KissMeData/098460/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,194800,17455991630,15890,15890,15890,15890,20894
20230704,194700,17455991630,15890,15890,15890,15890,0
20230704,194600,17455991630,15890,15890,15890,15890,0
20230704,194500,17455991630,15890,15890,15890,15890,0
20230704,194400,17455991630,15890,15890,15890,15890,0
20230704,194300,17455991630,15890,15890,15890,15890,0
20230704,194200,17455991630,15890,15890,15890,15890,0
20230704,194100,17455991630,15890,15890,15890,15890,0
20230704,194000,17455991630,15890,15890,15890,15890,0
20230704,193900,17455991630,15890,15890,15890,15890,0
20230704,193800,17455991630,15890,15890,15890,15890,0
20230704,193700,17455991630,15890,15890,15890,15890,0
20230704,193600,17455991630,15890,15890,15890,15890,0
20230704,193500,17455991630,15890,15890,15890,15890,0
20230704,193400,17455991630,15890,15890,15890,15890,0
20230704,193300,17455991630,15890,15890,15890,15890,0
20230704,193200,17455991630,15890,15890,15890,15890,0
20230704,193100,17455991630,15890,15890,15890,15890,0
20230704,193000,17455991630,15890,15890,15890,15890,0
20230704,192900,17455991630,15890,15890,15890,15890,0
20230704,192800,17455991630,15890,15890,15890,15890,0
20230704,192700,17455991630,15890,15890,15890,15890,0
20230704,192600,17455991630,15890,15890,15890,15890,0
20230704,192500,17455991630,15890,15890,15890,15890,0
20230704,192400,17455991630,15890,15890,15890,15890,0
20230704,192300,17455991630,15890,15890,15890,15890,0
20230704,192200,17455991630,15890,15890,15890,15890,0
20230704,192100,17455991630,15890,15890,15890,15890,0
20230704,192000,17455991630,15890,15890,15890,15890,0
20230704,191900,17455991630,15890,15890,15890,15890,0
20230704,191800,17455991630,15890,15890,15890,15890,20894
20230704,191700,17455991630,15890,15890,15890,15890,0
20230704,191600,17455991630,15890,15890,15890,15890,0
20230704,191500,17455991630,15890,15890,15890,15890,0
20230704,191400,17455991630,15890,15890,15890,15890,0
20230704,191300,17455991630,15890,15890,15890,15890,0
20230704,191200,17455991630,15890,15890,15890,15890,0
20230704,191100,17455991630,15890,15890,15890,15890,0
20230704,191000,17455991630,15890,15890,15890,15890,0
20230704,190900,17455991630,15890,15890,15890,15890,0
20230704,190800,17455991630,15890,15890,15890,15890,0
20230704,190700,17455991630,15890,15890,15890,15890,0
20230704,190600,17455991630,15890,15890,15890,15890,0
20230704,190500,17455991630,15890,15890,15890,15890,0
20230704,190400,17455991630,15890,15890,15890,15890,0
20230704,190300,17455991630,15890,15890,15890,15890,0
20230704,190200,17455991630,15890,15890,15890,15890,0
20230704,190100,17455991630,15890,15890,15890,15890,0
20230704,190000,17455991630,15890,15890,15890,15890,0
20230704,185900,17455991630,15890,15890,15890,15890,0
20230704,185800,17455991630,15890,15890,15890,15890,0
20230704,185700,17455991630,15890,15890,15890,15890,0
20230704,185600,17455991630,15890,15890,15890,15890,0
20230704,185500,17455991630,15890,15890,15890,15890,0
20230704,185400,17455991630,15890,15890,15890,15890,0
20230704,185300,17455991630,15890,15890,15890,15890,0
20230704,185200,17455991630,15890,15890,15890,15890,0
20230704,185100,17455991630,15890,15890,15890,15890,0
20230704,185000,17455991630,15890,15890,15890,15890,0
20230704,184900,17455991630,15890,15890,15890,15890,0
20230704,184800,17455991630,15890,15890,15890,15890,20894
20230704,184700,17455991630,15890,15890,15890,15890,0
20230704,184600,17455991630,15890,15890,15890,15890,0
20230704,184500,17455991630,15890,15890,15890,15890,0
20230704,184400,17455991630,15890,15890,15890,15890,0
20230704,184300,17455991630,15890,15890,15890,15890,0
20230704,184200,17455991630,15890,15890,15890,15890,0
20230704,184100,17455991630,15890,15890,15890,15890,0
20230704,184000,17455991630,15890,15890,15890,15890,0
20230704,183900,17455991630,15890,15890,15890,15890,0
20230704,183800,17455991630,15890,15890,15890,15890,0
20230704,183700,17455991630,15890,15890,15890,15890,0
20230704,183600,17455991630,15890,15890,15890,15890,0
20230704,183500,17455991630,15890,15890,15890,15890,0
20230704,183400,17455991630,15890,15890,15890,15890,0
20230704,183300,17455991630,15890,15890,15890,15890,0
20230704,183200,17455991630,15890,15890,15890,15890,0
20230704,183100,17455991630,15890,15890,15890,15890,0
20230704,183000,17455991630,15890,15890,15890,15890,0
20230704,182900,17455991630,15890,15890,15890,15890,0
20230704,182800,17455991630,15890,15890,15890,15890,0
20230704,182700,17455991630,15890,15890,15890,15890,0
20230704,182600,17455991630,15890,15890,15890,15890,0
20230704,182500,17455991630,15890,15890,15890,15890,0
20230704,182400,17455991630,15890,15890,15890,15890,0
20230704,182300,17455991630,15890,15890,15890,15890,0
20230704,182200,17455991630,15890,15890,15890,15890,0
20230704,182100,17455991630,15890,15890,15890,15890,0
20230704,182000,17455991630,15890,15890,15890,15890,0
20230704,181900,17455991630,15890,15890,15890,15890,0
20230704,181800,17455991630,15890,15890,15890,15890,20894
20230704,181700,17455991630,15890,15890,15890,15890,0
20230704,181600,17455991630,15890,15890,15890,15890,0
20230704,181500,17455991630,15890,15890,15890,15890,0
20230704,181400,17455991630,15890,15890,15890,15890,0
20230704,181300,17455991630,15890,15890,15890,15890,0
20230704,181200,17455991630,15890,15890,15890,15890,0
20230704,181100,17455991630,15890,15890,15890,15890,0
20230704,181000,17455991630,15890,15890,15890,15890,0
20230704,180900,17455991630,15890,15890,15890,15890,0
20230704,180800,17455991630,15890,15890,15890,15890,0
20230704,180700,17455991630,15890,15890,15890,15890,0
20230704,180600,17455991630,15890,15890,15890,15890,0
20230704,180500,17455991630,15890,15890,15890,15890,0
20230704,180400,17455991630,15890,15890,15890,15890,0
20230704,180300,17455991630,15890,15890,15890,15890,0
20230704,180200,17455991630,15890,15890,15890,15890,0
20230704,180100,17455991630,15890,15890,15890,15890,0
20230704,180000,17455991630,15890,15890,15890,15890,0
20230704,175900,17455991630,15890,15890,15890,15890,0
20230704,175800,17455991630,15890,15890,15890,15890,0
20230704,175700,17455991630,15890,15890,15890,15890,0
20230704,175600,17455991630,15890,15890,15890,15890,0
20230704,175500,17455991630,15890,15890,15890,15890,0
20230704,175400,17455991630,15890,15890,15890,15890,0
20230704,175300,17455991630,15890,15890,15890,15890,0
20230704,175200,17455991630,15890,15890,15890,15890,0
20230704,175100,17455991630,15890,15890,15890,15890,0
20230704,175000,17455991630,15890,15890,15890,15890,0
20230704,174900,17455991630,15890,15890,15890,15890,0
20230704,174800,17455991630,15890,15890,15890,15890,20894
20230704,174700,17455991630,15890,15890,15890,15890,0
20230704,174600,17455991630,15890,15890,15890,15890,0
20230704,174500,17455991630,15890,15890,15890,15890,0
20230704,174400,17455991630,15890,15890,15890,15890,0
20230704,174300,17455991630,15890,15890,15890,15890,0
20230704,174200,17455991630,15890,15890,15890,15890,0
20230704,174100,17455991630,15890,15890,15890,15890,0
20230704,174000,17455991630,15890,15890,15890,15890,0
20230704,173900,17455991630,15890,15890,15890,15890,0
20230704,173800,17455991630,15890,15890,15890,15890,0
20230704,173700,17455991630,15890,15890,15890,15890,0
20230704,173600,17455991630,15890,15890,15890,15890,0
20230704,173500,17455991630,15890,15890,15890,15890,0
20230704,173400,17455991630,15890,15890,15890,15890,0
20230704,173300,17455991630,15890,15890,15890,15890,0
20230704,173200,17455991630,15890,15890,15890,15890,0
20230704,173100,17455991630,15890,15890,15890,15890,0
20230704,173000,17455991630,15890,15890,15890,15890,0
20230704,172900,17455991630,15890,15890,15890,15890,0
20230704,172800,17455991630,15890,15890,15890,15890,0
20230704,172700,17455991630,15890,15890,15890,15890,0
20230704,172600,17455991630,15890,15890,15890,15890,0
20230704,172500,17455991630,15890,15890,15890,15890,0
20230704,172400,17455991630,15890,15890,15890,15890,0
20230704,172300,17455991630,15890,15890,15890,15890,0
20230704,172200,17455991630,15890,15890,15890,15890,0
20230704,172100,17455991630,15890,15890,15890,15890,0
20230704,172000,17455991630,15890,15890,15890,15890,0
20230704,171900,17455991630,15890,15890,15890,15890,0
20230704,171800,17455991630,15890,15890,15890,15890,20894
20230704,171700,17455991630,15890,15890,15890,15890,0
20230704,171600,17455991630,15890,15890,15890,15890,0
20230704,171500,17455991630,15890,15890,15890,15890,0
20230704,171400,17455991630,15890,15890,15890,15890,0
20230704,171300,17455991630,15890,15890,15890,15890,0
20230704,171200,17455991630,15890,15890,15890,15890,0
20230704,171100,17455991630,15890,15890,15890,15890,0
20230704,171000,17455991630,15890,15890,15890,15890,0
20230704,170900,17455991630,15890,15890,15890,15890,0
20230704,170800,17455991630,15890,15890,15890,15890,0
20230704,170700,17455991630,15890,15890,15890,15890,0
20230704,170600,17455991630,15890,15890,15890,15890,0
20230704,170500,17455991630,15890,15890,15890,15890,0
20230704,170400,17455991630,15890,15890,15890,15890,0
20230704,170300,17455991630,15890,15890,15890,15890,0
20230704,170200,17455991630,15890,15890,15890,15890,0
20230704,170100,17455991630,15890,15890,15890,15890,0
20230704,170000,17455991630,15890,15890,15890,15890,0
20230704,165900,17455991630,15890,15890,15890,15890,0
20230704,165800,17455991630,15890,15890,15890,15890,0
20230704,165700,17455991630,15890,15890,15890,15890,0
20230704,165600,17455991630,15890,15890,15890,15890,0
20230704,165500,17455991630,15890,15890,15890,15890,0
20230704,165400,17455991630,15890,15890,15890,15890,0
20230704,165300,17455991630,15890,15890,15890,15890,0
20230704,165200,17455991630,15890,15890,15890,15890,0
20230704,165100,17455991630,15890,15890,15890,15890,0
20230704,165000,17455991630,15890,15890,15890,15890,0
20230704,164900,17455991630,15890,15890,15890,15890,0
20230704,164800,17455991630,15890,15890,15890,15890,20894
20230704,164700,17455991630,15890,15890,15890,15890,0
20230704,164600,17455991630,15890,15890,15890,15890,0
20230704,164500,17455991630,15890,15890,15890,15890,0
20230704,164400,17455991630,15890,15890,15890,15890,0
20230704,164300,17455991630,15890,15890,15890,15890,0
20230704,164200,17455991630,15890,15890,15890,15890,0
20230704,164100,17455991630,15890,15890,15890,15890,0
20230704,164000,17455991630,15890,15890,15890,15890,0
20230704,163900,17455991630,15890,15890,15890,15890,0
20230704,163800,17455991630,15890,15890,15890,15890,0
20230704,163700,17455991630,15890,15890,15890,15890,0
20230704,163600,17455991630,15890,15890,15890,15890,0
20230704,163500,17455991630,15890,15890,15890,15890,0
20230704,163400,17455991630,15890,15890,15890,15890,0
20230704,163300,17455991630,15890,15890,15890,15890,0
20230704,163200,17455991630,15890,15890,15890,15890,0
20230704,163100,17455991630,15890,15890,15890,15890,0
20230704,163000,17455991630,15890,15890,15890,15890,0
20230704,162900,17455991630,15890,15890,15890,15890,0
20230704,162800,17455991630,15890,15890,15890,15890,0
20230704,162700,17455991630,15890,15890,15890,15890,0
20230704,162600,17455991630,15890,15890,15890,15890,0
20230704,162500,17455991630,15890,15890,15890,15890,0
20230704,162400,17455991630,15890,15890,15890,15890,0
20230704,162300,17455991630,15890,15890,15890,15890,0
20230704,162200,17455991630,15890,15890,15890,15890,0
20230704,162100,17455991630,15890,15890,15890,15890,0
20230704,162000,17455991630,15890,15890,15890,15890,0
20230704,161900,17455991630,15890,15890,15890,15890,0
20230704,161800,17455991630,15890,15890,15890,15890,20894
20230704,161700,17455991630,15890,15890,15890,15890,0
20230704,161600,17455991630,15890,15890,15890,15890,0
20230704,161500,17455991630,15890,15890,15890,15890,0
20230704,161400,17455991630,15890,15890,15890,15890,0
20230704,161300,17455991630,15890,15890,15890,15890,0
20230704,161200,17455991630,15890,15890,15890,15890,0
20230704,161100,17455991630,15890,15890,15890,15890,0
20230704,161000,17455991630,15890,15890,15890,15890,0
20230704,160900,17455991630,15890,15890,15890,15890,0
20230704,160800,17455991630,15890,15890,15890,15890,0
20230704,160700,17455991630,15890,15890,15890,15890,0
20230704,160600,17455991630,15890,15890,15890,15890,0
20230704,160500,17455991630,15890,15890,15890,15890,0
20230704,160400,17455991630,15890,15890,15890,15890,0
20230704,160300,17455991630,15890,15890,15890,15890,0
20230704,160200,17455991630,15890,15890,15890,15890,0
20230704,160100,17455991630,15890,15890,15890,15890,0
20230704,160000,17455991630,15890,15890,15890,15890,0
20230704,155900,17455991630,15890,15890,15890,15890,0
20230704,155800,17455991630,15890,15890,15890,15890,0
20230704,155700,17455991630,15890,15890,15890,15890,0
20230704,155600,17455991630,15890,15890,15890,15890,0
20230704,155500,17455991630,15890,15890,15890,15890,0
20230704,155400,17455991630,15890,15890,15890,15890,0
20230704,155300,17455991630,15890,15890,15890,15890,0
20230704,155200,17455991630,15890,15890,15890,15890,0
20230704,155100,17455991630,15890,15890,15890,15890,0
20230704,155000,17455991630,15890,15890,15890,15890,0
20230704,154900,17455991630,15890,15890,15890,15890,0
20230704,154800,17455991630,15890,15890,15890,15890,20894
20230704,154700,17455991630,15890,15890,15890,15890,0
20230704,154600,17455991630,15890,15890,15890,15890,0
20230704,154500,17455991630,15890,15890,15890,15890,0
20230704,154400,17455991630,15890,15890,15890,15890,0
20230704,154300,17455991630,15890,15890,15890,15890,0
20230704,154200,17455991630,15890,15890,15890,15890,0
20230704,154100,17455991630,15890,15890,15890,15890,0
20230704,154000,17455991630,15890,15890,15890,15890,0
20230704,153900,17455991630,15890,15890,15890,15890,0
20230704,153800,17455991630,15890,15890,15890,15890,0
20230704,153700,17455991630,15890,15890,15890,15890,0
20230704,153600,17455991630,15890,15890,15890,15890,0
20230704,153500,17455991630,15890,15890,15890,15890,0
20230704,153400,17455991630,15890,15890,15890,15890,0
20230704,153300,17455991630,15890,15890,15890,15890,0
20230704,153200,17455991630,15890,15890,15890,15890,0
20230704,153100,17455991630,15890,15890,15890,15890,0
20230704,153000,17455991630,15890,15890,15890,15890,20894
20230704,152900,17123985970,15890,15890,15890,15890,0
20230704,152800,17123985970,15890,15890,15890,15890,0
20230704,152700,17123985970,15890,15890,15890,15890,0
20230704,152600,17123985970,15890,15890,15890,15890,0
20230704,152500,17123985970,15890,15890,15890,15890,0
20230704,152400,17123985970,15890,15890,15890,15890,0
20230704,152300,17123985970,15890,15890,15890,15890,0
20230704,152200,17123985970,15890,15890,15890,15890,0
20230704,152100,17123985970,15890,15890,15890,15890,0
20230704,152000,17123985970,15890,15890,15890,15890,0
20230704,151900,17123985970,15890,15890,15910,15870,6690
20230704,151800,17017701240,15900,15900,15910,15890,3648
20230704,151700,16959703090,15910,15900,15910,15900,1242
20230704,151600,16939955140,15900,15920,15920,15890,1532
20230704,151500,16915590080,15920,15890,15930,15890,3129
20230704,151400,16865813680,15900,15900,15900,15890,1338
20230704,151300,16844543390,15890,15890,15900,15890,1385
20230704,151200,16822535200,15890,15910,15910,15890,2986
20230704,151100,16775060580,15910,15910,15920,15900,507
20230704,151000,16766992760,15910,15900,15910,15890,795
20230704,150900,16754347010,15910,15900,15910,15890,1423
20230704,150800,16731727910,15900,15890,15900,15890,1350
20230704,150700,16710275300,15900,15880,15900,15880,1435
20230704,150600,16687478220,15880,15880,15890,15870,1534
20230704,150500,16663120080,15880,15870,15880,15870,1609
20230704,150400,16637576430,15880,15870,15890,15870,1295
20230704,150300,16617013810,15870,15880,15890,15870,1855
20230704,150200,16587556580,15890,15880,15890,15880,1422
20230704,150100,16564970470,15890,15900,15900,15880,2095
20230704,150000,16531686160,15900,15910,15920,15890,2179
20230704,145900,16497039720,15910,15900,15910,15900,1476
20230704,145800,16473556740,15900,15910,15920,15900,1011
20230704,145700,16457475490,15920,15930,15940,15920,1807
20230704,145600,16428697830,15930,15920,15930,15920,1094
20230704,145500,16411273960,15920,15910,15920,15910,2161
20230704,145400,16376872610,15910,15910,15920,15900,1057
20230704,145300,16360055980,15900,15870,15920,15870,3099
20230704,145200,16310806200,15880,15870,15880,15870,763
20230704,145100,16298695430,15870,15880,15880,15870,799
20230704,145000,16286013300,15880,15880,15880,15870,257
20230704,144900,16281933190,15880,15870,15880,15860,1124
20230704,144800,16264090740,15870,15880,15880,15860,2792
20230704,144700,16219776210,15870,15870,15890,15870,508
20230704,144600,16211712860,15890,15850,15890,15850,3876
20230704,144500,16150203310,15850,15850,15860,15850,1488
20230704,144400,16126614170,15860,15860,15870,15850,677
20230704,144300,16115878930,15860,15880,15880,15850,5898
20230704,144200,16022365130,15880,15880,15880,15860,2239
20230704,144100,15986825250,15880,15880,15880,15850,3275
20230704,144000,15934865150,15870,15870,15880,15850,6743
20230704,143900,15827899330,15870,15900,15910,15860,21189
20230704,143800,15491224500,15910,15910,15910,15900,2998
20230704,143700,15443539570,15910,15910,15920,15910,408
20230704,143600,15437048280,15910,15910,15920,15910,108
20230704,143500,15435329460,15910,15910,15920,15910,5061
20230704,143400,15354807650,15910,15920,15920,15910,210
20230704,143300,15351466530,15910,15910,15920,15910,291
20230704,143200,15346836650,15920,15910,15920,15910,108
20230704,143100,15345117500,15920,15920,15920,15910,1091
20230704,143000,15327749060,15910,15920,15920,15910,2329
20230704,142900,15290694030,15920,15920,15920,15910,1103
20230704,142800,15273136810,15920,15910,15920,15910,1946
20230704,142700,15242170650,15910,15920,15920,15910,95
20230704,142600,15240658950,15910,15910,15910,15910,2241
20230704,142500,15205004640,15910,15920,15920,15910,2208
20230704,142400,15169860390,15920,15920,15920,15920,857
20230704,142300,15156216950,15920,15930,15940,15920,1093
20230704,142200,15138805400,15930,15930,15940,15930,167
20230704,142100,15136144460,15930,15930,15940,15930,344
20230704,142000,15130664530,15930,15930,15940,15930,666
20230704,141900,15120055090,15930,15930,15940,15930,499
20230704,141800,15112102700,15940,15930,15940,15930,385
20230704,141700,15105966550,15930,15930,15940,15930,480
20230704,141600,15098317800,15940,15940,15950,15940,834
20230704,141500,15085020910,15940,15930,15940,15930,1470
20230704,141400,15061597860,15930,15930,15930,15920,391
20230704,141300,15055369590,15920,15910,15920,15910,948
20230704,141200,15040278780,15910,15910,15930,15910,1127
20230704,141100,15022342760,15920,15910,15920,15900,2383
20230704,141000,14984429620,15910,15910,15910,15900,2017
20230704,140900,14952346050,15910,15900,15910,15900,691
20230704,140800,14941356540,15900,15900,15910,15900,279
20230704,140700,14936920200,15900,15920,15930,15900,7931
20230704,140600,14810698540,15920,15940,15940,15920,2452
20230704,140500,14771637030,15940,15940,15950,15930,1269
20230704,140400,14751408180,15950,15940,15950,15940,392
20230704,140300,14745158420,15940,15940,15940,15940,854
20230704,140200,14731545660,15940,15940,15950,15940,1001
20230704,140100,14715589340,15940,15940,15950,15940,264
20230704,140000,14711380780,15940,15940,15950,15940,1635
20230704,135900,14685313000,15940,15950,15960,15940,1223
20230704,135800,14665816060,15960,15950,15960,15950,541
20230704,135700,14657186980,15950,15950,15960,15950,596
20230704,135600,14647680660,15950,15960,15960,15940,932
20230704,135500,14632813780,15960,15950,15960,15940,2166
20230704,135400,14598272210,15940,15950,15950,15940,161
20230704,135300,14595704960,15950,15940,15950,15940,354
20230704,135200,14590058720,15940,15930,15950,15930,167
20230704,135100,14587396730,15930,15940,15950,15920,24748
20230704,135000,14193179050,15940,15940,15950,15940,1419
20230704,134900,14170556780,15940,15970,15970,15940,5469
20230704,134800,14083302450,15980,15960,15980,15960,845
20230704,134700,14069809160,15970,15970,15970,15960,2516
20230704,134600,14029640240,15970,15970,15980,15960,1225
20230704,134500,14010079180,15970,15970,15980,15970,3588
20230704,134400,13952770110,15980,15970,15980,15970,1484
20230704,134300,13929059350,15980,15980,15990,15970,1738
20230704,134200,13901288950,15980,15980,15990,15980,1096
20230704,134100,13883772130,15980,15980,15990,15980,379
20230704,134000,13877715440,15980,15980,15990,15980,356
20230704,133900,13872023920,15980,15980,15990,15980,245
20230704,133800,13868107750,15990,15990,16000,15990,1074
20230704,133700,13850932440,15990,15990,16010,15990,659
20230704,133600,13840388990,15990,16010,16010,15990,277
20230704,133500,13835956140,16010,16010,16020,16010,371
20230704,133400,13830013970,15990,16000,16000,15980,223
20230704,133300,13826448270,15990,15990,15990,15980,884
20230704,133200,13812313310,15980,15970,15990,15960,1483
20230704,133100,13788621600,15960,15950,15970,15950,2212
20230704,133000,13753317460,15960,15990,15990,15950,2534
20230704,132900,13712863450,15980,15980,15990,15980,476
20230704,132800,13705256910,15980,16000,16000,15980,1511
20230704,132700,13681087700,16020,16040,16040,16010,401
20230704,132600,13674666160,16010,16050,16060,16010,1797
20230704,132500,13645845470,16060,16060,16060,16050,213
20230704,132400,13642425120,16060,16050,16070,16030,1490
20230704,132300,13618524680,16070,16030,16070,16020,1053
20230704,132200,13601619210,16020,16010,16020,16010,1769
20230704,132100,13573296810,16010,16000,16010,15990,2065
20230704,132000,13540246700,16000,15960,16000,15960,1483
20230704,131900,13516558900,15960,15950,15960,15950,1111
20230704,131800,13498836140,15960,15960,15960,15950,251
20230704,131700,13494830440,15960,15960,15960,15950,387
20230704,131600,13488654250,15960,15960,15960,15950,326
20230704,131500,13483453100,15950,15940,15970,15940,1353
20230704,131400,13461873550,15940,15930,15940,15930,2837
20230704,131300,13416654900,15940,15960,15960,15930,1157
20230704,131200,13398219990,15970,15970,15970,15930,15042
20230704,131100,13158392160,15970,15990,15990,15970,3598
20230704,131000,13100917510,15990,15990,15990,15980,689
20230704,130900,13089901120,15990,16010,16020,15990,4869
20230704,130800,13011967630,16010,16010,16010,16010,8
20230704,130700,13011839550,16020,16010,16020,16010,400
20230704,130600,13005431880,16020,16030,16030,16010,504
20230704,130500,12997356730,16020,16020,16050,16020,471
20230704,130400,12989807140,16020,16050,16060,16020,1174
20230704,130300,12970970150,16060,16050,16060,16050,1391
20230704,130200,12948644370,16060,16050,16060,16050,371
20230704,130100,12942687240,16060,16060,16070,16060,1025
20230704,130000,12926225690,16070,16070,16080,16060,2045
20230704,125900,12893369710,16080,16110,16120,16080,3654
20230704,125800,12834534110,16110,16110,16120,16110,391
20230704,125700,12828234230,16120,16110,16120,16110,1358
20230704,125600,12806354440,16110,16090,16110,16090,4739
20230704,125500,12730041250,16090,16070,16100,16070,1860
20230704,125400,12700120800,16080,16060,16090,16060,795
20230704,125300,12687339910,16060,16040,16060,16040,780
20230704,125200,12674821100,16040,16020,16050,16010,1502
20230704,125100,12650751690,16020,16020,16020,16010,412
20230704,125000,12644153490,16020,16010,16020,16010,338
20230704,124900,12638741540,16010,16020,16020,16010,1624
20230704,124800,12612740540,16020,16020,16020,16010,994
20230704,124700,12596818030,16020,16010,16020,16010,335
20230704,124600,12591453550,16020,16020,16030,16010,1249
20230704,124500,12571439260,16030,16000,16030,16000,1853
20230704,124400,12541774070,16000,16030,16030,16000,828
20230704,124300,12528516780,16030,16040,16040,16030,90
20230704,124200,12527073880,16050,16030,16050,16020,1124
20230704,124100,12509048420,16040,16040,16040,16020,667
20230704,124000,12498350950,16040,16020,16050,16020,1809
20230704,123900,12469347590,16020,16000,16020,16000,578
20230704,123800,12460091270,16010,15970,16010,15970,2328
20230704,123700,12422869310,15980,15980,15990,15970,873
20230704,123600,12408919230,15990,15970,15990,15970,96
20230704,123500,12407386030,15970,15970,15990,15970,765
20230704,123400,12395164560,15970,15970,15980,15970,159
20230704,123300,12392624330,15970,15970,15980,15970,1017
20230704,123200,12376377810,15970,15960,15970,15960,310
20230704,123100,12371428750,15960,15950,15970,15950,2120
20230704,123000,12337596910,15950,15950,15960,15950,1993
20230704,122900,12305802680,15960,15990,15990,15950,3871
20230704,122800,12243962810,15990,16000,16000,15990,1766
20230704,122700,12215722090,16000,16000,16010,15990,1363
20230704,122600,12193911900,16000,16000,16010,16000,174
20230704,122500,12191126510,16000,16000,16010,16000,656
20230704,122400,12180629960,16000,16000,16000,16000,161
20230704,122300,12178053960,16000,16000,16010,16000,906
20230704,122200,12163553650,16010,16000,16010,16000,1319
20230704,122100,12142442330,16000,16000,16010,16000,145
20230704,122000,12140121230,16010,16000,16010,16000,481
20230704,121900,12132423510,16010,16000,16010,16000,154
20230704,121800,12129957980,16010,16010,16010,16000,799
20230704,121700,12117166890,16010,16020,16020,16000,550
20230704,121600,12108360780,16030,16000,16030,16000,160
20230704,121500,12105798680,16000,16000,16000,16000,153
20230704,121400,12103350680,16030,16040,16040,16000,250
20230704,121300,12099347120,16040,15970,16040,15970,1843
20230704,121200,12069860870,15970,15960,15970,15960,299
20230704,121100,12065086150,15960,15960,15970,15950,2332
20230704,121000,12027876280,15960,15960,15960,15950,403
20230704,120900,12021444530,15950,15950,15960,15950,479
20230704,120800,12013804310,15950,15950,15960,15950,286
20230704,120700,12009241490,15940,15950,15950,15940,889
20230704,120600,11995063740,15940,15940,15950,15940,389
20230704,120500,11988862300,15940,15950,15950,15940,1998
20230704,120400,11956997930,15950,15950,15950,15940,815
20230704,120300,11944000510,15940,15950,15960,15940,1593
20230704,120200,11918604270,15950,15970,15970,15950,510
20230704,120100,11910466590,15970,15960,15970,15960,1536
20230704,120000,11885947080,15970,15970,15970,15960,866
20230704,115900,11872118970,15960,15960,15960,15960,200
20230704,115800,11868926970,15960,15940,15960,15940,4030
20230704,115700,11804673840,15950,15940,15950,15940,484
20230704,115600,11796957410,15940,15950,15950,15940,3470
20230704,115500,11741621440,15950,15950,15960,15950,285
20230704,115400,11737075110,15960,15950,15960,15950,1057
20230704,115300,11720206570,15960,15970,15970,15960,1366
20230704,115200,11698404360,15970,15970,15970,15960,862
20230704,115100,11684640570,15960,15970,15970,15960,32
20230704,115000,11684129600,15970,15970,15970,15960,910
20230704,114900,11669600290,15960,15960,15970,15960,79
20230704,114800,11668339310,15970,15960,15970,15960,125
20230704,114700,11666343820,15950,15960,15960,15950,1505
20230704,114600,11642324210,15950,15960,15960,15950,391
20230704,114500,11636084710,15950,15960,15960,15950,725
20230704,114400,11624518020,15960,15950,15960,15950,440
20230704,114300,11617497670,15960,15960,15960,15950,373
20230704,114200,11611546060,15960,15950,15960,15950,1629
20230704,114100,11585560900,15960,15950,15960,15950,415
20230704,114000,11578941500,15960,15950,15960,15950,173
20230704,113900,11576181420,15960,15930,15960,15930,667
20230704,113800,11565547790,15940,15970,15970,15930,4076
20230704,113700,11500537540,15970,15980,15980,15970,343
20230704,113600,11495057220,15970,15970,15980,15960,594
20230704,113500,11485571170,15970,15950,15970,15950,303
20230704,113400,11480736280,15950,15960,15960,15950,435
20230704,113300,11473796370,15960,15940,15960,15940,2337
20230704,113200,11436514270,15940,15950,15950,15940,2757
20230704,113100,11392562690,15950,15950,15950,15950,1145
20230704,113000,11374299940,15960,15960,15960,15950,4379
20230704,112900,11304437130,15960,16010,16020,15960,11330
20230704,112800,11123316770,16020,16010,16020,16010,213
20230704,112700,11119905570,16010,16030,16040,16010,1101
20230704,112600,11102256710,16030,16020,16030,16020,1804
20230704,112500,11073355730,16010,16010,16010,16010,145
20230704,112400,11071034280,16010,16010,16010,16010,884
20230704,112300,11056881440,16010,16030,16030,16000,1014
20230704,112200,11040636470,16030,16010,16030,16010,382
20230704,112100,11034518940,16010,16000,16010,16000,238
20230704,112000,11030710700,16010,16000,16010,16000,387
20230704,111900,11024517440,16000,16040,16040,16000,553
20230704,111800,11015656870,16040,16010,16040,16010,621
20230704,111700,11005709780,16010,16000,16010,16000,414
20230704,111600,10999085710,16000,16000,16000,15990,1011
20230704,111500,10982910510,16000,16000,16000,15990,1400
20230704,111400,10960514070,16000,15990,16000,15980,2443
20230704,111300,10921463130,15980,16020,16020,15980,7674
20230704,111200,10798670350,16030,16070,16070,16030,3883
20230704,111100,10736370700,16070,16070,16070,16060,1508
20230704,111000,10712143740,16070,16060,16070,16060,105
20230704,110900,10710456590,16060,16060,16070,16060,59
20230704,110800,10709508840,16060,16060,16070,16060,552
20230704,110700,10700643690,16060,16060,16060,16060,259
20230704,110600,10696484150,16060,16060,16070,16040,1789
20230704,110500,10667768240,16050,16070,16070,16050,3077
20230704,110400,10618355040,16060,16070,16070,16060,453
20230704,110300,10611077500,16070,16060,16070,16060,541
20230704,110200,10602386520,16070,16060,16080,16060,702
20230704,110100,10591109370,16060,16050,16060,16050,183
20230704,110000,10588170410,16050,16040,16050,16030,1911
20230704,105900,10557513440,16030,16030,16040,16030,185
20230704,105800,10554547250,16040,16040,16040,16030,299
20230704,105700,10549753690,16030,16040,16040,16030,173
20230704,105600,10546979400,16040,16020,16040,16020,194
20230704,105500,10543868160,16020,16030,16030,16020,791
20230704,105400,10531193970,16020,16040,16040,16020,2470
20230704,105300,10491610460,16040,16050,16080,16030,1630
20230704,105200,10465425400,16030,16030,16040,16030,262
20230704,105100,10461223730,16030,16080,16080,16020,1110
20230704,105000,10443417400,16070,16080,16080,16070,351
20230704,104900,10437776320,16080,16090,16090,16000,8188
20230704,104800,10306393700,16090,16100,16100,16080,592
20230704,104700,10296866480,16080,16100,16110,16080,975
20230704,104600,10281178780,16100,16130,16130,16100,404
20230704,104500,10274668910,16130,16140,16150,16130,1706
20230704,104400,10247130970,16140,16120,16140,16120,1397
20230704,104300,10224601560,16120,16080,16120,16070,2222
20230704,104200,10188852310,16080,16070,16080,16070,383
20230704,104100,10182697430,16060,16050,16060,16040,502
20230704,104000,10174637140,16050,16030,16060,16030,1050
20230704,103900,10157789120,16030,16030,16040,16030,953
20230704,103800,10142512520,16030,16060,16060,16030,1961
20230704,103700,10111042510,16050,16040,16060,16040,1062
20230704,103600,10093992640,16050,16000,16070,16000,4321
20230704,103500,10024706730,16000,15970,16000,15970,3456
20230704,103400,9969476000,15970,15930,15980,15930,5666
20230704,103300,9879134320,15930,15940,15940,15930,2733
20230704,103200,9835582590,15950,15950,15960,15920,8394
20230704,103100,9701792370,15950,15950,15970,15940,2947
20230704,103000,9654769990,15950,15980,15980,15930,9305
20230704,102900,9506295960,15970,15990,15990,15960,4612
20230704,102800,9432628130,15990,16020,16020,15980,9172
20230704,102700,9285950160,16000,16000,16010,16000,4351
20230704,102600,9216301490,16000,16000,16010,16000,3569
20230704,102500,9159188710,16000,16010,16020,16000,8028
20230704,102400,9030710690,16010,16030,16030,16010,6473
20230704,102300,8927042870,16030,16040,16040,16030,2476
20230704,102200,8887350240,16040,16060,16060,16030,5313
20230704,102100,8802132080,16060,16050,16060,16050,3417
20230704,102000,8747280910,16060,16080,16080,16050,12811
20230704,101900,8541550920,16070,16080,16090,16070,2324
20230704,101800,8504179560,16080,16080,16090,16070,6320
20230704,101700,8402553930,16080,16090,16090,16080,1101
20230704,101600,8384842010,16090,16090,16100,16090,895
20230704,101500,8370438860,16090,16100,16100,16090,254
20230704,101400,8366351190,16090,16100,16110,16090,2962
20230704,101300,8318683850,16100,16110,16110,16100,1373
20230704,101200,8296577290,16100,16110,16120,16100,1414
20230704,101100,8273798270,16120,16120,16130,16110,2255
20230704,101000,8237447680,16120,16110,16140,16110,2515
20230704,100900,8196896840,16110,16130,16130,16110,1219
20230704,100800,8177247390,16120,16120,16130,16110,994
20230704,100700,8161224120,16120,16110,16130,16110,1774
20230704,100600,8132623450,16130,16080,16130,16070,2593
20230704,100500,8090914590,16090,16080,16090,16070,1192
20230704,100400,8071748950,16070,16080,16080,16070,2285
20230704,100300,8035015020,16080,16090,16090,16080,681
20230704,100200,8024057980,16090,16080,16110,16080,5111
20230704,100100,7941838640,16090,16140,16140,16090,3798
20230704,100000,7880689380,16140,16150,16160,16140,1995
20230704,095900,7848473330,16150,16150,16160,16150,420
20230704,095800,7841688850,16150,16120,16150,16120,1059
20230704,095700,7824594620,16130,16100,16130,16100,5361
20230704,095600,7738207670,16100,16100,16110,16100,2135
20230704,095500,7703833320,16110,16130,16130,16100,2785
20230704,095400,7658966640,16130,16130,16130,16120,861
20230704,095300,7645084340,16130,16160,16160,16130,2469
20230704,095200,7605205100,16160,16180,16180,16160,222
20230704,095100,7601615670,16170,16160,16170,16160,565
20230704,095000,7592480830,16150,16110,16150,16100,2016
20230704,094900,7559950770,16100,16100,16110,16080,2872
20230704,094800,7513723910,16090,16050,16100,16050,3391
20230704,094700,7459225300,16050,16080,16080,16050,9756
20230704,094600,7302503100,16080,16100,16110,16070,3534
20230704,094500,7245677630,16100,16110,16120,16100,1816
20230704,094400,7216437520,16100,16140,16160,16100,3412
20230704,094300,7161377740,16130,16130,16140,16120,1650
20230704,094200,7134761850,16120,16120,16130,16110,1601
20230704,094100,7108953690,16120,16090,16120,16090,5347
20230704,094000,7022821190,16090,16090,16110,16070,11844
20230704,093900,6832224550,16090,16100,16110,16080,13761
20230704,093800,6610744790,16110,16120,16130,16100,7023
20230704,093700,6497585210,16120,16130,16150,16120,11701
20230704,093600,6308838730,16130,16160,16170,16130,11640
20230704,093500,6120929840,16170,16180,16180,16150,7358
20230704,093400,6001980100,16180,16230,16240,16180,9905
20230704,093300,5841515280,16240,16220,16240,16200,1696
20230704,093200,5814000310,16230,16200,16230,16200,2290
20230704,093100,5776870910,16210,16180,16210,16180,4107
20230704,093000,5710351480,16180,16200,16200,16180,5150
20230704,092900,5626968090,16200,16220,16220,16200,1949
20230704,092800,5595385120,16220,16180,16250,16170,7780
20230704,092700,5469309300,16180,16210,16210,16170,5828
20230704,092600,5374921220,16210,16220,16220,16200,6153
20230704,092500,5275193380,16210,16250,16260,16210,3685
20230704,092400,5215375750,16240,16270,16280,16240,4183
20230704,092300,5147332850,16270,16300,16300,16270,4002
20230704,092200,5082173270,16290,16280,16380,16280,5627
20230704,092100,4990299740,16280,16200,16300,16200,16943
20230704,092000,4715398800,16200,16360,16360,16110,27528
20230704,091900,4268168910,16350,16370,16390,16350,7664
20230704,091800,4142782240,16370,16360,16410,16350,5884
20230704,091700,4046451890,16360,16400,16400,16360,3965
20230704,091600,3981515530,16400,16410,16410,16400,2668
20230704,091500,3937756590,16400,16420,16420,16400,4104
20230704,091400,3870426040,16420,16430,16440,16410,5793
20230704,091300,3775304590,16420,16450,16460,16420,3533
20230704,091200,3717241040,16440,16470,16470,16430,5343
20230704,091100,3629329260,16470,16380,16490,16370,5414
20230704,091000,3540439360,16380,16380,16380,16350,8528
20230704,090900,3400843100,16380,16510,16510,16380,14686
20230704,090800,3159151180,16500,16410,16500,16400,26961
20230704,090700,2714961780,16400,16420,16420,16340,12687
20230704,090600,2507203560,16420,16440,16460,16410,16893
20230704,090500,2229689520,16440,16460,16500,16430,25204
20230704,090400,1814806290,16490,16420,16530,16410,46996
20230704,090300,1040162210,16420,16160,16420,16160,13934
20230704,090200,812321960,16160,16080,16160,16080,6003
20230704,090100,715617440,16090,16160,16160,16060,14832
20230704,090000,476814150,16230,16300,16310,16050,29160