KissMeData/093370/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,194500,8723011360,12870,12870,12870,12870,13031
20230704,194400,8723011360,12870,12870,12870,12870,0
20230704,194300,8723011360,12870,12870,12870,12870,0
20230704,194200,8723011360,12870,12870,12870,12870,0
20230704,194100,8723011360,12870,12870,12870,12870,0
20230704,194000,8723011360,12870,12870,12870,12870,0
20230704,193900,8723011360,12870,12870,12870,12870,0
20230704,193800,8723011360,12870,12870,12870,12870,0
20230704,193700,8723011360,12870,12870,12870,12870,0
20230704,193600,8723011360,12870,12870,12870,12870,0
20230704,193500,8723011360,12870,12870,12870,12870,0
20230704,193400,8723011360,12870,12870,12870,12870,0
20230704,193300,8723011360,12870,12870,12870,12870,0
20230704,193200,8723011360,12870,12870,12870,12870,0
20230704,193100,8723011360,12870,12870,12870,12870,0
20230704,193000,8723011360,12870,12870,12870,12870,0
20230704,192900,8723011360,12870,12870,12870,12870,0
20230704,192800,8723011360,12870,12870,12870,12870,0
20230704,192700,8723011360,12870,12870,12870,12870,0
20230704,192600,8723011360,12870,12870,12870,12870,0
20230704,192500,8723011360,12870,12870,12870,12870,0
20230704,192400,8723011360,12870,12870,12870,12870,0
20230704,192300,8723011360,12870,12870,12870,12870,0
20230704,192200,8723011360,12870,12870,12870,12870,0
20230704,192100,8723011360,12870,12870,12870,12870,0
20230704,192000,8723011360,12870,12870,12870,12870,0
20230704,191900,8723011360,12870,12870,12870,12870,0
20230704,191800,8723011360,12870,12870,12870,12870,0
20230704,191700,8723011360,12870,12870,12870,12870,0
20230704,191600,8723011360,12870,12870,12870,12870,0
20230704,191500,8723011360,12870,12870,12870,12870,13031
20230704,191400,8723011360,12870,12870,12870,12870,0
20230704,191300,8723011360,12870,12870,12870,12870,0
20230704,191200,8723011360,12870,12870,12870,12870,0
20230704,191100,8723011360,12870,12870,12870,12870,0
20230704,191000,8723011360,12870,12870,12870,12870,0
20230704,190900,8723011360,12870,12870,12870,12870,0
20230704,190800,8723011360,12870,12870,12870,12870,0
20230704,190700,8723011360,12870,12870,12870,12870,0
20230704,190600,8723011360,12870,12870,12870,12870,0
20230704,190500,8723011360,12870,12870,12870,12870,0
20230704,190400,8723011360,12870,12870,12870,12870,0
20230704,190300,8723011360,12870,12870,12870,12870,0
20230704,190200,8723011360,12870,12870,12870,12870,0
20230704,190100,8723011360,12870,12870,12870,12870,0
20230704,190000,8723011360,12870,12870,12870,12870,0
20230704,185900,8723011360,12870,12870,12870,12870,0
20230704,185800,8723011360,12870,12870,12870,12870,0
20230704,185700,8723011360,12870,12870,12870,12870,0
20230704,185600,8723011360,12870,12870,12870,12870,0
20230704,185500,8723011360,12870,12870,12870,12870,0
20230704,185400,8723011360,12870,12870,12870,12870,0
20230704,185300,8723011360,12870,12870,12870,12870,0
20230704,185200,8723011360,12870,12870,12870,12870,0
20230704,185100,8723011360,12870,12870,12870,12870,0
20230704,185000,8723011360,12870,12870,12870,12870,0
20230704,184900,8723011360,12870,12870,12870,12870,0
20230704,184800,8723011360,12870,12870,12870,12870,0
20230704,184700,8723011360,12870,12870,12870,12870,0
20230704,184600,8723011360,12870,12870,12870,12870,0
20230704,184500,8723011360,12870,12870,12870,12870,13031
20230704,184400,8723011360,12870,12870,12870,12870,0
20230704,184300,8723011360,12870,12870,12870,12870,0
20230704,184200,8723011360,12870,12870,12870,12870,0
20230704,184100,8723011360,12870,12870,12870,12870,0
20230704,184000,8723011360,12870,12870,12870,12870,0
20230704,183900,8723011360,12870,12870,12870,12870,0
20230704,183800,8723011360,12870,12870,12870,12870,0
20230704,183700,8723011360,12870,12870,12870,12870,0
20230704,183600,8723011360,12870,12870,12870,12870,0
20230704,183500,8723011360,12870,12870,12870,12870,0
20230704,183400,8723011360,12870,12870,12870,12870,0
20230704,183300,8723011360,12870,12870,12870,12870,0
20230704,183200,8723011360,12870,12870,12870,12870,0
20230704,183100,8723011360,12870,12870,12870,12870,0
20230704,183000,8723011360,12870,12870,12870,12870,0
20230704,182900,8723011360,12870,12870,12870,12870,0
20230704,182800,8723011360,12870,12870,12870,12870,0
20230704,182700,8723011360,12870,12870,12870,12870,0
20230704,182600,8723011360,12870,12870,12870,12870,0
20230704,182500,8723011360,12870,12870,12870,12870,0
20230704,182400,8723011360,12870,12870,12870,12870,0
20230704,182300,8723011360,12870,12870,12870,12870,0
20230704,182200,8723011360,12870,12870,12870,12870,0
20230704,182100,8723011360,12870,12870,12870,12870,0
20230704,182000,8723011360,12870,12870,12870,12870,0
20230704,181900,8723011360,12870,12870,12870,12870,0
20230704,181800,8723011360,12870,12870,12870,12870,0
20230704,181700,8723011360,12870,12870,12870,12870,0
20230704,181600,8723011360,12870,12870,12870,12870,0
20230704,181500,8723011360,12870,12870,12870,12870,13031
20230704,181400,8723011360,12870,12870,12870,12870,0
20230704,181300,8723011360,12870,12870,12870,12870,0
20230704,181200,8723011360,12870,12870,12870,12870,0
20230704,181100,8723011360,12870,12870,12870,12870,0
20230704,181000,8723011360,12870,12870,12870,12870,0
20230704,180900,8723011360,12870,12870,12870,12870,0
20230704,180800,8723011360,12870,12870,12870,12870,0
20230704,180700,8723011360,12870,12870,12870,12870,0
20230704,180600,8723011360,12870,12870,12870,12870,0
20230704,180500,8723011360,12870,12870,12870,12870,0
20230704,180400,8723011360,12870,12870,12870,12870,0
20230704,180300,8723011360,12870,12870,12870,12870,0
20230704,180200,8723011360,12870,12870,12870,12870,0
20230704,180100,8723011360,12870,12870,12870,12870,0
20230704,180000,8723011360,12870,12870,12870,12870,0
20230704,175900,8723011360,12870,12870,12870,12870,0
20230704,175800,8723011360,12870,12870,12870,12870,0
20230704,175700,8723011360,12870,12870,12870,12870,0
20230704,175600,8723011360,12870,12870,12870,12870,0
20230704,175500,8723011360,12870,12870,12870,12870,0
20230704,175400,8723011360,12870,12870,12870,12870,0
20230704,175300,8723011360,12870,12870,12870,12870,0
20230704,175200,8723011360,12870,12870,12870,12870,0
20230704,175100,8723011360,12870,12870,12870,12870,0
20230704,175000,8723011360,12870,12870,12870,12870,0
20230704,174900,8723011360,12870,12870,12870,12870,0
20230704,174800,8723011360,12870,12870,12870,12870,0
20230704,174700,8723011360,12870,12870,12870,12870,0
20230704,174600,8723011360,12870,12870,12870,12870,0
20230704,174500,8723011360,12870,12870,12870,12870,13031
20230704,174400,8723011360,12870,12870,12870,12870,0
20230704,174300,8723011360,12870,12870,12870,12870,0
20230704,174200,8723011360,12870,12870,12870,12870,0
20230704,174100,8723011360,12870,12870,12870,12870,0
20230704,174000,8723011360,12870,12870,12870,12870,0
20230704,173900,8723011360,12870,12870,12870,12870,0
20230704,173800,8723011360,12870,12870,12870,12870,0
20230704,173700,8723011360,12870,12870,12870,12870,0
20230704,173600,8723011360,12870,12870,12870,12870,0
20230704,173500,8723011360,12870,12870,12870,12870,0
20230704,173400,8723011360,12870,12870,12870,12870,0
20230704,173300,8723011360,12870,12870,12870,12870,0
20230704,173200,8723011360,12870,12870,12870,12870,0
20230704,173100,8723011360,12870,12870,12870,12870,0
20230704,173000,8723011360,12870,12870,12870,12870,0
20230704,172900,8723011360,12870,12870,12870,12870,0
20230704,172800,8723011360,12870,12870,12870,12870,0
20230704,172700,8723011360,12870,12870,12870,12870,0
20230704,172600,8723011360,12870,12870,12870,12870,0
20230704,172500,8723011360,12870,12870,12870,12870,0
20230704,172400,8723011360,12870,12870,12870,12870,0
20230704,172300,8723011360,12870,12870,12870,12870,0
20230704,172200,8723011360,12870,12870,12870,12870,0
20230704,172100,8723011360,12870,12870,12870,12870,0
20230704,172000,8723011360,12870,12870,12870,12870,0
20230704,171900,8723011360,12870,12870,12870,12870,0
20230704,171800,8723011360,12870,12870,12870,12870,0
20230704,171700,8723011360,12870,12870,12870,12870,0
20230704,171600,8723011360,12870,12870,12870,12870,0
20230704,171500,8723011360,12870,12870,12870,12870,13031
20230704,171400,8723011360,12870,12870,12870,12870,0
20230704,171300,8723011360,12870,12870,12870,12870,0
20230704,171200,8723011360,12870,12870,12870,12870,0
20230704,171100,8723011360,12870,12870,12870,12870,0
20230704,171000,8723011360,12870,12870,12870,12870,0
20230704,170900,8723011360,12870,12870,12870,12870,0
20230704,170800,8723011360,12870,12870,12870,12870,0
20230704,170700,8723011360,12870,12870,12870,12870,0
20230704,170600,8723011360,12870,12870,12870,12870,0
20230704,170500,8723011360,12870,12870,12870,12870,0
20230704,170400,8723011360,12870,12870,12870,12870,0
20230704,170300,8723011360,12870,12870,12870,12870,0
20230704,170200,8723011360,12870,12870,12870,12870,0
20230704,170100,8723011360,12870,12870,12870,12870,0
20230704,170000,8723011360,12870,12870,12870,12870,0
20230704,165900,8723011360,12870,12870,12870,12870,0
20230704,165800,8723011360,12870,12870,12870,12870,0
20230704,165700,8723011360,12870,12870,12870,12870,0
20230704,165600,8723011360,12870,12870,12870,12870,0
20230704,165500,8723011360,12870,12870,12870,12870,0
20230704,165400,8723011360,12870,12870,12870,12870,0
20230704,165300,8723011360,12870,12870,12870,12870,0
20230704,165200,8723011360,12870,12870,12870,12870,0
20230704,165100,8723011360,12870,12870,12870,12870,0
20230704,165000,8723011360,12870,12870,12870,12870,0
20230704,164900,8723011360,12870,12870,12870,12870,0
20230704,164800,8723011360,12870,12870,12870,12870,0
20230704,164700,8723011360,12870,12870,12870,12870,0
20230704,164600,8723011360,12870,12870,12870,12870,0
20230704,164500,8723011360,12870,12870,12870,12870,13031
20230704,164400,8723011360,12870,12870,12870,12870,0
20230704,164300,8723011360,12870,12870,12870,12870,0
20230704,164200,8723011360,12870,12870,12870,12870,0
20230704,164100,8723011360,12870,12870,12870,12870,0
20230704,164000,8723011360,12870,12870,12870,12870,0
20230704,163900,8723011360,12870,12870,12870,12870,0
20230704,163800,8723011360,12870,12870,12870,12870,0
20230704,163700,8723011360,12870,12870,12870,12870,0
20230704,163600,8723011360,12870,12870,12870,12870,0
20230704,163500,8723011360,12870,12870,12870,12870,0
20230704,163400,8723011360,12870,12870,12870,12870,0
20230704,163300,8723011360,12870,12870,12870,12870,0
20230704,163200,8723011360,12870,12870,12870,12870,0
20230704,163100,8723011360,12870,12870,12870,12870,0
20230704,163000,8723011360,12870,12870,12870,12870,0
20230704,162900,8723011360,12870,12870,12870,12870,0
20230704,162800,8723011360,12870,12870,12870,12870,0
20230704,162700,8723011360,12870,12870,12870,12870,0
20230704,162600,8723011360,12870,12870,12870,12870,0
20230704,162500,8723011360,12870,12870,12870,12870,0
20230704,162400,8723011360,12870,12870,12870,12870,0
20230704,162300,8723011360,12870,12870,12870,12870,0
20230704,162200,8723011360,12870,12870,12870,12870,0
20230704,162100,8723011360,12870,12870,12870,12870,0
20230704,162000,8723011360,12870,12870,12870,12870,0
20230704,161900,8723011360,12870,12870,12870,12870,0
20230704,161800,8723011360,12870,12870,12870,12870,0
20230704,161700,8723011360,12870,12870,12870,12870,0
20230704,161600,8723011360,12870,12870,12870,12870,0
20230704,161500,8723011360,12870,12870,12870,12870,13031
20230704,161400,8723011360,12870,12870,12870,12870,0
20230704,161300,8723011360,12870,12870,12870,12870,0
20230704,161200,8723011360,12870,12870,12870,12870,0
20230704,161100,8723011360,12870,12870,12870,12870,0
20230704,161000,8723011360,12870,12870,12870,12870,0
20230704,160900,8723011360,12870,12870,12870,12870,0
20230704,160800,8723011360,12870,12870,12870,12870,0
20230704,160700,8723011360,12870,12870,12870,12870,0
20230704,160600,8723011360,12870,12870,12870,12870,0
20230704,160500,8723011360,12870,12870,12870,12870,0
20230704,160400,8723011360,12870,12870,12870,12870,0
20230704,160300,8723011360,12870,12870,12870,12870,0
20230704,160200,8723011360,12870,12870,12870,12870,0
20230704,160100,8723011360,12870,12870,12870,12870,0
20230704,160000,8723011360,12870,12870,12870,12870,0
20230704,155900,8723011360,12870,12870,12870,12870,0
20230704,155800,8723011360,12870,12870,12870,12870,0
20230704,155700,8723011360,12870,12870,12870,12870,0
20230704,155600,8723011360,12870,12870,12870,12870,0
20230704,155500,8723011360,12870,12870,12870,12870,0
20230704,155400,8723011360,12870,12870,12870,12870,0
20230704,155300,8723011360,12870,12870,12870,12870,0
20230704,155200,8723011360,12870,12870,12870,12870,0
20230704,155100,8723011360,12870,12870,12870,12870,0
20230704,155000,8723011360,12870,12870,12870,12870,0
20230704,154900,8723011360,12870,12870,12870,12870,0
20230704,154800,8723011360,12870,12870,12870,12870,0
20230704,154700,8723011360,12870,12870,12870,12870,0
20230704,154600,8723011360,12870,12870,12870,12870,0
20230704,154500,8723011360,12870,12870,12870,12870,13031
20230704,154400,8723011360,12870,12870,12870,12870,0
20230704,154300,8723011360,12870,12870,12870,12870,0
20230704,154200,8723011360,12870,12870,12870,12870,0
20230704,154100,8723011360,12870,12870,12870,12870,0
20230704,154000,8723011360,12870,12870,12870,12870,0
20230704,153900,8723011360,12870,12870,12870,12870,0
20230704,153800,8723011360,12870,12870,12870,12870,0
20230704,153700,8723011360,12870,12870,12870,12870,0
20230704,153600,8723011360,12870,12870,12870,12870,0
20230704,153500,8723011360,12870,12870,12870,12870,0
20230704,153400,8723011360,12870,12870,12870,12870,0
20230704,153300,8723011360,12870,12870,12870,12870,0
20230704,153200,8723011360,12870,12870,12870,12870,0
20230704,153100,8723011360,12870,12870,12870,12870,0
20230704,153000,8723011360,12870,12870,12870,12870,13031
20230704,152900,8555302390,12870,12870,12870,12870,0
20230704,152800,8555302390,12870,12870,12870,12870,0
20230704,152700,8555302390,12870,12870,12870,12870,0
20230704,152600,8555302390,12870,12870,12870,12870,0
20230704,152500,8555302390,12870,12870,12870,12870,0
20230704,152400,8555302390,12870,12870,12870,12870,0
20230704,152300,8555302390,12870,12870,12870,12870,0
20230704,152200,8555302390,12870,12870,12870,12870,0
20230704,152100,8555302390,12870,12870,12870,12870,0
20230704,152000,8555302390,12870,12870,12870,12870,0
20230704,151900,8555302390,12870,12870,12880,12870,3175
20230704,151800,8514440050,12870,12870,12870,12850,5248
20230704,151700,8446916070,12860,12860,12870,12860,4570
20230704,151600,8388145620,12870,12870,12880,12860,2084
20230704,151500,8361330400,12870,12880,12890,12870,5681
20230704,151400,8288180820,12880,12880,12890,12880,635
20230704,151300,8280000110,12880,12890,12900,12880,539
20230704,151200,8273054400,12880,12900,12900,12880,945
20230704,151100,8260870650,12900,12880,12900,12880,897
20230704,151000,8249313000,12890,12890,12900,12880,1915
20230704,150900,8224628790,12890,12880,12910,12880,6467
20230704,150800,8141183030,12880,12890,12890,12880,278
20230704,150700,8137601880,12890,12880,12900,12880,397
20230704,150600,8132485030,12880,12890,12890,12880,593
20230704,150500,8124842610,12890,12890,12900,12890,1658
20230704,150400,8103466850,12890,12890,12900,12890,487
20230704,150300,8097187630,12890,12890,12900,12890,1296
20230704,150200,8080475990,12890,12900,12900,12890,773
20230704,150100,8070505670,12890,12890,12900,12890,180
20230704,150000,8068185410,12890,12910,12910,12890,1415
20230704,145900,8049932180,12900,12900,12910,12890,1309
20230704,145800,8033036300,12900,12890,12910,12880,725
20230704,145700,8023686870,12880,12880,12900,12880,290
20230704,145600,8019950460,12880,12890,12900,12880,576
20230704,145500,8012526650,12880,12880,12890,12880,480
20230704,145400,8006341450,12880,12880,12890,12880,508
20230704,145300,7999794660,12880,12890,12900,12880,4854
20230704,145200,7937226800,12890,12900,12900,12890,308
20230704,145100,7933254620,12890,12890,12900,12890,471
20230704,145000,7927182650,12890,12900,12900,12890,453
20230704,144900,7921339860,12900,12890,12910,12890,773
20230704,144800,7911368850,12890,12890,12900,12890,147
20230704,144700,7909473490,12890,12910,12920,12890,4277
20230704,144600,7854250310,12910,12920,12920,12910,90
20230704,144500,7853088320,12910,12900,12920,12900,1650
20230704,144400,7831786050,12900,12900,12900,12890,4496
20230704,144300,7773787840,12900,12900,12900,12890,1115
20230704,144200,7759404400,12890,12900,12910,12890,2021
20230704,144100,7733333250,12900,12900,12910,12900,146
20230704,144000,7731449810,12900,12900,12910,12900,151
20230704,143900,7729501770,12900,12900,12910,12900,1080
20230704,143800,7715567670,12910,12900,12910,12900,149
20230704,143700,7713645200,12900,12880,12900,12870,1556
20230704,143600,7693574720,12870,12860,12880,12860,2448
20230704,143500,7662065040,12860,12860,12870,12860,2123
20230704,143400,7634757930,12870,12860,12870,12860,568
20230704,143300,7627452720,12860,12870,12870,12860,76
20230704,143200,7626475170,12860,12860,12880,12860,1339
20230704,143100,7609242750,12860,12860,12870,12860,192
20230704,143000,7606772070,12870,12880,12880,12860,618
20230704,142900,7598818980,12870,12870,12880,12870,2127
20230704,142800,7571444200,12870,12870,12880,12870,1285
20230704,142700,7554905480,12870,12870,12880,12870,170
20230704,142600,7552717460,12870,12880,12880,12870,723
20230704,142500,7543405710,12880,12870,12880,12870,1508
20230704,142400,7523984120,12880,12880,12880,12870,276
20230704,142300,7520431740,12880,12870,12880,12870,2018
20230704,142200,7494456450,12870,12870,12880,12870,166
20230704,142100,7492319940,12870,12870,12880,12870,1116
20230704,142000,7477956670,12870,12880,12880,12870,821
20230704,141900,7467383350,12880,12890,12890,12880,90
20230704,141800,7466224090,12880,12880,12890,12880,4560
20230704,141700,7407491270,12880,12880,12890,12880,226
20230704,141600,7404580010,12880,12880,12890,12880,619
20230704,141500,7396607060,12880,12880,12890,12880,957
20230704,141400,7384280780,12890,12890,12900,12880,452
20230704,141300,7378455490,12890,12890,12900,12890,675
20230704,141200,7369754130,12900,12880,12900,12870,1486
20230704,141100,7350608230,12870,12870,12880,12870,559
20230704,141000,7343413210,12880,12890,12890,12870,1761
20230704,140900,7320734940,12880,12890,12890,12880,176
20230704,140800,7318466510,12890,12890,12900,12880,767
20230704,140700,7308579680,12890,12890,12900,12880,140
20230704,140600,7306775090,12880,12890,12890,12870,5380
20230704,140500,7237471440,12890,12880,12890,12880,954
20230704,140400,7225174450,12880,12890,12890,12880,1614
20230704,140300,7204378100,12880,12890,12890,12880,89
20230704,140200,7203231030,12880,12890,12890,12880,926
20230704,140100,7191295000,12880,12900,12900,12880,5714
20230704,140000,7117641610,12900,12890,12900,12890,2869
20230704,135900,7080659530,12900,12900,12910,12890,2425
20230704,135800,7049377050,12900,12910,12910,12900,953
20230704,135700,7037083000,12900,12910,12910,12900,94
20230704,135600,7035870380,12910,12900,12910,12900,144
20230704,135500,7034011840,12900,12910,12910,12900,733
20230704,135400,7024554950,12900,12900,12910,12900,262
20230704,135300,7021174830,12900,12910,12910,12900,469
20230704,135200,7015120050,12910,12910,12910,12910,1626
20230704,135100,6994128390,12910,12910,12910,12900,66
20230704,135000,6993276400,12910,12910,12910,12900,1507
20230704,134900,6973835740,12910,12920,12920,12910,1232
20230704,134800,6957930600,12920,12920,12920,12920,58
20230704,134700,6957181240,12920,12920,12920,12920,42
20230704,134600,6956638600,12910,12910,12910,12910,2186
20230704,134500,6928417340,12910,12910,12910,12910,102
20230704,134400,6927100520,12910,12910,12910,12900,748
20230704,134300,6917447140,12910,12910,12910,12900,334
20230704,134200,6913137760,12900,12910,12910,12900,617
20230704,134100,6905177450,12910,12910,12910,12900,221
20230704,134000,6902325340,12910,12910,12910,12900,226
20230704,133900,6899408690,12900,12910,12910,12900,248
20230704,133800,6896209270,12910,12910,12910,12900,57
20230704,133700,6895473410,12910,12910,12920,12900,2022
20230704,133600,6869380070,12910,12910,12910,12910,675
20230704,133500,6860665820,12910,12910,12910,12910,0
20230704,133400,6860665820,12910,12910,12910,12900,41
20230704,133300,6860136520,12910,12910,12910,12900,25
20230704,133200,6859813880,12920,12920,12920,12910,223
20230704,133100,6856933690,12920,12910,12920,12910,519
20230704,133000,6850232780,12910,12910,12910,12900,573
20230704,132900,6842838780,12910,12910,12910,12900,407
20230704,132800,6837586730,12910,12900,12910,12900,807
20230704,132700,6827170760,12910,12910,12910,12900,336
20230704,132600,6822835860,12900,12920,12920,12900,853
20230704,132500,6811823500,12920,12920,12920,12910,94
20230704,132400,6810609530,12920,12920,12920,12910,51
20230704,132300,6809950990,12920,12920,12920,12920,202
20230704,132200,6807341150,12920,12910,12920,12900,1649
20230704,132100,6786055540,12900,12910,12910,12900,272
20230704,132000,6782546020,12900,12910,12910,12900,1692
20230704,131900,6760717140,12900,12910,12910,12900,57
20230704,131800,6759981830,12900,12910,12910,12900,279
20230704,131700,6756380970,12910,12910,12910,12900,64
20230704,131600,6755554840,12910,12910,12910,12910,18
20230704,131500,6755322460,12900,12900,12900,12900,310
20230704,131400,6751323460,12900,12910,12910,12900,16
20230704,131300,6751117010,12910,12920,12920,12910,309
20230704,131200,6747127690,12920,12910,12920,12910,1906
20230704,131100,6722512670,12910,12920,12920,12910,267
20230704,131000,6719063410,12920,12930,12930,12920,15
20230704,130900,6718869560,12920,12920,12920,12920,79
20230704,130800,6717848880,12930,12920,12930,12920,142
20230704,130700,6716012950,12930,12920,12930,12910,4132
20230704,130600,6662647360,12910,12910,12920,12900,366
20230704,130500,6657922310,12900,12910,12910,12900,183
20230704,130400,6655560700,12910,12910,12910,12910,158
20230704,130300,6653520920,12910,12900,12920,12900,48
20230704,130200,6652901310,12920,12900,12920,12900,462
20230704,130100,6646941130,12900,12900,12900,12890,1216
20230704,130000,6631262850,12900,12900,12910,12890,6929
20230704,125900,6541931090,12910,12900,12910,12900,640
20230704,125800,6533675070,12900,12910,12920,12900,530
20230704,125700,6526837700,12910,12910,12920,12900,102
20230704,125600,6525521010,12920,12920,12920,12910,24
20230704,125500,6525210960,12920,12910,12920,12910,317
20230704,125400,6521117200,12910,12910,12910,12910,375
20230704,125300,6516275950,12910,12920,12920,12910,437
20230704,125200,6510634200,12910,12910,12920,12900,56
20230704,125100,6509911200,12910,12920,12920,12900,1440
20230704,125000,6491331310,12910,12910,12920,12900,1444
20230704,124900,6472688220,12910,12920,12920,12910,254
20230704,124800,6469407240,12920,12920,12920,12920,358
20230704,124700,6464781880,12920,12920,12920,12920,70
20230704,124600,6463877480,12910,12910,12920,12910,528
20230704,124500,6457060620,12900,12910,12910,12900,2025
20230704,124400,6430926330,12910,12910,12910,12900,139
20230704,124300,6429132220,12910,12910,12910,12900,1586
20230704,124200,6408667690,12910,12920,12920,12900,204
20230704,124100,6406034800,12920,12910,12920,12900,3128
20230704,124000,6365665360,12900,12910,12910,12900,179
20230704,123900,6363355070,12910,12900,12910,12900,787
20230704,123800,6353202740,12900,12900,12910,12900,248
20230704,123700,6350002900,12910,12900,12910,12900,292
20230704,123600,6346233200,12910,12910,12910,12900,399
20230704,123500,6341085040,12900,12920,12920,12900,6297
20230704,123400,6259751160,12920,12920,12930,12920,1288
20230704,123300,6243109910,12920,12930,12930,12920,1323
20230704,123200,6226016080,12920,12920,12930,12920,632
20230704,123100,6217850090,12930,12930,12930,12920,225
20230704,123000,6214942500,12920,12930,12930,12920,1129
20230704,122900,6200354530,12930,12930,12930,12920,125
20230704,122800,6198738620,12920,12930,12930,12920,464
20230704,122700,6192739500,12930,12930,12940,12930,930
20230704,122600,6180714560,12940,12940,12940,12930,166
20230704,122500,6178566860,12940,12930,12940,12930,49
20230704,122400,6177933020,12940,12940,12940,12940,372
20230704,122300,6173119340,12940,12940,12940,12930,400
20230704,122200,6167947080,12930,12940,12940,12930,453
20230704,122100,6162087300,12930,12940,12940,12930,177
20230704,122000,6159797150,12940,12940,12940,12940,68
20230704,121900,6158917230,12940,12930,12940,12930,374
20230704,121800,6154081270,12930,12940,12940,12930,160
20230704,121700,6152012350,12940,12930,12940,12930,50
20230704,121600,6151365450,12930,12940,12940,12930,898
20230704,121500,6139754260,12930,12940,12940,12930,194
20230704,121400,6137244900,12940,12940,12940,12940,109
20230704,121300,6135834440,12940,12940,12940,12930,1051
20230704,121200,6122244500,12940,12940,12940,12940,11
20230704,121100,6122102160,12930,12930,12940,12930,228
20230704,121000,6119154010,12940,12940,12940,12940,33
20230704,120900,6118726990,12940,12940,12940,12940,107
20230704,120800,6117342410,12940,12930,12940,12930,277
20230704,120700,6113760480,12930,12930,12930,12930,260
20230704,120600,6110398680,12930,12940,12940,12930,320
20230704,120500,6106258830,12940,12940,12950,12940,494
20230704,120400,6099866450,12950,12950,12960,12940,381
20230704,120300,6094932450,12950,12950,12950,12950,6
20230704,120200,6094854750,12960,12960,12960,12950,344
20230704,120100,6090398880,12960,12960,12960,12950,63
20230704,120000,6089582550,12960,12970,12970,12960,331
20230704,115900,6085291800,12970,12960,12970,12960,46
20230704,115800,6084695430,12960,12960,12970,12960,1260
20230704,115700,6068362350,12950,12950,12950,12940,1142
20230704,115600,6053574100,12950,12950,12950,12940,277
20230704,115500,6049987950,12950,12950,12950,12950,266
20230704,115400,6046543250,12950,12950,12950,12950,472
20230704,115300,6040430850,12950,12950,12950,12950,37
20230704,115200,6039951700,12950,12950,12950,12950,643
20230704,115100,6031624850,12950,12930,12950,12930,815
20230704,115000,6021079240,12940,12930,12940,12930,612
20230704,114900,6013165060,12930,12940,12940,12930,131
20230704,114800,6011470050,12940,12930,12940,12920,1247
20230704,114700,5995346330,12930,12930,12940,12930,464
20230704,114600,5989346530,12930,12920,12930,12920,764
20230704,114500,5979468610,12920,12940,12940,12920,2768
20230704,114400,5943678350,12930,12930,12930,12930,883
20230704,114300,5932261160,12930,12930,12930,12930,284
20230704,114200,5928589040,12930,12930,12930,12920,190
20230704,114100,5926133340,12930,12940,12940,12930,25
20230704,114000,5925810060,12940,12940,12940,12940,84
20230704,113900,5924723100,12940,12920,12940,12920,74
20230704,113800,5923767000,12920,12910,12920,12910,428
20230704,113700,5918240850,12910,12920,12920,12910,116
20230704,113600,5916743170,12920,12920,12940,12910,418
20230704,113500,5911342100,12920,12910,12920,12910,2545
20230704,113400,5878483580,12920,12910,12920,12910,1058
20230704,113300,5864824320,12920,12930,12930,12910,9017
20230704,113200,5748337260,12930,12930,12940,12930,2517
20230704,113100,5715789860,12930,12930,12930,12930,833
20230704,113000,5705019170,12930,12930,12930,12930,219
20230704,112900,5702187500,12930,12930,12930,12930,141
20230704,112800,5700364370,12930,12940,12940,12930,432
20230704,112700,5694777000,12940,12930,12940,12920,572
20230704,112600,5687382020,12930,12940,12940,12930,187
20230704,112500,5684963810,12940,12940,12940,12940,45
20230704,112400,5684381510,12940,12940,12940,12940,108
20230704,112300,5682983990,12940,12920,12940,12920,2717
20230704,112200,5647876940,12920,12910,12920,12900,741
20230704,112100,5638313650,12910,12900,12910,12890,970
20230704,112000,5625803060,12920,12910,12920,12910,603
20230704,111900,5618018310,12910,12910,12910,12900,432
20230704,111800,5612444430,12900,12910,12920,12900,437
20230704,111700,5606803520,12920,12920,12920,12910,358
20230704,111600,5602178660,12920,12920,12920,12910,3005
20230704,111500,5563360070,12920,12930,12930,12920,1439
20230704,111400,5544766620,12940,12900,12940,12890,1804
20230704,111300,5521493420,12900,12900,12910,12890,2247
20230704,111200,5492508680,12910,12900,12910,12900,1921
20230704,111100,5467726290,12900,12900,12910,12900,2500
20230704,111000,5435475290,12910,12930,12930,12900,6784
20230704,110900,5347881210,12930,12930,12950,12930,2624
20230704,110800,5313951920,12930,12950,12950,12930,2884
20230704,110700,5276649800,12950,12940,12950,12940,194
20230704,110600,5274139310,12950,12950,12950,12920,7441
20230704,110500,5177950820,12950,12940,12950,12930,373
20230704,110400,5173125390,12940,12940,12940,12930,326
20230704,110300,5168907410,12940,12950,12950,12940,137
20230704,110200,5167134480,12950,12940,12950,12930,244
20230704,110100,5163976750,12940,12960,13000,12940,1069
20230704,110000,5150121220,12960,12940,12960,12930,2381
20230704,105900,5119318940,12940,12940,12950,12930,773
20230704,105800,5109319040,12930,12950,12950,12930,775
20230704,105700,5099296290,12960,12940,12960,12930,805
20230704,105600,5088877340,12940,12940,12940,12920,2025
20230704,105500,5062694680,12930,12950,12950,12930,445
20230704,105400,5056936260,12930,12940,12950,12930,1995
20230704,105300,5031128070,12940,12940,12950,12930,1910
20230704,105200,5006412520,12950,12950,12960,12940,2352
20230704,105100,4975954320,12960,12980,12980,12950,3293
20230704,105000,4933251380,12980,12960,12980,12960,2963
20230704,104900,4894815670,12960,12970,12970,12960,736
20230704,104800,4885270840,12970,12970,12970,12970,947
20230704,104700,4872988250,12970,12950,12970,12950,1473
20230704,104600,4853892550,12950,12970,12970,12950,1086
20230704,104500,4839815000,12970,13000,13000,12970,3894
20230704,104400,4789227210,13000,12980,13010,12980,4668
20230704,104300,4728543030,12980,12950,12980,12950,817
20230704,104200,4717947590,12950,12980,12980,12940,187
20230704,104100,4715525980,12980,12960,12980,12930,734
20230704,104000,4706023280,12960,12970,12970,12940,3597
20230704,103900,4659457950,12970,12980,12980,12970,5366
20230704,103800,4589851710,12990,12980,12990,12970,1648
20230704,103700,4568462510,12980,12960,12980,12960,2501
20230704,103600,4536011910,12960,12940,12960,12930,1777
20230704,103500,4513032920,12940,12960,12960,12940,2907
20230704,103400,4475404510,12960,12940,12960,12940,7354
20230704,103300,4380193780,12950,12950,12990,12950,1679
20230704,103200,4358425180,12950,12950,12960,12940,2797
20230704,103100,4322198090,12950,12940,12960,12930,1580
20230704,103000,4301737390,12930,13020,13020,12930,19161
20230704,102900,4053036900,13030,13020,13030,13020,1936
20230704,102800,4027828600,13020,13010,13020,13010,2046
20230704,102700,4001209880,13010,13000,13010,13000,2273
20230704,102600,3971642590,13000,13010,13010,13000,6064
20230704,102500,3892808800,13000,13000,13010,13000,1069
20230704,102400,3878904390,13000,13010,13010,13000,1814
20230704,102300,3855319890,13000,13010,13010,13000,1779
20230704,102200,3832190420,13010,13020,13030,13010,3672
20230704,102100,3784401770,13030,13030,13040,13020,2193
20230704,102000,3755841280,13030,13050,13050,13030,4012
20230704,101900,3703519480,13050,13060,13060,13050,494
20230704,101800,3697070960,13060,13070,13070,13060,276
20230704,101700,3693465730,13070,13080,13090,13060,3039
20230704,101600,3653741860,13090,13090,13090,13080,359
20230704,101500,3649043890,13090,13080,13090,13080,1062
20230704,101400,3635152770,13080,13090,13090,13080,1285
20230704,101300,3618343830,13090,13080,13090,13080,873
20230704,101200,3606924370,13090,13090,13100,13080,2767
20230704,101100,3570712290,13100,13100,13100,13090,272
20230704,101000,3567151240,13100,13090,13100,13080,806
20230704,100900,3556599450,13090,13080,13090,13080,586
20230704,100800,3548929030,13090,13080,13090,13080,231
20230704,100700,3545905270,13090,13090,13100,13080,640
20230704,100600,3537527980,13090,13080,13100,13080,765
20230704,100500,3527513730,13100,13070,13100,13070,1367
20230704,100400,3509636530,13070,13080,13090,13070,1195
20230704,100300,3494009390,13080,13100,13110,13080,8412
20230704,100200,3383818590,13100,13110,13120,13100,3169
20230704,100100,3342272890,13120,13120,13120,13110,132
20230704,100000,3340541350,13120,13110,13120,13110,763
20230704,095900,3330530870,13120,13110,13120,13110,748
20230704,095800,3320718030,13120,13110,13120,13110,1811
20230704,095700,3296967000,13110,13120,13120,13110,1110
20230704,095600,3282412080,13120,13130,13130,13110,2578
20230704,095500,3248605510,13130,13110,13130,13100,8769
20230704,095400,3133635200,13110,13110,13110,13100,1509
20230704,095300,3113864100,13100,13110,13110,13100,2239
20230704,095200,3084512130,13100,13110,13120,13100,4789
20230704,095100,3021762640,13110,13130,13130,13110,3574
20230704,095000,2974897070,13120,13140,13150,13120,2372
20230704,094900,2943756710,13140,13150,13150,13140,461
20230704,094800,2937698080,13140,13150,13150,13130,1957
20230704,094700,2911973000,13150,13160,13160,13150,1581
20230704,094600,2891175890,13160,13170,13170,13150,1858
20230704,094500,2866730820,13170,13150,13170,13150,990
20230704,094400,2853697230,13160,13170,13170,13150,737
20230704,094300,2843999340,13160,13160,13170,13160,2853
20230704,094200,2806452190,13170,13180,13180,13160,4823
20230704,094100,2742958750,13180,13200,13200,13170,4331
20230704,094000,2685843580,13200,13210,13220,13190,5794
20230704,093900,2609315480,13210,13210,13220,13210,3160
20230704,093800,2567551190,13210,13210,13220,13200,2141
20230704,093700,2539266550,13220,13200,13220,13200,7123
20230704,093600,2445195640,13200,13190,13200,13180,1252
20230704,093500,2428683930,13190,13190,13190,13180,1903
20230704,093400,2403586850,13180,13180,13190,13180,1513
20230704,093300,2383634450,13180,13180,13190,13170,3751
20230704,093200,2334189210,13180,13180,13190,13160,3835
20230704,093100,2283654800,13180,13180,13190,13170,2917
20230704,093000,2245205490,13190,13210,13210,13180,3010
20230704,092900,2205491380,13210,13210,13220,13210,2155
20230704,092800,2177017350,13210,13190,13220,13190,9985
20230704,092700,2045165160,13190,13180,13200,13180,5153
20230704,092600,1977202040,13190,13200,13200,13190,2502
20230704,092500,1944192580,13200,13190,13200,13190,4635
20230704,092400,1883040740,13190,13200,13210,13180,4477
20230704,092300,1823981420,13200,13220,13220,13180,12675
20230704,092200,1656641080,13210,13170,13210,13160,15002
20230704,092100,1458796060,13170,13150,13170,13150,6676
20230704,092000,1370944180,13150,13130,13150,13120,5773
20230704,091900,1295079410,13120,13110,13120,13110,4448
20230704,091800,1236742750,13100,13100,13110,13090,2903
20230704,091700,1198709720,13100,13080,13100,13060,3223
20230704,091600,1156534930,13090,13080,13090,13070,3700
20230704,091500,1108137700,13090,13080,13090,13070,1560
20230704,091400,1087731060,13080,13060,13080,13050,2523
20230704,091300,1054789150,13060,13050,13070,13050,2379
20230704,091200,1023730300,13050,13050,13060,13050,685
20230704,091100,1014788170,13050,13040,13050,13030,2368
20230704,091000,983903960,13040,13080,13080,13020,9769
20230704,090900,856259650,13080,13090,13110,13070,6617
20230704,090800,769673970,13090,13080,13110,13070,15089
20230704,090700,572140200,13070,13050,13080,12980,7217
20230704,090600,478074290,13050,12980,13050,12970,6352
20230704,090500,395521290,12980,13000,13000,12980,2972
20230704,090400,356909530,13000,13010,13020,13000,1078
20230704,090300,342884750,13000,13040,13040,13000,4673
20230704,090200,282074370,13040,13030,13080,13010,5089
20230704,090100,215693480,13040,13030,13050,13000,1737
20230704,090000,193066560,13000,12970,13040,12970,14878