KissMeData/220100/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,201700,974211710,7860,7860,7860,7860,1860
20230704,201600,974211710,7860,7860,7860,7860,0
20230704,201500,974211710,7860,7860,7860,7860,0
20230704,201400,974211710,7860,7860,7860,7860,0
20230704,201300,974211710,7860,7860,7860,7860,0
20230704,201200,974211710,7860,7860,7860,7860,0
20230704,201100,974211710,7860,7860,7860,7860,0
20230704,201000,974211710,7860,7860,7860,7860,0
20230704,200900,974211710,7860,7860,7860,7860,0
20230704,200800,974211710,7860,7860,7860,7860,0
20230704,200700,974211710,7860,7860,7860,7860,0
20230704,200600,974211710,7860,7860,7860,7860,0
20230704,200500,974211710,7860,7860,7860,7860,0
20230704,200400,974211710,7860,7860,7860,7860,0
20230704,200300,974211710,7860,7860,7860,7860,0
20230704,200200,974211710,7860,7860,7860,7860,0
20230704,200100,974211710,7860,7860,7860,7860,0
20230704,200000,974211710,7860,7860,7860,7860,0
20230704,195900,974211710,7860,7860,7860,7860,0
20230704,195800,974211710,7860,7860,7860,7860,0
20230704,195700,974211710,7860,7860,7860,7860,0
20230704,195600,974211710,7860,7860,7860,7860,0
20230704,195500,974211710,7860,7860,7860,7860,0
20230704,195400,974211710,7860,7860,7860,7860,0
20230704,195300,974211710,7860,7860,7860,7860,0
20230704,195200,974211710,7860,7860,7860,7860,0
20230704,195100,974211710,7860,7860,7860,7860,0
20230704,195000,974211710,7860,7860,7860,7860,0
20230704,194900,974211710,7860,7860,7860,7860,0
20230704,194800,974211710,7860,7860,7860,7860,0
20230704,194700,974211710,7860,7860,7860,7860,1860
20230704,194600,974211710,7860,7860,7860,7860,0
20230704,194500,974211710,7860,7860,7860,7860,0
20230704,194400,974211710,7860,7860,7860,7860,0
20230704,194300,974211710,7860,7860,7860,7860,0
20230704,194200,974211710,7860,7860,7860,7860,0
20230704,194100,974211710,7860,7860,7860,7860,0
20230704,194000,974211710,7860,7860,7860,7860,0
20230704,193900,974211710,7860,7860,7860,7860,0
20230704,193800,974211710,7860,7860,7860,7860,0
20230704,193700,974211710,7860,7860,7860,7860,0
20230704,193600,974211710,7860,7860,7860,7860,0
20230704,193500,974211710,7860,7860,7860,7860,0
20230704,193400,974211710,7860,7860,7860,7860,0
20230704,193300,974211710,7860,7860,7860,7860,0
20230704,193200,974211710,7860,7860,7860,7860,0
20230704,193100,974211710,7860,7860,7860,7860,0
20230704,193000,974211710,7860,7860,7860,7860,0
20230704,192900,974211710,7860,7860,7860,7860,0
20230704,192800,974211710,7860,7860,7860,7860,0
20230704,192700,974211710,7860,7860,7860,7860,0
20230704,192600,974211710,7860,7860,7860,7860,0
20230704,192500,974211710,7860,7860,7860,7860,0
20230704,192400,974211710,7860,7860,7860,7860,0
20230704,192300,974211710,7860,7860,7860,7860,0
20230704,192200,974211710,7860,7860,7860,7860,0
20230704,192100,974211710,7860,7860,7860,7860,0
20230704,192000,974211710,7860,7860,7860,7860,0
20230704,191900,974211710,7860,7860,7860,7860,0
20230704,191800,974211710,7860,7860,7860,7860,0
20230704,191700,974211710,7860,7860,7860,7860,1860
20230704,191600,974211710,7860,7860,7860,7860,0
20230704,191500,974211710,7860,7860,7860,7860,0
20230704,191400,974211710,7860,7860,7860,7860,0
20230704,191300,974211710,7860,7860,7860,7860,0
20230704,191200,974211710,7860,7860,7860,7860,0
20230704,191100,974211710,7860,7860,7860,7860,0
20230704,191000,974211710,7860,7860,7860,7860,0
20230704,190900,974211710,7860,7860,7860,7860,0
20230704,190800,974211710,7860,7860,7860,7860,0
20230704,190700,974211710,7860,7860,7860,7860,0
20230704,190600,974211710,7860,7860,7860,7860,0
20230704,190500,974211710,7860,7860,7860,7860,0
20230704,190400,974211710,7860,7860,7860,7860,0
20230704,190300,974211710,7860,7860,7860,7860,0
20230704,190200,974211710,7860,7860,7860,7860,0
20230704,190100,974211710,7860,7860,7860,7860,0
20230704,190000,974211710,7860,7860,7860,7860,0
20230704,185900,974211710,7860,7860,7860,7860,0
20230704,185800,974211710,7860,7860,7860,7860,0
20230704,185700,974211710,7860,7860,7860,7860,0
20230704,185600,974211710,7860,7860,7860,7860,0
20230704,185500,974211710,7860,7860,7860,7860,0
20230704,185400,974211710,7860,7860,7860,7860,0
20230704,185300,974211710,7860,7860,7860,7860,0
20230704,185200,974211710,7860,7860,7860,7860,0
20230704,185100,974211710,7860,7860,7860,7860,0
20230704,185000,974211710,7860,7860,7860,7860,0
20230704,184900,974211710,7860,7860,7860,7860,0
20230704,184800,974211710,7860,7860,7860,7860,0
20230704,184700,974211710,7860,7860,7860,7860,1860
20230704,184600,974211710,7860,7860,7860,7860,0
20230704,184500,974211710,7860,7860,7860,7860,0
20230704,184400,974211710,7860,7860,7860,7860,0
20230704,184300,974211710,7860,7860,7860,7860,0
20230704,184200,974211710,7860,7860,7860,7860,0
20230704,184100,974211710,7860,7860,7860,7860,0
20230704,184000,974211710,7860,7860,7860,7860,0
20230704,183900,974211710,7860,7860,7860,7860,0
20230704,183800,974211710,7860,7860,7860,7860,0
20230704,183700,974211710,7860,7860,7860,7860,0
20230704,183600,974211710,7860,7860,7860,7860,0
20230704,183500,974211710,7860,7860,7860,7860,0
20230704,183400,974211710,7860,7860,7860,7860,0
20230704,183300,974211710,7860,7860,7860,7860,0
20230704,183200,974211710,7860,7860,7860,7860,0
20230704,183100,974211710,7860,7860,7860,7860,0
20230704,183000,974211710,7860,7860,7860,7860,0
20230704,182900,974211710,7860,7860,7860,7860,0
20230704,182800,974211710,7860,7860,7860,7860,0
20230704,182700,974211710,7860,7860,7860,7860,0
20230704,182600,974211710,7860,7860,7860,7860,0
20230704,182500,974211710,7860,7860,7860,7860,0
20230704,182400,974211710,7860,7860,7860,7860,0
20230704,182300,974211710,7860,7860,7860,7860,0
20230704,182200,974211710,7860,7860,7860,7860,0
20230704,182100,974211710,7860,7860,7860,7860,0
20230704,182000,974211710,7860,7860,7860,7860,0
20230704,181900,974211710,7860,7860,7860,7860,0
20230704,181800,974211710,7860,7860,7860,7860,0
20230704,181700,974211710,7860,7860,7860,7860,1860
20230704,181600,974211710,7860,7860,7860,7860,0
20230704,181500,974211710,7860,7860,7860,7860,0
20230704,181400,974211710,7860,7860,7860,7860,0
20230704,181300,974211710,7860,7860,7860,7860,0
20230704,181200,974211710,7860,7860,7860,7860,0
20230704,181100,974211710,7860,7860,7860,7860,0
20230704,181000,974211710,7860,7860,7860,7860,0
20230704,180900,974211710,7860,7860,7860,7860,0
20230704,180800,974211710,7860,7860,7860,7860,0
20230704,180700,974211710,7860,7860,7860,7860,0
20230704,180600,974211710,7860,7860,7860,7860,0
20230704,180500,974211710,7860,7860,7860,7860,0
20230704,180400,974211710,7860,7860,7860,7860,0
20230704,180300,974211710,7860,7860,7860,7860,0
20230704,180200,974211710,7860,7860,7860,7860,0
20230704,180100,974211710,7860,7860,7860,7860,0
20230704,180000,974211710,7860,7860,7860,7860,0
20230704,175900,974211710,7860,7860,7860,7860,0
20230704,175800,974211710,7860,7860,7860,7860,0
20230704,175700,974211710,7860,7860,7860,7860,0
20230704,175600,974211710,7860,7860,7860,7860,0
20230704,175500,974211710,7860,7860,7860,7860,0
20230704,175400,974211710,7860,7860,7860,7860,0
20230704,175300,974211710,7860,7860,7860,7860,0
20230704,175200,974211710,7860,7860,7860,7860,0
20230704,175100,974211710,7860,7860,7860,7860,0
20230704,175000,974211710,7860,7860,7860,7860,0
20230704,174900,974211710,7860,7860,7860,7860,0
20230704,174800,974211710,7860,7860,7860,7860,0
20230704,174700,974211710,7860,7860,7860,7860,1860
20230704,174600,974211710,7860,7860,7860,7860,0
20230704,174500,974211710,7860,7860,7860,7860,0
20230704,174400,974211710,7860,7860,7860,7860,0
20230704,174300,974211710,7860,7860,7860,7860,0
20230704,174200,974211710,7860,7860,7860,7860,0
20230704,174100,974211710,7860,7860,7860,7860,0
20230704,174000,974211710,7860,7860,7860,7860,0
20230704,173900,974211710,7860,7860,7860,7860,0
20230704,173800,974211710,7860,7860,7860,7860,0
20230704,173700,974211710,7860,7860,7860,7860,0
20230704,173600,974211710,7860,7860,7860,7860,0
20230704,173500,974211710,7860,7860,7860,7860,0
20230704,173400,974211710,7860,7860,7860,7860,0
20230704,173300,974211710,7860,7860,7860,7860,0
20230704,173200,974211710,7860,7860,7860,7860,0
20230704,173100,974211710,7860,7860,7860,7860,0
20230704,173000,974211710,7860,7860,7860,7860,0
20230704,172900,974211710,7860,7860,7860,7860,0
20230704,172800,974211710,7860,7860,7860,7860,0
20230704,172700,974211710,7860,7860,7860,7860,0
20230704,172600,974211710,7860,7860,7860,7860,0
20230704,172500,974211710,7860,7860,7860,7860,0
20230704,172400,974211710,7860,7860,7860,7860,0
20230704,172300,974211710,7860,7860,7860,7860,0
20230704,172200,974211710,7860,7860,7860,7860,0
20230704,172100,974211710,7860,7860,7860,7860,0
20230704,172000,974211710,7860,7860,7860,7860,0
20230704,171900,974211710,7860,7860,7860,7860,0
20230704,171800,974211710,7860,7860,7860,7860,0
20230704,171700,974211710,7860,7860,7860,7860,1860
20230704,171600,974211710,7860,7860,7860,7860,0
20230704,171500,974211710,7860,7860,7860,7860,0
20230704,171400,974211710,7860,7860,7860,7860,0
20230704,171300,974211710,7860,7860,7860,7860,0
20230704,171200,974211710,7860,7860,7860,7860,0
20230704,171100,974211710,7860,7860,7860,7860,0
20230704,171000,974211710,7860,7860,7860,7860,0
20230704,170900,974211710,7860,7860,7860,7860,0
20230704,170800,974211710,7860,7860,7860,7860,0
20230704,170700,974211710,7860,7860,7860,7860,0
20230704,170600,974211710,7860,7860,7860,7860,0
20230704,170500,974211710,7860,7860,7860,7860,0
20230704,170400,974211710,7860,7860,7860,7860,0
20230704,170300,974211710,7860,7860,7860,7860,0
20230704,170200,974211710,7860,7860,7860,7860,0
20230704,170100,974211710,7860,7860,7860,7860,0
20230704,170000,974211710,7860,7860,7860,7860,0
20230704,165900,974211710,7860,7860,7860,7860,0
20230704,165800,974211710,7860,7860,7860,7860,0
20230704,165700,974211710,7860,7860,7860,7860,0
20230704,165600,974211710,7860,7860,7860,7860,0
20230704,165500,974211710,7860,7860,7860,7860,0
20230704,165400,974211710,7860,7860,7860,7860,0
20230704,165300,974211710,7860,7860,7860,7860,0
20230704,165200,974211710,7860,7860,7860,7860,0
20230704,165100,974211710,7860,7860,7860,7860,0
20230704,165000,974211710,7860,7860,7860,7860,0
20230704,164900,974211710,7860,7860,7860,7860,0
20230704,164800,974211710,7860,7860,7860,7860,0
20230704,164700,974211710,7860,7860,7860,7860,1860
20230704,164600,974211710,7860,7860,7860,7860,0
20230704,164500,974211710,7860,7860,7860,7860,0
20230704,164400,974211710,7860,7860,7860,7860,0
20230704,164300,974211710,7860,7860,7860,7860,0
20230704,164200,974211710,7860,7860,7860,7860,0
20230704,164100,974211710,7860,7860,7860,7860,0
20230704,164000,974211710,7860,7860,7860,7860,0
20230704,163900,974211710,7860,7860,7860,7860,0
20230704,163800,974211710,7860,7860,7860,7860,0
20230704,163700,974211710,7860,7860,7860,7860,0
20230704,163600,974211710,7860,7860,7860,7860,0
20230704,163500,974211710,7860,7860,7860,7860,0
20230704,163400,974211710,7860,7860,7860,7860,0
20230704,163300,974211710,7860,7860,7860,7860,0
20230704,163200,974211710,7860,7860,7860,7860,0
20230704,163100,974211710,7860,7860,7860,7860,0
20230704,163000,974211710,7860,7860,7860,7860,0
20230704,162900,974211710,7860,7860,7860,7860,0
20230704,162800,974211710,7860,7860,7860,7860,0
20230704,162700,974211710,7860,7860,7860,7860,0
20230704,162600,974211710,7860,7860,7860,7860,0
20230704,162500,974211710,7860,7860,7860,7860,0
20230704,162400,974211710,7860,7860,7860,7860,0
20230704,162300,974211710,7860,7860,7860,7860,0
20230704,162200,974211710,7860,7860,7860,7860,0
20230704,162100,974211710,7860,7860,7860,7860,0
20230704,162000,974211710,7860,7860,7860,7860,0
20230704,161900,974211710,7860,7860,7860,7860,0
20230704,161800,974211710,7860,7860,7860,7860,0
20230704,161700,974211710,7860,7860,7860,7860,1860
20230704,161600,974211710,7860,7860,7860,7860,0
20230704,161500,974211710,7860,7860,7860,7860,0
20230704,161400,974211710,7860,7860,7860,7860,0
20230704,161300,974211710,7860,7860,7860,7860,0
20230704,161200,974211710,7860,7860,7860,7860,0
20230704,161100,974211710,7860,7860,7860,7860,0
20230704,161000,974211710,7860,7860,7860,7860,0
20230704,160900,974211710,7860,7860,7860,7860,0
20230704,160800,974211710,7860,7860,7860,7860,0
20230704,160700,974211710,7860,7860,7860,7860,0
20230704,160600,974211710,7860,7860,7860,7860,0
20230704,160500,974211710,7860,7860,7860,7860,0
20230704,160400,974211710,7860,7860,7860,7860,0
20230704,160300,974211710,7860,7860,7860,7860,0
20230704,160200,974211710,7860,7860,7860,7860,0
20230704,160100,974211710,7860,7860,7860,7860,0
20230704,160000,974211710,7860,7860,7860,7860,0
20230704,155900,974211710,7860,7860,7860,7860,0
20230704,155800,974211710,7860,7860,7860,7860,0
20230704,155700,974211710,7860,7860,7860,7860,0
20230704,155600,974211710,7860,7860,7860,7860,0
20230704,155500,974211710,7860,7860,7860,7860,0
20230704,155400,974211710,7860,7860,7860,7860,0
20230704,155300,974211710,7860,7860,7860,7860,0
20230704,155200,974211710,7860,7860,7860,7860,0
20230704,155100,974211710,7860,7860,7860,7860,0
20230704,155000,974211710,7860,7860,7860,7860,0
20230704,154900,974211710,7860,7860,7860,7860,0
20230704,154800,974211710,7860,7860,7860,7860,0
20230704,154700,974211710,7860,7860,7860,7860,1860
20230704,154600,974211710,7860,7860,7860,7860,0
20230704,154500,974211710,7860,7860,7860,7860,0
20230704,154400,974211710,7860,7860,7860,7860,0
20230704,154300,974211710,7860,7860,7860,7860,0
20230704,154200,974211710,7860,7860,7860,7860,0
20230704,154100,974211710,7860,7860,7860,7860,0
20230704,154000,974211710,7860,7860,7860,7860,0
20230704,153900,974211710,7860,7860,7860,7860,0
20230704,153800,974211710,7860,7860,7860,7860,0
20230704,153700,974211710,7860,7860,7860,7860,0
20230704,153600,974211710,7860,7860,7860,7860,0
20230704,153500,974211710,7860,7860,7860,7860,0
20230704,153400,974211710,7860,7860,7860,7860,0
20230704,153300,974211710,7860,7860,7860,7860,0
20230704,153200,974211710,7860,7860,7860,7860,0
20230704,153100,974211710,7860,7860,7860,7860,0
20230704,153000,974211710,7860,7860,7860,7860,1860
20230704,152900,959592110,7880,7880,7880,7880,0
20230704,152800,959592110,7880,7880,7880,7880,0
20230704,152700,959592110,7880,7880,7880,7880,0
20230704,152600,959592110,7880,7880,7880,7880,0
20230704,152500,959592110,7880,7880,7880,7880,0
20230704,152400,959592110,7880,7880,7880,7880,0
20230704,152300,959592110,7880,7880,7880,7880,0
20230704,152200,959592110,7880,7880,7880,7880,0
20230704,152100,959592110,7880,7880,7880,7880,0
20230704,152000,959592110,7880,7880,7880,7880,0
20230704,151900,959592110,7880,7840,7880,7830,76
20230704,151800,958996060,7830,7820,7880,7820,221
20230704,151700,957256700,7880,7860,7880,7830,83
20230704,151600,956606460,7860,7860,7860,7860,250
20230704,151500,954641460,7860,7860,7860,7860,86
20230704,151400,953965500,7860,7870,7870,7820,7280
20230704,151300,896984760,7850,7860,7860,7850,1070
20230704,151200,888584680,7890,7870,7890,7840,2582
20230704,151100,868321560,7880,7880,7880,7880,0
20230704,151000,868321560,7880,7870,7890,7870,382
20230704,150900,865315170,7880,7880,7880,7880,65
20230704,150800,864802970,7890,7890,7890,7890,50
20230704,150700,864408470,7890,7890,7890,7890,1
20230704,150600,864400580,7890,7870,7890,7870,81
20230704,150500,863763090,7860,7880,7880,7860,81
20230704,150400,863126110,7880,7880,7880,7880,0
20230704,150300,863126110,7880,7840,7880,7840,455
20230704,150200,859551950,7840,7860,7860,7840,2165
20230704,150100,842557930,7860,7880,7880,7860,2010
20230704,150000,826754760,7880,7880,7880,7880,50
20230704,145900,826360760,7880,7870,7880,7870,52
20230704,145800,825951470,7910,7880,7910,7880,101
20230704,145700,825155560,7880,7880,7880,7880,0
20230704,145600,825155560,7880,7880,7880,7880,65
20230704,145500,824643360,7920,7920,7920,7920,0
20230704,145400,824643360,7920,7920,7920,7920,5
20230704,145300,824603760,7920,7880,7920,7880,107
20230704,145200,823758120,7870,7880,7920,7870,150
20230704,145100,822572760,7860,7860,7860,7860,0
20230704,145000,822572760,7860,7860,7860,7860,0
20230704,144900,822572760,7860,7870,7870,7860,65
20230704,144800,822061400,7870,7880,7880,7870,750
20230704,144700,816157990,7880,7880,7880,7880,0
20230704,144600,816157990,7880,7880,7880,7880,66
20230704,144500,815637910,7880,7880,7880,7880,50
20230704,144400,815243910,7880,7890,7890,7880,555
20230704,144300,810868990,7900,7890,7900,7890,66
20230704,144200,810348240,7890,7890,7890,7890,15
20230704,144100,810229890,7890,7890,7890,7890,10
20230704,144000,810150990,7880,7880,7880,7880,1
20230704,143900,810143110,7870,7880,7880,7870,80
20230704,143800,809513360,7880,7880,7880,7880,6
20230704,143700,809466080,7870,7870,7870,7870,0
20230704,143600,809466080,7870,7870,7870,7870,80
20230704,143500,808836480,7880,7880,7880,7880,1
20230704,143400,808828600,7870,7870,7870,7870,0
20230704,143300,808828600,7870,7870,7870,7870,65
20230704,143200,808317050,7870,7870,7870,7870,16
20230704,143100,808191130,7880,7880,7880,7880,0
20230704,143000,808191130,7880,7860,7880,7850,67
20230704,142900,807664680,7870,7860,7870,7850,215
20230704,142800,805974920,7880,7880,7880,7880,0
20230704,142700,805974920,7880,7880,7880,7880,2
20230704,142600,805959160,7850,7860,7870,7850,92
20230704,142500,805236580,7870,7850,7870,7850,61
20230704,142400,804757710,7870,7870,7870,7870,1
20230704,142300,804749840,7850,7850,7850,7850,65
20230704,142200,804239590,7860,7860,7860,7860,15
20230704,142100,804121690,7870,7850,7870,7850,1001
20230704,142000,796263820,7850,7850,7850,7850,65
20230704,141900,795753570,7850,7860,7860,7850,19
20230704,141800,795604260,7870,7870,7870,7870,0
20230704,141700,795604260,7870,7860,7870,7850,66
20230704,141600,795085680,7880,7880,7880,7880,0
20230704,141500,795085680,7880,7880,7880,7880,0
20230704,141400,795085680,7880,7880,7880,7880,1
20230704,141300,795077800,7860,7870,7870,7860,87
20230704,141200,794393820,7880,7880,7880,7880,0
20230704,141100,794393820,7880,7870,7880,7850,2001
20230704,141000,778681590,7870,7870,7870,7870,65
20230704,140900,778170040,7870,7870,7870,7870,15
20230704,140800,778051990,7880,7880,7880,7880,1
20230704,140700,778044110,7860,7880,7880,7860,66
20230704,140600,777525330,7870,7870,7870,7870,16
20230704,140500,777399410,7880,7880,7880,7880,0
20230704,140400,777399410,7880,7870,7880,7860,66
20230704,140300,776880170,7890,7870,7890,7860,1001
20230704,140200,769011660,7890,7880,7890,7880,180
20230704,140100,767593250,7880,7880,7880,7880,1
20230704,140000,767585370,7860,7870,7880,7860,272
20230704,135900,765443020,7880,7880,7880,7880,0
20230704,135800,765443020,7880,7880,7880,7880,0
20230704,135700,765443020,7880,7860,7880,7850,567
20230704,135600,760986550,7870,7870,7870,7870,15
20230704,135500,760868500,7880,7870,7880,7870,6
20230704,135400,760821270,7860,7870,7870,7860,66
20230704,135300,760302500,7860,7860,7860,7860,16
20230704,135200,760176740,7870,7870,7870,7870,0
20230704,135100,760176740,7870,7870,7870,7870,59
20230704,135000,759712410,7870,7870,7870,7870,15
20230704,134900,759594360,7870,7870,7870,7870,0
20230704,134800,759594360,7870,7870,7870,7870,36
20230704,134700,759311040,7870,7870,7870,7870,81
20230704,134600,758673570,7870,7870,7870,7870,14
20230704,134500,758563390,7870,7870,7870,7870,1
20230704,134400,758555520,7850,7850,7850,7840,2066
20230704,134300,742349780,7860,7860,7860,7850,50
20230704,134200,741956980,7860,7860,7860,7860,0
20230704,134100,741956980,7860,7850,7860,7850,66
20230704,134000,741438870,7850,7850,7850,7850,6
20230704,133900,741391770,7850,7850,7850,7850,0
20230704,133800,741391770,7850,7860,7860,7850,1765
20230704,133700,727533540,7860,7860,7860,7860,0
20230704,133600,727533540,7860,7860,7860,7860,0
20230704,133500,727533540,7860,7860,7860,7860,0
20230704,133400,727533540,7860,7860,7860,7860,65
20230704,133300,727022640,7880,7880,7880,7880,14
20230704,133200,726912320,7880,7880,7880,7880,1
20230704,133100,726904440,7860,7870,7880,7860,326
20230704,133000,724339460,7860,7860,7860,7860,15
20230704,132900,724221560,7870,7870,7870,7870,12
20230704,132800,724127120,7870,7860,7870,7850,267
20230704,132700,722029150,7870,7870,7870,7870,3
20230704,132600,722005540,7870,7870,7870,7870,0
20230704,132500,722005540,7870,7890,7890,7870,47
20230704,132400,721634780,7900,7890,7900,7890,16
20230704,132300,721508530,7900,7890,7900,7890,76
20230704,132200,720908880,7890,7870,7890,7870,76
20230704,132100,720310230,7850,7870,7870,7850,66
20230704,132000,719792110,7870,7860,7870,7860,17
20230704,131900,719658480,7870,7870,7870,7870,0
20230704,131800,719658480,7870,7870,7870,7850,67
20230704,131700,719132490,7860,7860,7860,7850,25
20230704,131600,718936140,7850,7850,7850,7850,15
20230704,131500,718818390,7850,7840,7850,7830,67
20230704,131400,718293290,7840,7840,7840,7840,581
20230704,131300,713738250,7840,7840,7840,7840,50
20230704,131200,713346250,7850,7840,7850,7840,66
20230704,131100,712828800,7850,7840,7850,7840,16
20230704,131000,712703350,7850,7850,7850,7850,11
20230704,130900,712617000,7840,7850,7850,7840,455
20230704,130800,709049750,7850,7840,7850,7840,68
20230704,130700,708516610,7850,7850,7860,7850,217
20230704,130600,706813150,7860,7860,7860,7860,0
20230704,130500,706813150,7860,7850,7860,7850,66
20230704,130400,706295040,7860,7850,7860,7850,66
20230704,130300,705776930,7860,7860,7860,7860,0
20230704,130200,705776930,7860,7840,7860,7840,68
20230704,130100,705243780,7850,7850,7850,7850,15
20230704,130000,705126030,7860,7860,7860,7860,0
20230704,125900,705126030,7860,7870,7870,7860,6
20230704,125800,705078860,7850,7850,7850,7850,0
20230704,125700,705078860,7850,7850,7850,7850,0
20230704,125600,705078860,7850,7850,7850,7850,0
20230704,125500,705078860,7850,7890,7890,7840,130
20230704,125400,704056380,7920,7920,7920,7920,0
20230704,125300,704056380,7920,7850,7920,7850,91
20230704,125200,703340930,7870,7890,7890,7850,58
20230704,125100,702884880,7880,7870,7880,7870,9
20230704,125000,702814030,7870,7840,7920,7840,150
20230704,124900,701633080,7850,7840,7850,7840,68
20230704,124800,701099930,7850,7840,7850,7840,17
20230704,124700,700966640,7850,7850,7850,7850,509
20230704,124600,696970990,7850,7840,7850,7840,66
20230704,124500,696453540,7850,7840,7850,7840,16
20230704,124400,696328090,7840,7850,7850,7840,1003
20230704,124300,688464560,7850,7850,7850,7850,0
20230704,124200,688464560,7850,7860,7860,7840,32
20230704,124100,688213540,7850,7870,7870,7850,8
20230704,124000,688150720,7880,7840,7880,7840,101
20230704,123900,687356780,7840,7840,7840,7830,133
20230704,123800,686314710,7840,7850,7850,7840,717
20230704,123700,680693410,7850,7850,7850,7850,1
20230704,123600,680685560,7840,7850,7850,7840,283
20230704,123500,678466650,7840,7840,7840,7840,16
20230704,123400,678341210,7840,7840,7840,7840,100
20230704,123300,677557210,7840,7850,7850,7840,1001
20230704,123200,669709360,7840,7850,7850,7840,49
20230704,123100,669324900,7860,7860,7860,7860,1
20230704,123000,669317040,7850,7850,7850,7850,1000
20230704,122900,661467040,7850,7850,7850,7850,66
20230704,122800,660948940,7870,7870,7870,7870,0
20230704,122700,660948940,7870,7850,7870,7850,1102
20230704,122600,652298200,7850,7860,7870,7850,266
20230704,122500,650209710,7860,7860,7860,7860,930
20230704,122400,642899910,7860,7870,7870,7860,200
20230704,122300,641327590,7870,7870,7870,7870,65
20230704,122200,640816040,7870,7870,7870,7870,16
20230704,122100,640690120,7880,7880,7880,7880,1
20230704,122000,640682240,7870,7870,7870,7870,0
20230704,121900,640682240,7870,7880,7880,7870,20
20230704,121800,640524830,7910,7870,7910,7870,54
20230704,121700,640098940,7870,7870,7870,7870,1
20230704,121600,640091070,7860,7870,7870,7860,55
20230704,121500,639658410,7890,7890,7890,7890,0
20230704,121400,639658410,7890,7880,7890,7880,15
20230704,121300,639540200,7870,7870,7870,7870,66
20230704,121200,639020780,7870,7870,7870,7870,15
20230704,121100,638902730,7870,7870,7870,7870,0
20230704,121000,638902730,7870,7870,7870,7870,360
20230704,120900,636069530,7870,7870,7870,7870,16
20230704,120800,635943610,7880,7880,7880,7880,0
20230704,120700,635943610,7880,7880,7880,7880,1
20230704,120600,635935730,7870,7870,7870,7870,85
20230704,120500,635266780,7880,7880,7880,7880,0
20230704,120400,635266780,7880,7870,7880,7870,401
20230704,120300,632110900,7870,7870,7870,7870,65
20230704,120200,631599350,7890,7870,7890,7870,130
20230704,120100,630576230,7880,7880,7880,7880,2
20230704,120000,630560470,7880,7880,7880,7880,138
20230704,115900,629473030,7880,7880,7880,7880,337
20230704,115800,626817470,7880,7880,7880,7880,0
20230704,115700,626817470,7880,7880,7880,7880,66
20230704,115600,626297390,7880,7890,7890,7880,301
20230704,115500,623924570,7890,7890,7890,7890,0
20230704,115400,623924570,7890,7890,7890,7890,6
20230704,115300,623877230,7880,7890,7890,7880,59
20230704,115200,623411910,7910,7890,7910,7890,78
20230704,115100,622796470,7900,7900,7900,7900,23
20230704,115000,622614770,7900,7900,7900,7900,165
20230704,114900,621311270,7910,7920,7920,7910,75
20230704,114800,620718010,7910,7910,7910,7910,0
20230704,114700,620718010,7910,7920,7920,7910,66
20230704,114600,620195940,7910,7910,7910,7910,15
20230704,114500,620077290,7920,7920,7920,7920,7
20230704,114400,620021850,7920,7900,7920,7900,67
20230704,114300,619492530,7920,7910,7920,7910,17
20230704,114200,619358050,7920,7920,7920,7920,0
20230704,114100,619358050,7920,7920,7920,7920,1
20230704,114000,619350130,7900,7920,7920,7900,66
20230704,113900,618828710,7900,7920,7920,7900,913
20230704,113800,611612830,7920,7920,7920,7920,0
20230704,113700,611612830,7920,7910,7920,7910,66
20230704,113600,611090760,7910,7910,7910,7910,15
20230704,113500,610972110,7920,7920,7920,7920,0
20230704,113400,610972110,7920,7910,7920,7910,66
20230704,113300,610450040,7930,7930,7930,7930,0
20230704,113200,610450040,7930,7930,7930,7930,0
20230704,113100,610450040,7930,7910,7930,7910,66
20230704,113000,609927960,7940,7940,7940,7940,0
20230704,112900,609927960,7940,7930,7940,7930,579
20230704,112800,605336480,7940,7940,7940,7940,1
20230704,112700,605328540,7930,7930,7940,7930,82
20230704,112600,604678270,7930,7930,7940,7930,40
20230704,112500,604360870,7940,7940,7940,7940,3
20230704,112400,604337050,7930,7940,7940,7930,176
20230704,112300,602941360,7930,7930,7930,7930,15
20230704,112200,602822410,7940,7940,7940,7940,1
20230704,112100,602814470,7930,7930,7930,7930,65
20230704,112000,602299020,7940,7930,7940,7930,418
20230704,111900,598983280,7930,7930,7930,7930,1
20230704,111800,598975350,7930,7920,7930,7910,66
20230704,111700,598452810,7930,7930,7930,7930,10
20230704,111600,598373510,7940,7940,7940,7940,1
20230704,111500,598365570,7900,7920,7920,7900,500
20230704,111400,594414510,7940,7920,7940,7920,159
20230704,111300,593154430,7930,7930,7930,7930,0
20230704,111200,593154430,7930,7920,7930,7920,307
20230704,111100,590722980,7920,7890,7920,7880,87
20230704,111000,590036440,7890,7910,7910,7880,510
20230704,110900,586012650,7890,7890,7890,7890,417
20230704,110800,582722520,7890,7890,7890,7880,480
20230704,110700,578935970,7890,7890,7900,7890,1198
20230704,110600,569483600,7890,7890,7890,7890,0
20230704,110500,569483600,7890,7880,7890,7880,705
20230704,110400,563921800,7890,7890,7890,7890,360
20230704,110300,561081400,7880,7880,7880,7880,0
20230704,110200,561081400,7880,7880,7880,7880,1000
20230704,110100,553201400,7880,7890,7910,7870,2081
20230704,110000,536807100,7880,7880,7880,7880,0
20230704,105900,536807100,7880,7880,7880,7880,0
20230704,105800,536807100,7880,7890,7890,7880,66
20230704,105700,536286550,7920,7920,7920,7920,0
20230704,105600,536286550,7920,7920,7920,7920,0
20230704,105500,536286550,7920,7870,7920,7870,66
20230704,105400,535767080,7920,7920,7920,7920,1
20230704,105300,535759160,7930,7910,7930,7870,5712
20230704,105200,490761440,7930,7920,7930,7910,321
20230704,105100,488218290,7930,7930,7930,7910,78
20230704,105000,487601100,7930,7930,7930,7930,0
20230704,104900,487601100,7930,7930,7930,7930,3
20230704,104800,487577310,7930,7920,7930,7910,249
20230704,104700,485604190,7930,7930,7930,7910,8
20230704,104600,485540870,7920,7900,7920,7880,975
20230704,104500,477854550,7920,7900,7920,7890,948
20230704,104400,470353880,7910,7920,7920,7910,62
20230704,104300,469862990,7930,7930,7930,7930,5
20230704,104200,469823340,7940,7930,7940,7910,155
20230704,104100,468595500,7930,7920,7930,7920,93
20230704,104000,467858880,7920,7920,7920,7920,2
20230704,103900,467843040,7920,7900,7920,7900,67
20230704,103800,467313700,7920,7910,7920,7910,16
20230704,103700,467187130,7920,7910,7920,7910,143
20230704,103600,466055990,7910,7900,7910,7900,21
20230704,103500,465890080,7900,7890,7900,7890,107
20230704,103400,465045830,7900,7900,7900,7900,0
20230704,103300,465045830,7900,7890,7900,7890,67
20230704,103200,464517190,7900,7880,7900,7880,81
20230704,103100,463878740,7880,7880,7880,7880,105
20230704,103000,463051340,7900,7900,7900,7900,0
20230704,102900,463051340,7900,7860,7900,7860,105
20230704,102800,462225320,7870,7870,7870,7870,5
20230704,102700,462185970,7880,7870,7880,7870,11
20230704,102600,462099390,7870,7850,7870,7850,83
20230704,102500,461447780,7870,7850,7870,7850,39
20230704,102400,461141560,7860,7860,7860,7860,133
20230704,102300,460096180,7860,7860,7870,7860,120
20230704,102200,459152960,7860,7880,7880,7860,60
20230704,102100,458680840,7890,7870,7890,7870,3
20230704,102000,458657210,7900,7860,7900,7860,50
20230704,101900,458263730,7860,7860,7860,7860,48
20230704,101800,457886450,7870,7870,7880,7870,83
20230704,101700,457233230,7860,7910,7910,7860,51
20230704,101600,456832320,7850,7870,7870,7850,5322
20230704,101500,415017250,7880,7900,7910,7870,440
20230704,101400,411549550,7910,7890,7910,7890,3
20230704,101300,411525860,7890,7890,7910,7880,86
20230704,101200,410847450,7910,7910,7910,7900,322
20230704,101100,408300440,7890,7880,7890,7880,6
20230704,101000,408253150,7890,7880,7890,7880,5
20230704,100900,408213730,7870,7860,7870,7860,87
20230704,100800,407529840,7870,7870,7870,7870,253
20230704,100700,405538730,7880,7880,7880,7850,6030
20230704,100600,358188750,7870,7870,7870,7860,84
20230704,100500,357528320,7870,7870,7870,7870,0
20230704,100400,357528320,7870,7870,7870,7870,0
20230704,100300,357528320,7870,7870,7870,7870,478
20230704,100200,353766460,7880,7870,7880,7870,175
20230704,100100,352389110,7870,7870,7870,7870,50
20230704,100000,351995610,7870,7870,7870,7870,0
20230704,095900,351995610,7870,7870,7870,7870,65
20230704,095800,351484060,7870,7870,7870,7870,0
20230704,095700,351484060,7870,7870,7870,7870,43
20230704,095600,351145650,7860,7870,7870,7860,38
20230704,095500,350846780,7870,7870,7870,7870,30
20230704,095400,350610680,7870,7870,7870,7870,101
20230704,095300,349815810,7870,7870,7870,7870,864
20230704,095200,343016130,7890,7880,7890,7880,10
20230704,095100,342937290,7880,7880,7880,7880,330
20230704,095000,340336890,7890,7890,7890,7890,55
20230704,094900,339902940,7890,7900,7910,7890,616
20230704,094800,335036640,7910,7910,7910,7910,65
20230704,094700,334522490,7930,7930,7930,7930,0
20230704,094600,334522490,7930,7930,7930,7930,0
20230704,094500,334522490,7930,7930,7930,7930,6
20230704,094400,334474910,7910,7920,7930,7910,31
20230704,094300,334229110,7910,7910,7910,7910,0
20230704,094200,334229110,7910,7910,7910,7910,36
20230704,094100,333944350,7910,7910,7910,7910,0
20230704,094000,333944350,7910,7910,7910,7910,6
20230704,093900,333896890,7910,7870,7910,7870,4754
20230704,093800,296310020,7870,7870,7870,7870,159
20230704,093700,295058690,7870,7870,7870,7860,585
20230704,093600,290455230,7870,7870,7870,7870,119
20230704,093500,289518700,7830,7870,7870,7830,63
20230704,093400,289024480,7870,7870,7870,7870,102
20230704,093300,288221740,7810,7860,7870,7800,5160
20230704,093200,247800380,7900,7900,7900,7860,1805
20230704,093100,233554160,7910,7940,7940,7910,6328
20230704,093000,183475560,7940,7950,7950,7940,587
20230704,092900,178814260,7950,7960,7960,7950,1296
20230704,092800,168510980,7950,7950,7950,7950,1
20230704,092700,168503030,7960,7960,7960,7960,0
20230704,092600,168503030,7960,7960,7960,7960,0
20230704,092500,168503030,7960,7970,7980,7960,347
20230704,092400,165736680,8010,8010,8010,8010,0
20230704,092300,165736680,8010,8010,8010,8010,0
20230704,092200,165736680,8010,8010,8010,8010,0
20230704,092100,165736680,8010,8010,8010,8010,0
20230704,092000,165736680,8010,8010,8010,8010,0
20230704,091900,165736680,8010,7960,8010,7960,2
20230704,091800,165720710,8010,8010,8010,8010,0
20230704,091700,165720710,8010,8010,8010,8010,4
20230704,091600,165688670,8010,7980,8010,7980,65
20230704,091500,165169420,7930,7930,7930,7930,0
20230704,091400,165169420,7930,7930,7930,7930,295
20230704,091300,162830070,7930,7960,7960,7930,4892
20230704,091200,124000400,7960,7980,7980,7960,1000
20230704,091100,116034200,7980,8000,8000,7980,1000
20230704,091000,108050880,8040,8040,8040,8040,249
20230704,090900,106048920,8040,8010,8040,8010,134
20230704,090800,104971590,7990,8000,8000,7990,204
20230704,090700,103341610,7980,7980,7980,7980,1
20230704,090600,103333630,7980,7930,8000,7910,4790
20230704,090500,65278170,7940,7980,7980,7930,2742
20230704,090400,43495240,7980,8010,8020,7980,877
20230704,090300,36482910,8000,8030,8030,8000,1211
20230704,090200,26786360,8010,8040,8040,8010,465
20230704,090100,23058850,8010,8050,8050,8000,2154
20230704,090000,5804300,8050,8080,8080,8050,721