KissMeData/034220/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,191000,25027405630,15320,15320,15320,15320,114720
20230706,190900,25027405630,15320,15320,15320,15320,0
20230706,190800,25027405630,15320,15320,15320,15320,0
20230706,190700,25027405630,15320,15320,15320,15320,0
20230706,190600,25027405630,15320,15320,15320,15320,0
20230706,190500,25027405630,15320,15320,15320,15320,0
20230706,190400,25027405630,15320,15320,15320,15320,0
20230706,190300,25027405630,15320,15320,15320,15320,0
20230706,190200,25027405630,15320,15320,15320,15320,0
20230706,190100,25027405630,15320,15320,15320,15320,0
20230706,190000,25027405630,15320,15320,15320,15320,0
20230706,185900,25027405630,15320,15320,15320,15320,0
20230706,185800,25027405630,15320,15320,15320,15320,0
20230706,185700,25027405630,15320,15320,15320,15320,0
20230706,185600,25027405630,15320,15320,15320,15320,0
20230706,185500,25027405630,15320,15320,15320,15320,0
20230706,185400,25027405630,15320,15320,15320,15320,0
20230706,185300,25027405630,15320,15320,15320,15320,0
20230706,185200,25027405630,15320,15320,15320,15320,0
20230706,185100,25027405630,15320,15320,15320,15320,0
20230706,185000,25027405630,15320,15320,15320,15320,0
20230706,184900,25027405630,15320,15320,15320,15320,0
20230706,184800,25027405630,15320,15320,15320,15320,0
20230706,184700,25027405630,15320,15320,15320,15320,0
20230706,184600,25027405630,15320,15320,15320,15320,0
20230706,184500,25027405630,15320,15320,15320,15320,0
20230706,184400,25027405630,15320,15320,15320,15320,0
20230706,184300,25027405630,15320,15320,15320,15320,0
20230706,184200,25027405630,15320,15320,15320,15320,0
20230706,184100,25027405630,15320,15320,15320,15320,0
20230706,184000,25027405630,15320,15320,15320,15320,114720
20230706,183900,25027405630,15320,15320,15320,15320,0
20230706,183800,25027405630,15320,15320,15320,15320,0
20230706,183700,25027405630,15320,15320,15320,15320,0
20230706,183600,25027405630,15320,15320,15320,15320,0
20230706,183500,25027405630,15320,15320,15320,15320,0
20230706,183400,25027405630,15320,15320,15320,15320,0
20230706,183300,25027405630,15320,15320,15320,15320,0
20230706,183200,25027405630,15320,15320,15320,15320,0
20230706,183100,25027405630,15320,15320,15320,15320,0
20230706,183000,25027405630,15320,15320,15320,15320,0
20230706,182900,25027405630,15320,15320,15320,15320,0
20230706,182800,25027405630,15320,15320,15320,15320,0
20230706,182700,25027405630,15320,15320,15320,15320,0
20230706,182600,25027405630,15320,15320,15320,15320,0
20230706,182500,25027405630,15320,15320,15320,15320,0
20230706,182400,25027405630,15320,15320,15320,15320,0
20230706,182300,25027405630,15320,15320,15320,15320,0
20230706,182200,25027405630,15320,15320,15320,15320,0
20230706,182100,25027405630,15320,15320,15320,15320,0
20230706,182000,25027405630,15320,15320,15320,15320,0
20230706,181900,25027405630,15320,15320,15320,15320,0
20230706,181800,25027405630,15320,15320,15320,15320,0
20230706,181700,25027405630,15320,15320,15320,15320,0
20230706,181600,25027405630,15320,15320,15320,15320,0
20230706,181500,25027405630,15320,15320,15320,15320,0
20230706,181400,25027405630,15320,15320,15320,15320,0
20230706,181300,25027405630,15320,15320,15320,15320,0
20230706,181200,25027405630,15320,15320,15320,15320,0
20230706,181100,25027405630,15320,15320,15320,15320,0
20230706,181000,25027405630,15320,15320,15320,15320,114720
20230706,180900,25027405630,15320,15320,15320,15320,0
20230706,180800,25027405630,15320,15320,15320,15320,0
20230706,180700,25027405630,15320,15320,15320,15320,0
20230706,180600,25027405630,15320,15320,15320,15320,0
20230706,180500,25027405630,15320,15320,15320,15320,0
20230706,180400,25027405630,15320,15320,15320,15320,0
20230706,180300,25027405630,15320,15320,15320,15320,0
20230706,180200,25027405630,15320,15320,15320,15320,0
20230706,180100,25027405630,15320,15320,15320,15320,0
20230706,180000,25027405630,15320,15320,15320,15320,0
20230706,175900,25027405630,15320,15320,15320,15320,0
20230706,175800,25027405630,15320,15320,15320,15320,0
20230706,175700,25027405630,15320,15320,15320,15320,0
20230706,175600,25027405630,15320,15320,15320,15320,0
20230706,175500,25027405630,15320,15320,15320,15320,0
20230706,175400,25027405630,15320,15320,15320,15320,0
20230706,175300,25027405630,15320,15320,15320,15320,0
20230706,175200,25027405630,15320,15320,15320,15320,0
20230706,175100,25027405630,15320,15320,15320,15320,0
20230706,175000,25027405630,15320,15320,15320,15320,0
20230706,174900,25027405630,15320,15320,15320,15320,0
20230706,174800,25027405630,15320,15320,15320,15320,0
20230706,174700,25027405630,15320,15320,15320,15320,0
20230706,174600,25027405630,15320,15320,15320,15320,0
20230706,174500,25027405630,15320,15320,15320,15320,0
20230706,174400,25027405630,15320,15320,15320,15320,0
20230706,174300,25027405630,15320,15320,15320,15320,0
20230706,174200,25027405630,15320,15320,15320,15320,0
20230706,174100,25027405630,15320,15320,15320,15320,0
20230706,174000,25027405630,15320,15320,15320,15320,114720
20230706,173900,25027405630,15320,15320,15320,15320,0
20230706,173800,25027405630,15320,15320,15320,15320,0
20230706,173700,25027405630,15320,15320,15320,15320,0
20230706,173600,25027405630,15320,15320,15320,15320,0
20230706,173500,25027405630,15320,15320,15320,15320,0
20230706,173400,25027405630,15320,15320,15320,15320,0
20230706,173300,25027405630,15320,15320,15320,15320,0
20230706,173200,25027405630,15320,15320,15320,15320,0
20230706,173100,25027405630,15320,15320,15320,15320,0
20230706,173000,25027405630,15320,15320,15320,15320,0
20230706,172900,25027405630,15320,15320,15320,15320,0
20230706,172800,25027405630,15320,15320,15320,15320,0
20230706,172700,25027405630,15320,15320,15320,15320,0
20230706,172600,25027405630,15320,15320,15320,15320,0
20230706,172500,25027405630,15320,15320,15320,15320,0
20230706,172400,25027405630,15320,15320,15320,15320,0
20230706,172300,25027405630,15320,15320,15320,15320,0
20230706,172200,25027405630,15320,15320,15320,15320,0
20230706,172100,25027405630,15320,15320,15320,15320,0
20230706,172000,25027405630,15320,15320,15320,15320,0
20230706,171900,25027405630,15320,15320,15320,15320,0
20230706,171800,25027405630,15320,15320,15320,15320,0
20230706,171700,25027405630,15320,15320,15320,15320,0
20230706,171600,25027405630,15320,15320,15320,15320,0
20230706,171500,25027405630,15320,15320,15320,15320,0
20230706,171400,25027405630,15320,15320,15320,15320,0
20230706,171300,25027405630,15320,15320,15320,15320,0
20230706,171200,25027405630,15320,15320,15320,15320,0
20230706,171100,25027405630,15320,15320,15320,15320,0
20230706,171000,25027405630,15320,15320,15320,15320,114720
20230706,170900,25027405630,15320,15320,15320,15320,0
20230706,170800,25027405630,15320,15320,15320,15320,0
20230706,170700,25027405630,15320,15320,15320,15320,0
20230706,170600,25027405630,15320,15320,15320,15320,0
20230706,170500,25027405630,15320,15320,15320,15320,0
20230706,170400,25027405630,15320,15320,15320,15320,0
20230706,170300,25027405630,15320,15320,15320,15320,0
20230706,170200,25027405630,15320,15320,15320,15320,0
20230706,170100,25027405630,15320,15320,15320,15320,0
20230706,170000,25027405630,15320,15320,15320,15320,0
20230706,165900,25027405630,15320,15320,15320,15320,0
20230706,165800,25027405630,15320,15320,15320,15320,0
20230706,165700,25027405630,15320,15320,15320,15320,0
20230706,165600,25027405630,15320,15320,15320,15320,0
20230706,165500,25027405630,15320,15320,15320,15320,0
20230706,165400,25027405630,15320,15320,15320,15320,0
20230706,165300,25027405630,15320,15320,15320,15320,0
20230706,165200,25027405630,15320,15320,15320,15320,0
20230706,165100,25027405630,15320,15320,15320,15320,0
20230706,165000,25027405630,15320,15320,15320,15320,0
20230706,164900,25027405630,15320,15320,15320,15320,0
20230706,164800,25027405630,15320,15320,15320,15320,0
20230706,164700,25027405630,15320,15320,15320,15320,0
20230706,164600,25027405630,15320,15320,15320,15320,0
20230706,164500,25027405630,15320,15320,15320,15320,0
20230706,164400,25027405630,15320,15320,15320,15320,0
20230706,164300,25027405630,15320,15320,15320,15320,0
20230706,164200,25027405630,15320,15320,15320,15320,0
20230706,164100,25027405630,15320,15320,15320,15320,0
20230706,164000,25027405630,15320,15320,15320,15320,114720
20230706,163900,25027405630,15320,15320,15320,15320,0
20230706,163800,25027405630,15320,15320,15320,15320,0
20230706,163700,25027405630,15320,15320,15320,15320,0
20230706,163600,25027405630,15320,15320,15320,15320,0
20230706,163500,25027405630,15320,15320,15320,15320,0
20230706,163400,25027405630,15320,15320,15320,15320,0
20230706,163300,25027405630,15320,15320,15320,15320,0
20230706,163200,25027405630,15320,15320,15320,15320,0
20230706,163100,25027405630,15320,15320,15320,15320,0
20230706,163000,25027405630,15320,15320,15320,15320,0
20230706,162900,25027405630,15320,15320,15320,15320,0
20230706,162800,25027405630,15320,15320,15320,15320,0
20230706,162700,25027405630,15320,15320,15320,15320,0
20230706,162600,25027405630,15320,15320,15320,15320,0
20230706,162500,25027405630,15320,15320,15320,15320,0
20230706,162400,25027405630,15320,15320,15320,15320,0
20230706,162300,25027405630,15320,15320,15320,15320,0
20230706,162200,25027405630,15320,15320,15320,15320,0
20230706,162100,25027405630,15320,15320,15320,15320,0
20230706,162000,25027405630,15320,15320,15320,15320,0
20230706,161900,25027405630,15320,15320,15320,15320,0
20230706,161800,25027405630,15320,15320,15320,15320,0
20230706,161700,25027405630,15320,15320,15320,15320,0
20230706,161600,25027405630,15320,15320,15320,15320,0
20230706,161500,25027405630,15320,15320,15320,15320,0
20230706,161400,25027405630,15320,15320,15320,15320,0
20230706,161300,25027405630,15320,15320,15320,15320,0
20230706,161200,25027405630,15320,15320,15320,15320,0
20230706,161100,25027405630,15320,15320,15320,15320,0
20230706,161000,25027405630,15320,15320,15320,15320,114720
20230706,160900,25027405630,15320,15320,15320,15320,0
20230706,160800,25027405630,15320,15320,15320,15320,0
20230706,160700,25027405630,15320,15320,15320,15320,0
20230706,160600,25027405630,15320,15320,15320,15320,0
20230706,160500,25027405630,15320,15320,15320,15320,0
20230706,160400,25027405630,15320,15320,15320,15320,0
20230706,160300,25027405630,15320,15320,15320,15320,0
20230706,160200,25027405630,15320,15320,15320,15320,0
20230706,160100,25027405630,15320,15320,15320,15320,0
20230706,160000,25027405630,15320,15320,15320,15320,0
20230706,155900,25027405630,15320,15320,15320,15320,0
20230706,155800,25027405630,15320,15320,15320,15320,0
20230706,155700,25027405630,15320,15320,15320,15320,0
20230706,155600,25027405630,15320,15320,15320,15320,0
20230706,155500,25027405630,15320,15320,15320,15320,0
20230706,155400,25027405630,15320,15320,15320,15320,0
20230706,155300,25027405630,15320,15320,15320,15320,0
20230706,155200,25027405630,15320,15320,15320,15320,0
20230706,155100,25027405630,15320,15320,15320,15320,0
20230706,155000,25027405630,15320,15320,15320,15320,0
20230706,154900,25027405630,15320,15320,15320,15320,0
20230706,154800,25027405630,15320,15320,15320,15320,0
20230706,154700,25027405630,15320,15320,15320,15320,0
20230706,154600,25027405630,15320,15320,15320,15320,0
20230706,154500,25027405630,15320,15320,15320,15320,0
20230706,154400,25027405630,15320,15320,15320,15320,0
20230706,154300,25027405630,15320,15320,15320,15320,0
20230706,154200,25027405630,15320,15320,15320,15320,0
20230706,154100,25027405630,15320,15320,15320,15320,0
20230706,154000,25027405630,15320,15320,15320,15320,114720
20230706,153900,25027405630,15320,15320,15320,15320,0
20230706,153800,25027405630,15320,15320,15320,15320,0
20230706,153700,25027405630,15320,15320,15320,15320,0
20230706,153600,25027405630,15320,15320,15320,15320,0
20230706,153500,25027405630,15320,15320,15320,15320,0
20230706,153400,25027405630,15320,15320,15320,15320,0
20230706,153300,25027405630,15320,15320,15320,15320,0
20230706,153200,25027405630,15320,15320,15320,15320,0
20230706,153100,25027405630,15320,15320,15320,15320,0
20230706,153000,25027405630,15320,15320,15320,15320,114720
20230706,152900,23269895230,15290,15290,15290,15290,0
20230706,152800,23269895230,15290,15290,15290,15290,0
20230706,152700,23269895230,15290,15290,15290,15290,0
20230706,152600,23269895230,15290,15290,15290,15290,0
20230706,152500,23269895230,15290,15290,15290,15290,0
20230706,152400,23269895230,15290,15290,15290,15290,0
20230706,152300,23269895230,15290,15290,15290,15290,0
20230706,152200,23269895230,15290,15290,15290,15290,0
20230706,152100,23269895230,15290,15290,15290,15290,0
20230706,152000,23269895230,15290,15290,15290,15290,0
20230706,151900,23269895230,15290,15290,15290,15280,3903
20230706,151800,23210222210,15290,15280,15290,15280,3389
20230706,151700,23158414310,15290,15270,15290,15270,4152
20230706,151600,23094971060,15270,15270,15280,15260,8097
20230706,151500,22971334200,15270,15250,15280,15250,7577
20230706,151400,22855700450,15260,15260,15270,15250,7341
20230706,151300,22743673450,15260,15270,15280,15260,4853
20230706,151200,22669591330,15270,15270,15280,15270,5636
20230706,151100,22583506240,15280,15270,15280,15260,8516
20230706,151000,22453473650,15260,15250,15280,15250,9290
20230706,150900,22311692660,15250,15270,15270,15250,5336
20230706,150800,22230261620,15270,15260,15270,15250,16515
20230706,150700,21978207290,15270,15280,15280,15260,7460
20230706,150600,21864297600,15270,15270,15280,15260,7539
20230706,150500,21749170360,15260,15270,15280,15260,11178
20230706,150400,21578487740,15270,15280,15290,15270,4282
20230706,150300,21513073920,15290,15280,15300,15280,2922
20230706,150200,21468406130,15290,15270,15290,15270,5527
20230706,150100,21383969640,15270,15280,15280,15270,9006
20230706,150000,21246436740,15270,15290,15290,15270,6670
20230706,145900,21144515350,15300,15290,15300,15280,2541
20230706,145800,21105669210,15290,15280,15290,15280,7790
20230706,145700,20986606420,15280,15280,15290,15280,2786
20230706,145600,20944027610,15280,15280,15290,15280,6954
20230706,145500,20837745400,15280,15280,15290,15280,3717
20230706,145400,20780929340,15280,15280,15290,15280,4026
20230706,145300,20719400710,15280,15290,15290,15280,5788
20230706,145200,20630921180,15290,15290,15300,15290,3392
20230706,145100,20579045880,15290,15300,15300,15290,4198
20230706,145000,20514845140,15300,15290,15300,15290,1765
20230706,144900,20487851130,15300,15290,15300,15290,2247
20230706,144800,20453487630,15290,15290,15300,15290,2110
20230706,144700,20421213900,15290,15300,15300,15290,2079
20230706,144600,20389417930,15300,15300,15300,15290,2190
20230706,144500,20355925510,15300,15300,15300,15290,3462
20230706,144400,20302973210,15290,15310,15310,15280,4838
20230706,144300,20228971780,15300,15310,15310,15290,4107
20230706,144200,20166125660,15300,15320,15320,15300,3996
20230706,144100,20104961790,15310,15280,15310,15280,12096
20230706,144000,19919983000,15290,15280,15290,15280,2076
20230706,143900,19888251750,15290,15300,15300,15280,4143
20230706,143800,19824905320,15300,15300,15300,15290,4260
20230706,143700,19759745320,15290,15310,15310,15290,11159
20230706,143600,19589011040,15310,15310,15310,15300,2840
20230706,143500,19545554700,15310,15300,15310,15300,7156
20230706,143400,19436051880,15300,15310,15320,15300,5652
20230706,143300,19349538130,15310,15330,15330,15310,8177
20230706,143200,19224321270,15320,15320,15340,15320,3507
20230706,143100,19170569220,15320,15330,15330,15320,2120
20230706,143000,19138086600,15320,15340,15340,15320,2543
20230706,142900,19099109360,15340,15340,15340,15330,2691
20230706,142800,19057848010,15340,15330,15340,15330,2596
20230706,142700,19018037950,15340,15330,15340,15320,5678
20230706,142600,18931023180,15330,15330,15330,15320,2190
20230706,142500,18897453040,15340,15330,15350,15330,8461
20230706,142400,18767712950,15340,15330,15340,15330,1822
20230706,142300,18739775170,15330,15330,15340,15320,2779
20230706,142200,18697174190,15330,15330,15330,15320,4844
20230706,142100,18622917470,15330,15340,15340,15330,1542
20230706,142000,18599269500,15330,15350,15350,15330,2370
20230706,141900,18562920700,15350,15330,15350,15330,3873
20230706,141800,18503502240,15320,15330,15340,15320,4427
20230706,141700,18435644740,15330,15330,15340,15330,4092
20230706,141600,18372904630,15340,15360,15360,15340,11235
20230706,141500,18200539050,15360,15360,15360,15350,2959
20230706,141400,18155109080,15360,15360,15360,15350,2618
20230706,141300,18114915690,15360,15360,15370,15360,4074
20230706,141200,18052327120,15370,15360,15370,15360,1530
20230706,141100,18028822590,15360,15370,15380,15360,5912
20230706,141000,17937989130,15370,15380,15380,15370,2601
20230706,140900,17897998280,15370,15360,15390,15350,5545
20230706,140800,17812779110,15360,15370,15370,15340,4363
20230706,140700,17745789400,15370,15340,15370,15340,7733
20230706,140600,17627084820,15350,15340,15350,15330,6005
20230706,140500,17534971640,15340,15350,15350,15340,2066
20230706,140400,17503269580,15340,15340,15350,15340,1835
20230706,140300,17475112960,15340,15340,15350,15340,2745
20230706,140200,17432991130,15340,15360,15370,15340,4560
20230706,140100,17362961460,15370,15370,15380,15360,4055
20230706,140000,17300629030,15370,15340,15380,15330,13440
20230706,135900,17094307340,15330,15330,15340,15330,2439
20230706,135800,17056907410,15330,15350,15350,15330,5526
20230706,135700,16972130690,15340,15340,15350,15340,944
20230706,135600,16957648640,15350,15340,15350,15340,3323
20230706,135500,16906663490,15350,15350,15350,15340,1775
20230706,135400,16879419840,15350,15360,15360,15340,8593
20230706,135300,16747501830,15360,15350,15370,15350,8111
20230706,135200,16622923020,15360,15360,15360,15350,6277
20230706,135100,16526556720,15360,15360,15360,15350,4594
20230706,135000,16456023830,15360,15360,15360,15350,7970
20230706,134900,16333614020,15360,15360,15370,15360,6399
20230706,134800,16235314890,15360,15360,15370,15360,3059
20230706,134700,16188305510,15370,15370,15380,15370,7051
20230706,134600,16079929680,15380,15380,15380,15370,1849
20230706,134500,16051497290,15380,15390,15390,15370,6532
20230706,134400,15951030580,15390,15390,15390,15380,3912
20230706,134300,15890833720,15390,15380,15410,15380,5399
20230706,134200,15807721310,15390,15390,15400,15380,3310
20230706,134100,15756782130,15390,15400,15400,15390,2425
20230706,134000,15719456860,15400,15400,15410,15400,6932
20230706,133900,15612664520,15410,15410,15410,15400,3995
20230706,133800,15551126400,15400,15410,15410,15400,3628
20230706,133700,15495245590,15410,15410,15410,15400,3787
20230706,133600,15436913810,15410,15410,15420,15400,2096
20230706,133500,15404606640,15410,15410,15420,15410,2273
20230706,133400,15369578970,15420,15410,15420,15400,3649
20230706,133300,15313348240,15410,15400,15410,15400,1357
20230706,133200,15292441670,15410,15410,15410,15400,1340
20230706,133100,15271798740,15410,15400,15410,15400,1657
20230706,133000,15246270780,15410,15400,15410,15400,1550
20230706,132900,15222387280,15410,15410,15410,15400,1792
20230706,132800,15194773770,15410,15420,15420,15410,6224
20230706,132700,15098831690,15420,15430,15430,15420,897
20230706,132600,15084994740,15430,15430,15440,15420,2078
20230706,132500,15052926830,15430,15430,15430,15430,341
20230706,132400,15047665200,15440,15430,15440,15430,3080
20230706,132300,15000131930,15430,15440,15440,15420,4985
20230706,132200,14923235570,15430,15430,15440,15430,1915
20230706,132100,14893679660,15430,15440,15450,15430,2009
20230706,132000,14862654280,15440,15440,15460,15440,1912
20230706,131900,14833116840,15450,15440,15450,15440,1293
20230706,131800,14813145150,15450,15440,15450,15430,1857
20230706,131700,14784466770,15450,15450,15460,15440,1611
20230706,131600,14759570690,15460,15430,15460,15420,4229
20230706,131500,14694283040,15440,15430,15440,15430,2132
20230706,131400,14661379010,15430,15430,15440,15430,451
20230706,131300,14654419580,15430,15440,15440,15430,1040
20230706,131200,14638365240,15430,15430,15440,15430,1593
20230706,131100,14613776320,15430,15420,15440,15420,4648
20230706,131000,14542057800,15430,15420,15430,15420,1788
20230706,130900,14514476900,15430,15420,15430,15420,1338
20230706,130800,14493834160,15430,15430,15430,15420,2347
20230706,130700,14457623670,15440,15440,15440,15430,2102
20230706,130600,14425182850,15430,15430,15440,15430,1225
20230706,130500,14406273570,15430,15450,15450,15430,7280
20230706,130400,14293835310,15450,15460,15460,15450,1032
20230706,130300,14277886180,15460,15460,15460,15450,991
20230706,130200,14262565790,15470,15460,15470,15450,3186
20230706,130100,14213304810,15460,15470,15480,15460,1794
20230706,130000,14185559710,15480,15480,15480,15470,1688
20230706,125900,14159437390,15470,15480,15480,15470,1314
20230706,125800,14139099610,15480,15480,15480,15470,1307
20230706,125700,14118873080,15470,15480,15480,15470,2159
20230706,125600,14085464900,15470,15480,15480,15470,1046
20230706,125500,14069274360,15480,15450,15480,15450,5961
20230706,125400,13977107020,15450,15460,15460,15450,1550
20230706,125300,13953147050,15450,15460,15460,15450,1101
20230706,125200,13936128450,15450,15470,15470,15450,2639
20230706,125100,13895330110,15470,15480,15480,15470,3033
20230706,125000,13848408720,15480,15490,15490,15470,2301
20230706,124900,13812789150,15490,15490,15490,15480,1207
20230706,124800,13794095510,15480,15480,15490,15480,2168
20230706,124700,13760527060,15480,15490,15490,15470,3104
20230706,124600,13712481090,15490,15500,15510,15490,20394
20230706,124500,13396369120,15500,15520,15520,15500,15384
20230706,124400,13157757870,15520,15520,15520,15510,1061
20230706,124300,13141292700,15520,15530,15530,15520,3558
20230706,124200,13086063650,15530,15540,15540,15520,1396
20230706,124100,13064378650,15540,15540,15540,15530,1179
20230706,124000,13046061760,15540,15540,15550,15530,3447
20230706,123900,12992494650,15540,15540,15540,15530,936
20230706,123800,12977949520,15530,15520,15530,15510,6859
20230706,123700,12871489730,15520,15510,15520,15510,3927
20230706,123600,12810565270,15510,15510,15520,15510,1241
20230706,123500,12791308580,15520,15510,15520,15510,1156
20230706,123400,12773371540,15520,15520,15520,15510,950
20230706,123300,12758627920,15520,15510,15520,15510,1661
20230706,123200,12732852840,15520,15520,15520,15510,1655
20230706,123100,12707169580,15510,15510,15520,15510,3171
20230706,123000,12657977880,15510,15510,15520,15510,463
20230706,122900,12650795940,15520,15510,15520,15510,7181
20230706,122800,12539410930,15520,15520,15520,15510,1106
20230706,122700,12522249760,15510,15530,15530,15510,4273
20230706,122600,12455934320,15530,15530,15530,15520,3785
20230706,122500,12397159340,15540,15540,15540,15530,1654
20230706,122400,12371462810,15540,15530,15540,15530,859
20230706,122300,12358116220,15530,15530,15540,15530,1121
20230706,122200,12340698630,15530,15530,15540,15530,1601
20230706,122100,12315821250,15540,15540,15540,15530,713
20230706,122000,12304741860,15530,15540,15540,15530,979
20230706,121900,12289529700,15530,15530,15540,15530,742
20230706,121800,12278000560,15540,15530,15540,15530,345
20230706,121700,12272640490,15540,15530,15540,15520,1001
20230706,121600,12257096090,15530,15530,15540,15520,1436
20230706,121500,12234795150,15530,15540,15550,15520,5626
20230706,121400,12147415600,15540,15550,15550,15540,908
20230706,121300,12133296590,15550,15560,15560,15550,1556
20230706,121200,12109094310,15560,15550,15560,15540,1839
20230706,121100,12080494230,15560,15540,15560,15540,844
20230706,121000,12067369980,15550,15530,15550,15530,838
20230706,120900,12054347030,15530,15540,15540,15530,1229
20230706,120800,12035249700,15540,15540,15540,15530,1712
20230706,120700,12008650620,15540,15530,15540,15530,484
20230706,120600,12001133500,15530,15550,15560,15530,7163
20230706,120500,11889772760,15550,15560,15560,15550,628
20230706,120400,11880001250,15560,15560,15560,15550,1231
20230706,120300,11860848840,15550,15550,15560,15550,782
20230706,120200,11848682220,15560,15560,15580,15550,2175
20230706,120100,11814827660,15560,15560,15580,15550,1393
20230706,120000,11793136340,15560,15570,15570,15550,1487
20230706,115900,11769992940,15570,15560,15600,15560,1202
20230706,115800,11751272020,15560,15560,15570,15560,986
20230706,115700,11735929250,15560,15560,15580,15550,1423
20230706,115600,11713779210,15560,15560,15570,15560,437
20230706,115500,11706979000,15570,15560,15570,15560,1049
20230706,115400,11690647650,15560,15570,15580,15560,1438
20230706,115300,11668263840,15580,15570,15580,15570,1047
20230706,115200,11651954350,15560,15550,15570,15550,998
20230706,115100,11636425850,15550,15570,15570,15550,2088
20230706,115000,11603940550,15570,15570,15580,15570,1187
20230706,114900,11585450550,15570,15560,15580,15560,1061
20230706,114800,11568930470,15570,15560,15570,15560,944
20230706,114700,11554235380,15560,15560,15570,15560,969
20230706,114600,11539153750,15560,15560,15580,15550,481
20230706,114500,11531666680,15570,15570,15580,15550,1905
20230706,114400,11502009500,15570,15560,15570,15550,1164
20230706,114300,11483894560,15560,15580,15590,15550,2273
20230706,114200,11448497270,15590,15580,15590,15580,1730
20230706,114100,11421541660,15580,15580,15590,15570,1848
20230706,114000,11392738470,15580,15580,15590,15570,3607
20230706,113900,11336552490,15580,15590,15600,15580,2378
20230706,113800,11299483480,15590,15590,15600,15590,2937
20230706,113700,11253684980,15580,15580,15580,15570,4234
20230706,113600,11187726930,15570,15570,15580,15570,1354
20230706,113500,11166637480,15580,15580,15580,15570,2189
20230706,113400,11132547220,15570,15570,15580,15570,164
20230706,113300,11129992460,15580,15580,15580,15570,1724
20230706,113200,11103140700,15580,15570,15580,15570,1176
20230706,113100,11084820400,15570,15580,15580,15570,1140
20230706,113000,11067061110,15570,15570,15580,15570,2014
20230706,112900,11035684820,15580,15580,15580,15570,948
20230706,112800,11020915660,15580,15570,15580,15560,1531
20230706,112700,10997078150,15570,15570,15570,15560,3473
20230706,112600,10943030160,15570,15570,15580,15570,2625
20230706,112500,10902150210,15570,15580,15580,15570,946
20230706,112400,10887413560,15580,15580,15580,15570,2767
20230706,112300,10844308300,15580,15580,15580,15570,2515
20230706,112200,10805127530,15580,15570,15580,15570,1247
20230706,112100,10785704800,15570,15580,15580,15570,2886
20230706,112000,10740750970,15580,15580,15590,15580,2439
20230706,111900,10702744320,15590,15610,15620,15590,19709
20230706,111800,10395253310,15610,15610,15620,15610,1296
20230706,111700,10375014090,15610,15630,15630,15610,2535
20230706,111600,10335411560,15630,15640,15640,15630,3048
20230706,111500,10287763270,15630,15640,15640,15630,1352
20230706,111400,10266620580,15640,15650,15660,15630,3386
20230706,111300,10213631520,15660,15640,15660,15640,3912
20230706,111200,10152400610,15650,15650,15650,15640,3673
20230706,111100,10094918720,15640,15630,15640,15630,1396
20230706,111000,10073087380,15640,15640,15640,15630,1408
20230706,110900,10051070890,15630,15620,15630,15620,2341
20230706,110800,10014484600,15620,15610,15620,15600,1809
20230706,110700,9986247420,15600,15610,15610,15600,1537
20230706,110600,9962262010,15600,15610,15610,15600,1383
20230706,110500,9940674190,15600,15620,15620,15600,2357
20230706,110400,9903871770,15610,15600,15620,15600,1305
20230706,110300,9883501530,15600,15610,15610,15600,1597
20230706,110200,9858573200,15610,15620,15620,15600,5078
20230706,110100,9779299060,15620,15620,15620,15610,1049
20230706,110000,9762915140,15620,15620,15630,15610,3458
20230706,105900,9708900740,15630,15620,15630,15620,1094
20230706,105800,9691803190,15630,15630,15640,15620,1904
20230706,105700,9662046490,15640,15630,15640,15620,1469
20230706,105600,9639085270,15630,15630,15630,15620,1648
20230706,105500,9613327540,15630,15630,15630,15620,2683
20230706,105400,9571407140,15630,15630,15640,15620,2424
20230706,105300,9533512650,15640,15640,15640,15630,2243
20230706,105200,9498437200,15630,15640,15640,15630,1671
20230706,105100,9472310630,15640,15650,15650,15640,3383
20230706,105000,9419388120,15640,15650,15650,15640,997
20230706,104900,9403788980,15640,15640,15650,15640,4209
20230706,104800,9337959370,15650,15660,15660,15640,3985
20230706,104700,9275583650,15660,15650,15660,15650,1717
20230706,104600,9248697830,15660,15660,15680,15660,3075
20230706,104500,9200521810,15660,15660,15680,15660,3857
20230706,104400,9140088540,15670,15640,15670,15640,4499
20230706,104300,9069663610,15640,15650,15650,15640,958
20230706,104200,9054672530,15650,15650,15650,15640,1454
20230706,104100,9031918200,15640,15640,15650,15640,2637
20230706,104000,8990674490,15650,15650,15650,15640,952
20230706,103900,8975781750,15650,15650,15650,15640,1686
20230706,103800,8949398930,15650,15640,15660,15630,3709
20230706,103700,8891365490,15640,15620,15650,15620,4599
20230706,103600,8819467210,15630,15620,15630,15620,3105
20230706,103500,8770961070,15620,15630,15630,15620,1090
20230706,103400,8753927070,15630,15620,15630,15620,2198
20230706,103300,8719585700,15620,15630,15640,15620,3602
20230706,103200,8663284830,15640,15630,15640,15620,1906
20230706,103100,8633496030,15640,15630,15640,15620,6465
20230706,103000,8532462060,15620,15650,15650,15620,3192
20230706,102900,8482544610,15650,15660,15660,15640,1529
20230706,102800,8458612120,15660,15640,15660,15630,3494
20230706,102700,8403940860,15650,15660,15660,15640,7442
20230706,102600,8287495520,15650,15680,15690,15650,10399
20230706,102500,8124534730,15680,15680,15680,15670,3329
20230706,102400,8072344690,15670,15660,15680,15650,9201
20230706,102300,7928192370,15660,15640,15660,15640,6777
20230706,102200,7822135870,15640,15630,15650,15620,12763
20230706,102100,7622644300,15630,15620,15630,15610,2756
20230706,102000,7579595280,15620,15620,15630,15600,7188
20230706,101900,7467351680,15620,15610,15620,15600,5107
20230706,101800,7387637610,15610,15610,15620,15610,6286
20230706,101700,7289506200,15600,15600,15610,15600,501
20230706,101600,7281687620,15600,15580,15600,15580,2806
20230706,101500,7237933860,15580,15580,15580,15570,2397
20230706,101400,7200591710,15580,15570,15580,15570,1812
20230706,101300,7172363010,15570,15580,15580,15570,2195
20230706,101200,7138175120,15570,15580,15580,15570,3711
20230706,101100,7080384650,15580,15620,15620,15570,13061
20230706,101000,6876604040,15620,15610,15620,15600,3158
20230706,100900,6827288760,15600,15590,15600,15590,5733
20230706,100800,6737864910,15590,15600,15610,15590,7643
20230706,100700,6618624430,15590,15580,15600,15570,15139
20230706,100600,6382618890,15580,15560,15580,15560,4939
20230706,100500,6305716940,15560,15560,15560,15550,1520
20230706,100400,6282067020,15560,15560,15560,15540,3526
20230706,100300,6227229530,15560,15550,15560,15550,1211
20230706,100200,6208390600,15550,15550,15550,15540,4257
20230706,100100,6142195520,15550,15550,15560,15540,3878
20230706,100000,6081894070,15560,15560,15560,15550,1081
20230706,095900,6065075480,15550,15540,15560,15530,2714
20230706,095800,6022896760,15540,15560,15560,15530,9528
20230706,095700,5874797990,15570,15560,15570,15560,2654
20230706,095600,5833477220,15570,15570,15580,15560,10671
20230706,095500,5667335450,15570,15560,15570,15560,5945
20230706,095400,5574799810,15560,15550,15560,15540,2774
20230706,095300,5531655330,15540,15520,15560,15510,16392
20230706,095200,5277058320,15510,15520,15530,15510,3183
20230706,095100,5227667550,15520,15530,15530,15520,5563
20230706,095000,5141317590,15520,15530,15530,15520,6873
20230706,094900,5034613300,15520,15510,15530,15500,9269
20230706,094800,4890818440,15510,15480,15510,15480,6164
20230706,094700,4795295430,15490,15460,15490,15460,1228
20230706,094600,4776295700,15460,15480,15490,15460,3935
20230706,094500,4715401140,15480,15450,15490,15450,3307
20230706,094400,4664250820,15450,15460,15460,15440,2889
20230706,094300,4619609960,15470,15480,15480,15460,2606
20230706,094200,4579289560,15470,15480,15480,15470,2522
20230706,094100,4540260470,15490,15490,15500,15480,4711
20230706,094000,4467308820,15490,15480,15500,15460,3671
20230706,093900,4410502520,15470,15490,15490,15470,5059
20230706,093800,4332170580,15490,15480,15510,15460,12465
20230706,093700,4139073290,15480,15470,15500,15460,15165
20230706,093600,3904167570,15460,15450,15460,15450,4211
20230706,093500,3839093380,15460,15460,15460,15450,512
20230706,093400,3831178980,15460,15470,15470,15450,5702
20230706,093300,3743009360,15470,15460,15470,15460,3092
20230706,093200,3695178330,15470,15450,15470,15450,1552
20230706,093100,3671182390,15450,15470,15470,15440,6671
20230706,093000,3568081740,15470,15460,15480,15450,6152
20230706,092900,3472951380,15460,15420,15460,15420,7404
20230706,092800,3358625490,15430,15440,15440,15420,4943
20230706,092700,3282348030,15450,15450,15450,15440,4298
20230706,092600,3215970050,15440,15430,15450,15430,4691
20230706,092500,3143546070,15430,15450,15450,15430,1746
20230706,092400,3116584050,15440,15430,15440,15420,2855
20230706,092300,3072531810,15430,15380,15430,15380,5856
20230706,092200,2982334270,15390,15400,15410,15380,4731
20230706,092100,2909482950,15410,15380,15420,15370,6674
20230706,092000,2806805230,15390,15410,15410,15380,3933
20230706,091900,2746273240,15400,15430,15430,15400,4267
20230706,091800,2680470820,15420,15440,15440,15400,6971
20230706,091700,2573023320,15420,15370,15450,15360,7497
20230706,091600,2457663680,15360,15370,15370,15360,2453
20230706,091500,2419978410,15370,15360,15370,15360,1827
20230706,091400,2391907850,15360,15360,15370,15350,7874
20230706,091300,2270965250,15370,15380,15380,15360,2168
20230706,091200,2237650890,15380,15370,15380,15360,8369
20230706,091100,2109044800,15380,15370,15380,15360,4169
20230706,091000,2044966080,15370,15360,15380,15360,7982
20230706,090900,1922288050,15370,15370,15370,15360,3535
20230706,090800,1867979170,15370,15370,15380,15360,5719
20230706,090700,1780080460,15370,15410,15410,15360,28031
20230706,090600,1348538330,15410,15450,15450,15400,7769
20230706,090500,1228724310,15460,15430,15460,15400,8545
20230706,090400,1096844190,15430,15450,15450,15400,7364
20230706,090300,983296100,15440,15410,15450,15380,8389
20230706,090200,853944770,15400,15400,15430,15370,9433
20230706,090100,708740450,15420,15490,15490,15370,16493
20230706,090000,454630210,15490,15500,15510,15350,28957