KissMeData/042000/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,191500,38037634560,15260,15260,15260,15260,9808
20230707,191400,38037634560,15260,15260,15260,15260,0
20230707,191300,38037634560,15260,15260,15260,15260,0
20230707,191200,38037634560,15260,15260,15260,15260,0
20230707,191100,38037634560,15260,15260,15260,15260,0
20230707,191000,38037634560,15260,15260,15260,15260,0
20230707,190900,38037634560,15260,15260,15260,15260,0
20230707,190800,38037634560,15260,15260,15260,15260,0
20230707,190700,38037634560,15260,15260,15260,15260,0
20230707,190600,38037634560,15260,15260,15260,15260,0
20230707,190500,38037634560,15260,15260,15260,15260,0
20230707,190400,38037634560,15260,15260,15260,15260,0
20230707,190300,38037634560,15260,15260,15260,15260,0
20230707,190200,38037634560,15260,15260,15260,15260,0
20230707,190100,38037634560,15260,15260,15260,15260,0
20230707,190000,38037634560,15260,15260,15260,15260,0
20230707,185900,38037634560,15260,15260,15260,15260,0
20230707,185800,38037634560,15260,15260,15260,15260,0
20230707,185700,38037634560,15260,15260,15260,15260,0
20230707,185600,38037634560,15260,15260,15260,15260,0
20230707,185500,38037634560,15260,15260,15260,15260,0
20230707,185400,38037634560,15260,15260,15260,15260,0
20230707,185300,38037634560,15260,15260,15260,15260,0
20230707,185200,38037634560,15260,15260,15260,15260,0
20230707,185100,38037634560,15260,15260,15260,15260,0
20230707,185000,38037634560,15260,15260,15260,15260,0
20230707,184900,38037634560,15260,15260,15260,15260,0
20230707,184800,38037634560,15260,15260,15260,15260,0
20230707,184700,38037634560,15260,15260,15260,15260,0
20230707,184600,38037634560,15260,15260,15260,15260,0
20230707,184500,38037634560,15260,15260,15260,15260,9808
20230707,184400,38037634560,15260,15260,15260,15260,0
20230707,184300,38037634560,15260,15260,15260,15260,0
20230707,184200,38037634560,15260,15260,15260,15260,0
20230707,184100,38037634560,15260,15260,15260,15260,0
20230707,184000,38037634560,15260,15260,15260,15260,0
20230707,183900,38037634560,15260,15260,15260,15260,0
20230707,183800,38037634560,15260,15260,15260,15260,0
20230707,183700,38037634560,15260,15260,15260,15260,0
20230707,183600,38037634560,15260,15260,15260,15260,0
20230707,183500,38037634560,15260,15260,15260,15260,0
20230707,183400,38037634560,15260,15260,15260,15260,0
20230707,183300,38037634560,15260,15260,15260,15260,0
20230707,183200,38037634560,15260,15260,15260,15260,0
20230707,183100,38037634560,15260,15260,15260,15260,0
20230707,183000,38037634560,15260,15260,15260,15260,0
20230707,182900,38037634560,15260,15260,15260,15260,0
20230707,182800,38037634560,15260,15260,15260,15260,0
20230707,182700,38037634560,15260,15260,15260,15260,0
20230707,182600,38037634560,15260,15260,15260,15260,0
20230707,182500,38037634560,15260,15260,15260,15260,0
20230707,182400,38037634560,15260,15260,15260,15260,0
20230707,182300,38037634560,15260,15260,15260,15260,0
20230707,182200,38037634560,15260,15260,15260,15260,0
20230707,182100,38037634560,15260,15260,15260,15260,0
20230707,182000,38037634560,15260,15260,15260,15260,0
20230707,181900,38037634560,15260,15260,15260,15260,0
20230707,181800,38037634560,15260,15260,15260,15260,0
20230707,181700,38037634560,15260,15260,15260,15260,0
20230707,181600,38037634560,15260,15260,15260,15260,0
20230707,181500,38037634560,15260,15260,15260,15260,9808
20230707,181400,38037634560,15260,15260,15260,15260,0
20230707,181300,38037634560,15260,15260,15260,15260,0
20230707,181200,38037634560,15260,15260,15260,15260,0
20230707,181100,38037634560,15260,15260,15260,15260,0
20230707,181000,38037634560,15260,15260,15260,15260,0
20230707,180900,38037634560,15260,15260,15260,15260,0
20230707,180800,38037634560,15260,15260,15260,15260,0
20230707,180700,38037634560,15260,15260,15260,15260,0
20230707,180600,38037634560,15260,15260,15260,15260,0
20230707,180500,38037634560,15260,15260,15260,15260,0
20230707,180400,38037634560,15260,15260,15260,15260,0
20230707,180300,38037634560,15260,15260,15260,15260,0
20230707,180200,38037634560,15260,15260,15260,15260,0
20230707,180100,38037634560,15260,15260,15260,15260,0
20230707,180000,38037634560,15260,15260,15260,15260,0
20230707,175900,38037634560,15260,15260,15260,15260,0
20230707,175800,38037634560,15260,15260,15260,15260,0
20230707,175700,38037634560,15260,15260,15260,15260,0
20230707,175600,38037634560,15260,15260,15260,15260,0
20230707,175500,38037634560,15260,15260,15260,15260,0
20230707,175400,38037634560,15260,15260,15260,15260,0
20230707,175300,38037634560,15260,15260,15260,15260,0
20230707,175200,38037634560,15260,15260,15260,15260,0
20230707,175100,38037634560,15260,15260,15260,15260,0
20230707,175000,38037634560,15260,15260,15260,15260,0
20230707,174900,38037634560,15260,15260,15260,15260,0
20230707,174800,38037634560,15260,15260,15260,15260,0
20230707,174700,38037634560,15260,15260,15260,15260,0
20230707,174600,38037634560,15260,15260,15260,15260,0
20230707,174500,38037634560,15260,15260,15260,15260,9808
20230707,174400,38037634560,15260,15260,15260,15260,0
20230707,174300,38037634560,15260,15260,15260,15260,0
20230707,174200,38037634560,15260,15260,15260,15260,0
20230707,174100,38037634560,15260,15260,15260,15260,0
20230707,174000,38037634560,15260,15260,15260,15260,0
20230707,173900,38037634560,15260,15260,15260,15260,0
20230707,173800,38037634560,15260,15260,15260,15260,0
20230707,173700,38037634560,15260,15260,15260,15260,0
20230707,173600,38037634560,15260,15260,15260,15260,0
20230707,173500,38037634560,15260,15260,15260,15260,0
20230707,173400,38037634560,15260,15260,15260,15260,0
20230707,173300,38037634560,15260,15260,15260,15260,0
20230707,173200,38037634560,15260,15260,15260,15260,0
20230707,173100,38037634560,15260,15260,15260,15260,0
20230707,173000,38037634560,15260,15260,15260,15260,0
20230707,172900,38037634560,15260,15260,15260,15260,0
20230707,172800,38037634560,15260,15260,15260,15260,0
20230707,172700,38037634560,15260,15260,15260,15260,0
20230707,172600,38037634560,15260,15260,15260,15260,0
20230707,172500,38037634560,15260,15260,15260,15260,0
20230707,172400,38037634560,15260,15260,15260,15260,0
20230707,172300,38037634560,15260,15260,15260,15260,0
20230707,172200,38037634560,15260,15260,15260,15260,0
20230707,172100,38037634560,15260,15260,15260,15260,0
20230707,172000,38037634560,15260,15260,15260,15260,0
20230707,171900,38037634560,15260,15260,15260,15260,0
20230707,171800,38037634560,15260,15260,15260,15260,0
20230707,171700,38037634560,15260,15260,15260,15260,0
20230707,171600,38037634560,15260,15260,15260,15260,0
20230707,171500,38037634560,15260,15260,15260,15260,9808
20230707,171400,38037634560,15260,15260,15260,15260,0
20230707,171300,38037634560,15260,15260,15260,15260,0
20230707,171200,38037634560,15260,15260,15260,15260,0
20230707,171100,38037634560,15260,15260,15260,15260,0
20230707,171000,38037634560,15260,15260,15260,15260,0
20230707,170900,38037634560,15260,15260,15260,15260,0
20230707,170800,38037634560,15260,15260,15260,15260,0
20230707,170700,38037634560,15260,15260,15260,15260,0
20230707,170600,38037634560,15260,15260,15260,15260,0
20230707,170500,38037634560,15260,15260,15260,15260,0
20230707,170400,38037634560,15260,15260,15260,15260,0
20230707,170300,38037634560,15260,15260,15260,15260,0
20230707,170200,38037634560,15260,15260,15260,15260,0
20230707,170100,38037634560,15260,15260,15260,15260,0
20230707,170000,38037634560,15260,15260,15260,15260,0
20230707,165900,38037634560,15260,15260,15260,15260,0
20230707,165800,38037634560,15260,15260,15260,15260,0
20230707,165700,38037634560,15260,15260,15260,15260,0
20230707,165600,38037634560,15260,15260,15260,15260,0
20230707,165500,38037634560,15260,15260,15260,15260,0
20230707,165400,38037634560,15260,15260,15260,15260,0
20230707,165300,38037634560,15260,15260,15260,15260,0
20230707,165200,38037634560,15260,15260,15260,15260,0
20230707,165100,38037634560,15260,15260,15260,15260,0
20230707,165000,38037634560,15260,15260,15260,15260,0
20230707,164900,38037634560,15260,15260,15260,15260,0
20230707,164800,38037634560,15260,15260,15260,15260,0
20230707,164700,38037634560,15260,15260,15260,15260,0
20230707,164600,38037634560,15260,15260,15260,15260,0
20230707,164500,38037634560,15260,15260,15260,15260,9808
20230707,164400,38037634560,15260,15260,15260,15260,0
20230707,164300,38037634560,15260,15260,15260,15260,0
20230707,164200,38037634560,15260,15260,15260,15260,0
20230707,164100,38037634560,15260,15260,15260,15260,0
20230707,164000,38037634560,15260,15260,15260,15260,0
20230707,163900,38037634560,15260,15260,15260,15260,0
20230707,163800,38037634560,15260,15260,15260,15260,0
20230707,163700,38037634560,15260,15260,15260,15260,0
20230707,163600,38037634560,15260,15260,15260,15260,0
20230707,163500,38037634560,15260,15260,15260,15260,0
20230707,163400,38037634560,15260,15260,15260,15260,0
20230707,163300,38037634560,15260,15260,15260,15260,0
20230707,163200,38037634560,15260,15260,15260,15260,0
20230707,163100,38037634560,15260,15260,15260,15260,0
20230707,163000,38037634560,15260,15260,15260,15260,0
20230707,162900,38037634560,15260,15260,15260,15260,0
20230707,162800,38037634560,15260,15260,15260,15260,0
20230707,162700,38037634560,15260,15260,15260,15260,0
20230707,162600,38037634560,15260,15260,15260,15260,0
20230707,162500,38037634560,15260,15260,15260,15260,0
20230707,162400,38037634560,15260,15260,15260,15260,0
20230707,162300,38037634560,15260,15260,15260,15260,0
20230707,162200,38037634560,15260,15260,15260,15260,0
20230707,162100,38037634560,15260,15260,15260,15260,0
20230707,162000,38037634560,15260,15260,15260,15260,0
20230707,161900,38037634560,15260,15260,15260,15260,0
20230707,161800,38037634560,15260,15260,15260,15260,0
20230707,161700,38037634560,15260,15260,15260,15260,0
20230707,161600,38037634560,15260,15260,15260,15260,0
20230707,161500,38037634560,15260,15260,15260,15260,9808
20230707,161400,38037634560,15260,15260,15260,15260,0
20230707,161300,38037634560,15260,15260,15260,15260,0
20230707,161200,38037634560,15260,15260,15260,15260,0
20230707,161100,38037634560,15260,15260,15260,15260,0
20230707,161000,38037634560,15260,15260,15260,15260,0
20230707,160900,38037634560,15260,15260,15260,15260,0
20230707,160800,38037634560,15260,15260,15260,15260,0
20230707,160700,38037634560,15260,15260,15260,15260,0
20230707,160600,38037634560,15260,15260,15260,15260,0
20230707,160500,38037634560,15260,15260,15260,15260,0
20230707,160400,38037634560,15260,15260,15260,15260,0
20230707,160300,38037634560,15260,15260,15260,15260,0
20230707,160200,38037634560,15260,15260,15260,15260,0
20230707,160100,38037634560,15260,15260,15260,15260,0
20230707,160000,38037634560,15260,15260,15260,15260,0
20230707,155900,38037634560,15260,15260,15260,15260,0
20230707,155800,38037634560,15260,15260,15260,15260,0
20230707,155700,38037634560,15260,15260,15260,15260,0
20230707,155600,38037634560,15260,15260,15260,15260,0
20230707,155500,38037634560,15260,15260,15260,15260,0
20230707,155400,38037634560,15260,15260,15260,15260,0
20230707,155300,38037634560,15260,15260,15260,15260,0
20230707,155200,38037634560,15260,15260,15260,15260,0
20230707,155100,38037634560,15260,15260,15260,15260,0
20230707,155000,38037634560,15260,15260,15260,15260,0
20230707,154900,38037634560,15260,15260,15260,15260,0
20230707,154800,38037634560,15260,15260,15260,15260,0
20230707,154700,38037634560,15260,15260,15260,15260,0
20230707,154600,38037634560,15260,15260,15260,15260,0
20230707,154500,38037634560,15260,15260,15260,15260,9808
20230707,154400,38037634560,15260,15260,15260,15260,0
20230707,154300,38037634560,15260,15260,15260,15260,0
20230707,154200,38037634560,15260,15260,15260,15260,0
20230707,154100,38037634560,15260,15260,15260,15260,0
20230707,154000,38037634560,15260,15260,15260,15260,0
20230707,153900,38037634560,15260,15260,15260,15260,0
20230707,153800,38037634560,15260,15260,15260,15260,0
20230707,153700,38037634560,15260,15260,15260,15260,0
20230707,153600,38037634560,15260,15260,15260,15260,0
20230707,153500,38037634560,15260,15260,15260,15260,0
20230707,153400,38037634560,15260,15260,15260,15260,0
20230707,153300,38037634560,15260,15260,15260,15260,0
20230707,153200,38037634560,15260,15260,15260,15260,0
20230707,153100,38037634560,15260,15260,15260,15260,0
20230707,153000,38037634560,15260,15260,15260,15260,9808
20230707,152900,37887964480,15220,15220,15220,15220,0
20230707,152800,37887964480,15220,15220,15220,15220,0
20230707,152700,37887964480,15220,15220,15220,15220,0
20230707,152600,37887964480,15220,15220,15220,15220,0
20230707,152500,37887964480,15220,15220,15220,15220,0
20230707,152400,37887964480,15220,15220,15220,15220,0
20230707,152300,37887964480,15220,15220,15220,15220,0
20230707,152200,37887964480,15220,15220,15220,15220,0
20230707,152100,37887964480,15220,15220,15220,15220,0
20230707,152000,37887964480,15220,15220,15220,15220,0
20230707,151900,37887964480,15220,15220,15250,15210,2498
20230707,151800,37849939550,15220,15210,15230,15210,1767
20230707,151700,37823052670,15220,15240,15260,15210,966
20230707,151600,37808328410,15260,15180,15270,15180,1425
20230707,151500,37786645350,15140,15130,15140,15120,2066
20230707,151400,37755389100,15130,15110,15130,15110,1753
20230707,151300,37728889770,15110,15110,15160,15110,959
20230707,151200,37714382180,15120,15110,15120,15100,672
20230707,151100,37704229530,15110,15110,15110,15100,854
20230707,151000,37691333040,15110,15110,15110,15100,401
20230707,150900,37685274310,15100,15110,15120,15100,958
20230707,150800,37670792990,15110,15100,15120,15100,433
20230707,150700,37664251480,15100,15120,15120,15100,3238
20230707,150600,37615325340,15120,15160,15160,15120,1666
20230707,150500,37590132200,15160,15160,15160,15140,3010
20230707,150400,37544534400,15160,15150,15160,15150,453
20230707,150300,37537670900,15150,15140,15150,15140,69
20230707,150200,37536626050,15140,15150,15150,15130,266
20230707,150100,37532600070,15150,15130,15150,15130,99
20230707,150000,37531101970,15130,15160,15160,15120,2006
20230707,145900,37500740130,15160,15200,15200,15160,440
20230707,145800,37494065420,15200,15170,15200,15160,448
20230707,145700,37487260090,15170,15170,15170,15170,240
20230707,145600,37483619290,15170,15150,15190,15150,130
20230707,145500,37481648110,15150,15170,15200,15150,1050
20230707,145400,37465708370,15190,15200,15200,15190,30
20230707,145300,37465252570,15200,15210,15210,15150,1510
20230707,145200,37442330780,15200,15210,15210,15150,1375
20230707,145100,37421460220,15210,15220,15220,15210,308
20230707,145000,37416775320,15240,15250,15250,15220,697
20230707,144900,37406151180,15260,15250,15280,15250,266
20230707,144800,37402089330,15250,15250,15250,15240,419
20230707,144700,37395699790,15250,15280,15280,15250,625
20230707,144600,37386153490,15260,15290,15290,15250,557
20230707,144500,37377654150,15290,15290,15290,15220,903
20230707,144400,37363874280,15290,15240,15290,15220,2522
20230707,144300,37325378630,15220,15210,15230,15210,957
20230707,144200,37310810260,15200,15210,15230,15190,837
20230707,144100,37298078080,15200,15240,15240,15200,322
20230707,144000,37293171200,15250,15180,15250,15180,445
20230707,143900,37286399480,15200,15200,15200,15180,54
20230707,143800,37285578720,15200,15200,15220,15200,45
20230707,143700,37284894600,15200,15150,15200,15150,200
20230707,143600,37281862940,15140,15150,15150,15140,959
20230707,143500,37267339670,15150,15170,15170,15150,194
20230707,143400,37264398690,15170,15240,15240,15140,1591
20230707,143300,37240256610,15230,15230,15240,15230,111
20230707,143200,37238565750,15210,15190,15210,15190,177
20230707,143100,37235874140,15190,15190,15190,15170,2032
20230707,143000,37205032390,15200,15220,15220,15200,663
20230707,142900,37194948150,15230,15250,15260,15230,1664
20230707,142800,37169581720,15250,15240,15250,15200,364
20230707,142700,37164039940,15240,15240,15260,15240,1499
20230707,142600,37141180150,15240,15170,15240,15170,1776
20230707,142500,37114165980,15170,15170,15170,15160,474
20230707,142400,37106977550,15170,15170,15170,15170,349
20230707,142300,37101683220,15170,15170,15170,15170,77
20230707,142200,37100515130,15170,15170,15170,15150,439
20230707,142100,37093862910,15160,15180,15180,15160,189
20230707,142000,37090996150,15160,15160,15170,15160,512
20230707,141900,37083231840,15160,15160,15160,15160,26
20230707,141800,37082837680,15150,15160,15160,15140,90
20230707,141700,37081474350,15140,15140,15150,15140,533
20230707,141600,37073404230,15140,15140,15140,15140,56
20230707,141500,37072556390,15140,15130,15150,15130,65
20230707,141400,37071572830,15210,15150,15210,15110,2008
20230707,141300,37041186050,15150,15160,15160,15150,162
20230707,141200,37038730150,15160,15150,15160,15150,137
20230707,141100,37036654590,15150,15190,15190,15150,922
20230707,141000,37022680010,15200,15200,15200,15200,239
20230707,140900,37019047210,15200,15210,15210,15200,53
20230707,140800,37018241310,15210,15210,15210,15140,78
20230707,140700,37017055560,15210,15140,15210,15130,494
20230707,140600,37009573050,15210,15150,15210,15140,263
20230707,140500,37005586620,15150,15160,15160,15140,1078
20230707,140400,36989257000,15160,15210,15220,15150,1606
20230707,140300,36964861090,15180,15150,15180,15150,495
20230707,140200,36957347290,15150,15170,15180,15150,1401
20230707,140100,36936107420,15170,15210,15250,15170,1373
20230707,140000,36915256060,15170,15170,15210,15170,155
20230707,135900,36912904360,15170,15200,15200,15170,339
20230707,135800,36907755890,15200,15200,15260,15200,1980
20230707,135700,36877630960,15200,15190,15210,15180,346
20230707,135600,36872373000,15190,15170,15190,15150,152
20230707,135500,36870068890,15150,15190,15210,15150,457
20230707,135400,36863136370,15190,15170,15190,15160,199
20230707,135300,36860116840,15170,15160,15170,15160,211
20230707,135200,36856917880,15160,15140,15160,15140,284
20230707,135100,36852613210,15130,15150,15150,15130,823
20230707,135000,36840154260,15160,15170,15170,15160,350
20230707,134900,36834844970,15170,15170,15180,15130,797
20230707,134800,36822760300,15170,15220,15220,15170,786
20230707,134700,36810825720,15220,15220,15230,15190,2486
20230707,134600,36773019250,15210,15170,15250,15140,6268
20230707,134500,36677676330,15150,15060,15190,15060,1640
20230707,134400,36652880390,15050,15060,15070,15050,360
20230707,134300,36647462210,15050,15060,15080,15050,1058
20230707,134200,36631537940,15050,15050,15070,15050,980
20230707,134100,36616788010,15050,15070,15070,15050,76
20230707,134000,36615643290,15070,15050,15070,15050,1154
20230707,133900,36598270300,15050,15050,15050,15050,744
20230707,133800,36587073100,15040,15050,15070,15040,1900
20230707,133700,36558482910,15050,15060,15060,15050,1629
20230707,133600,36533960150,15060,15060,15060,15060,110
20230707,133500,36532303550,15060,15070,15080,15050,230
20230707,133400,36528840260,15080,15050,15080,15040,654
20230707,133300,36518996940,15050,15050,15090,15050,451
20230707,133200,36512205510,15050,15050,15060,15050,1466
20230707,133100,36490141700,15050,15090,15090,15050,1302
20230707,133000,36470529570,15090,15050,15090,15050,519
20230707,132900,36462713780,15050,15120,15120,15050,4356
20230707,132800,36397060380,15120,15120,15120,15110,219
20230707,132700,36393751040,15120,15140,15150,15120,1032
20230707,132600,36378137430,15140,15120,15140,15120,808
20230707,132500,36365917370,15120,15140,15140,15120,864
20230707,132400,36352844540,15120,15130,15130,15120,199
20230707,132300,36349834340,15130,15150,15160,15130,2468
20230707,132200,36312451580,15150,15150,15150,15150,455
20230707,132100,36305558330,15150,15160,15160,15150,180
20230707,132000,36302829740,15140,15160,15170,15140,1133
20230707,131900,36285657800,15160,15150,15160,15150,1375
20230707,131800,36264825290,15160,15170,15170,15150,469
20230707,131700,36257716230,15170,15160,15170,15160,434
20230707,131600,36251136000,15160,15150,15160,15130,659
20230707,131500,36241151660,15150,15100,15160,15100,1270
20230707,131400,36221932880,15100,15080,15100,15080,659
20230707,131300,36211987520,15100,15100,15100,15080,235
20230707,131200,36208443150,15080,15100,15110,15080,640
20230707,131100,36198779400,15110,15100,15110,15070,57
20230707,131000,36197918800,15100,15100,15110,15100,443
20230707,130900,36191229150,15100,15060,15120,15050,1158
20230707,130800,36173743090,15050,15030,15120,15030,571
20230707,130700,36165151890,15030,15020,15030,15010,1167
20230707,130600,36147629730,15010,15010,15020,15000,1134
20230707,130500,36130610310,15010,15010,15020,15000,2110
20230707,130400,36098954240,15010,15020,15030,15000,1561
20230707,130300,36075521780,15030,15020,15050,15010,1217
20230707,130200,36057250700,15020,15050,15060,15020,602
20230707,130100,36048189600,15050,15020,15050,15010,2140
20230707,130000,36016061710,15020,15020,15040,15010,1542
20230707,125900,35992899840,15050,15040,15050,15020,3351
20230707,125800,35942535620,15040,15070,15110,15040,1414
20230707,125700,35921235770,15110,15120,15120,15070,292
20230707,125600,35916834270,15080,15120,15140,15060,630
20230707,125500,35907345690,15060,15080,15150,15060,3471
20230707,125400,35855012200,15080,15150,15150,15080,6080
20230707,125300,35763172210,15150,15120,15160,15120,653
20230707,125200,35753290350,15130,15160,15160,15130,484
20230707,125100,35745966560,15130,15150,15170,15120,3965
20230707,125000,35685931020,15170,15190,15190,15160,1051
20230707,124900,35669996640,15230,15230,15240,15190,19
20230707,124800,35669707290,15240,15170,15250,15160,1305
20230707,124700,35649894070,15160,15200,15200,15160,1624
20230707,124600,35625241280,15200,15270,15270,15190,828
20230707,124500,35612634090,15200,15260,15270,15200,74
20230707,124400,35611508460,15260,15260,15270,15250,116
20230707,124300,35609738390,15270,15230,15270,15180,72
20230707,124200,35608642630,15240,15220,15240,15220,215
20230707,124100,35605367840,15220,15220,15220,15170,347
20230707,124000,35600093130,15220,15230,15240,15220,233
20230707,123900,35596544630,15170,15170,15190,15160,584
20230707,123800,35587683230,15170,15180,15190,15170,372
20230707,123700,35582038200,15170,15190,15190,15170,791
20230707,123600,35570031680,15190,15190,15190,15190,214
20230707,123500,35566781020,15190,15270,15270,15190,304
20230707,123400,35562141090,15280,15190,15280,15160,1338
20230707,123300,35541829160,15200,15240,15240,15190,3260
20230707,123200,35492252290,15230,15210,15230,15210,981
20230707,123100,35477330560,15210,15220,15220,15210,1086
20230707,123000,35460805060,15220,15230,15230,15220,391
20230707,122900,35454852010,15240,15240,15260,15240,301
20230707,122800,35450264670,15240,15280,15280,15240,272
20230707,122700,35446114120,15290,15290,15300,15290,221
20230707,122600,35442735020,15290,15290,15290,15290,96
20230707,122500,35441267180,15240,15230,15340,15230,873
20230707,122400,35427924850,15240,15230,15240,15210,835
20230707,122300,35415217380,15230,15230,15240,15230,91
20230707,122200,35413831380,15240,15230,15240,15230,302
20230707,122100,35409230910,15230,15240,15240,15220,91
20230707,122000,35407845450,15240,15240,15250,15220,122
20230707,121900,35405985750,15250,15270,15270,15250,113
20230707,121800,35404262370,15290,15270,15290,15220,118
20230707,121700,35402462360,15300,15300,15300,15300,289
20230707,121600,35398040660,15210,15270,15310,15210,625
20230707,121500,35388476320,15340,15180,15340,15160,1722
20230707,121400,35362224090,15180,15210,15220,15180,1264
20230707,121300,35343021800,15220,15220,15230,15220,1065
20230707,121200,35326804150,15230,15210,15230,15180,1047
20230707,121100,35310890060,15210,15210,15230,15210,285
20230707,121000,35306554930,15210,15220,15230,15200,544
20230707,120900,35298276600,15230,15280,15280,15220,532
20230707,120800,35290173420,15280,15270,15280,15270,1140
20230707,120700,35272754230,15280,15250,15280,15250,106
20230707,120600,35271134820,15280,15270,15300,15180,771
20230707,120500,35259405130,15270,15210,15270,15180,1274
20230707,120400,35240047390,15210,15160,15210,15150,434
20230707,120300,35233458410,15150,15150,15160,15150,1471
20230707,120200,35211172060,15130,15130,15150,15130,973
20230707,120100,35196450330,15130,15250,15250,15130,13488
20230707,120000,34991673910,15250,15260,15260,15250,1542
20230707,115900,34968154680,15300,15310,15320,15260,5973
20230707,115800,34876861170,15310,15320,15320,15310,98
20230707,115700,34875360590,15310,15360,15360,15310,380
20230707,115600,34869539360,15380,15360,15380,15320,494
20230707,115500,34861951970,15320,15370,15370,15320,1130
20230707,115400,34844596380,15370,15390,15390,15370,217
20230707,115300,34841259420,15390,15380,15390,15380,13
20230707,115200,34841059370,15380,15370,15380,15370,451
20230707,115100,34834127280,15370,15350,15370,15310,459
20230707,115000,34827077280,15350,15360,15360,15350,745
20230707,114900,34815641100,15350,15310,15360,15310,503
20230707,114800,34807926050,15310,15330,15330,15310,220
20230707,114700,34804557140,15330,15360,15360,15330,595
20230707,114600,34795435320,15360,15360,15360,15330,188
20230707,114500,34792551980,15340,15340,15340,15330,69
20230707,114400,34791493630,15340,15370,15370,15340,597
20230707,114300,34782329180,15360,15370,15370,15330,498
20230707,114200,34774675300,15370,15370,15370,15320,147
20230707,114100,34772417980,15370,15330,15370,15310,116
20230707,114000,34770637550,15330,15310,15330,15300,155
20230707,113900,34768265280,15310,15330,15350,15310,340
20230707,113800,34763056020,15330,15360,15360,15310,48
20230707,113700,34762319810,15360,15290,15360,15290,307
20230707,113600,34757623060,15290,15300,15300,15280,869
20230707,113500,34744337840,15300,15270,15300,15270,818
20230707,113400,34731839610,15270,15280,15300,15270,162
20230707,113300,34729365730,15270,15270,15280,15270,419
20230707,113200,34722967570,15270,15310,15310,15270,3109
20230707,113100,34675402020,15310,15310,15320,15310,290
20230707,113000,34670962100,15310,15320,15320,15310,526
20230707,112900,34662906130,15320,15350,15350,15320,1090
20230707,112800,34646186790,15350,15340,15350,15340,263
20230707,112700,34642149840,15340,15340,15340,15330,640
20230707,112600,34632333410,15350,15350,15350,15350,363
20230707,112500,34626761360,15340,15370,15370,15340,537
20230707,112400,34618512200,15370,15420,15420,15370,2789
20230707,112300,34575567670,15410,15410,15420,15390,573
20230707,112200,34566741370,15410,15400,15420,15390,839
20230707,112100,34553812320,15390,15370,15400,15370,526
20230707,112000,34545719930,15370,15320,15380,15320,1530
20230707,111900,34522205980,15310,15290,15310,15280,983
20230707,111800,34507171220,15280,15290,15300,15280,2513
20230707,111700,34468731880,15290,15290,15300,15280,1451
20230707,111600,34446547150,15300,15290,15300,15280,730
20230707,111500,34435384380,15290,15290,15300,15270,524
20230707,111400,34427374550,15290,15250,15300,15250,1338
20230707,111300,34406941970,15270,15270,15270,15250,1232
20230707,111200,34388151490,15260,15290,15290,15260,837
20230707,111100,34375372330,15280,15240,15310,15230,2066
20230707,111000,34343831190,15280,15220,15280,15210,2237
20230707,110900,34309777280,15220,15260,15290,15210,5333
20230707,110800,34228523290,15260,15280,15280,15250,6629
20230707,110700,34127354040,15280,15310,15310,15270,4183
20230707,110600,34063404370,15300,15360,15370,15300,5204
20230707,110500,33983698260,15370,15400,15400,15340,7309
20230707,110400,33871410670,15400,15400,15400,15370,456
20230707,110300,33864398580,15370,15390,15410,15370,2060
20230707,110200,33832721870,15400,15390,15410,15390,558
20230707,110100,33824125840,15410,15420,15420,15370,3030
20230707,110000,33777481110,15410,15430,15430,15410,1481
20230707,105900,33754650120,15430,15500,15500,15430,935
20230707,105800,33740216770,15510,15520,15520,15420,1526
20230707,105700,33716601240,15520,15540,15540,15500,602
20230707,105600,33707250050,15530,15520,15540,15500,645
20230707,105500,33697249230,15500,15440,15540,15410,2493
20230707,105400,33658693140,15440,15440,15440,15420,813
20230707,105300,33646144720,15440,15450,15470,15420,1917
20230707,105200,33616560870,15450,15480,15500,15450,721
20230707,105100,33605402730,15480,15420,15480,15420,536
20230707,105000,33597121610,15410,15400,15430,15400,2001
20230707,104900,33566285530,15390,15390,15460,15380,4427
20230707,104800,33498169940,15390,15550,15550,15390,12150
20230707,104700,33310211190,15550,15610,15660,15540,4613
20230707,104600,33238244170,15630,15650,15660,15610,6211
20230707,104500,33141080110,15630,15570,15650,15570,3760
20230707,104400,33082388470,15580,15560,15600,15560,2666
20230707,104300,33040844800,15560,15540,15580,15530,1176
20230707,104200,33022564440,15540,15580,15580,15530,1756
20230707,104100,32995265270,15590,15550,15590,15530,909
20230707,104000,32981137000,15550,15560,15590,15540,868
20230707,103900,32967633190,15550,15550,15560,15550,482
20230707,103800,32960137590,15550,15570,15570,15540,436
20230707,103700,32953359110,15560,15530,15600,15530,2265
20230707,103600,32918161370,15530,15560,15560,15530,1615
20230707,103500,32893050610,15560,15600,15600,15560,1880
20230707,103400,32863777000,15590,15600,15610,15590,2918
20230707,103300,32818270560,15610,15590,15620,15580,2440
20230707,103200,32780222850,15590,15520,15610,15510,3364
20230707,103100,32727840270,15520,15550,15560,15520,1631
20230707,103000,32702494580,15540,15530,15540,15520,2602
20230707,102900,32662068710,15520,15510,15540,15500,1253
20230707,102800,32642623010,15510,15510,15540,15500,2103
20230707,102700,32610010500,15490,15530,15540,15490,3462
20230707,102600,32556295340,15530,15500,15550,15490,3018
20230707,102500,32509478720,15510,15490,15570,15480,3472
20230707,102400,32455642290,15510,15580,15580,15500,1995
20230707,102300,32424664880,15530,15610,15610,15530,1552
20230707,102200,32400481390,15600,15600,15600,15560,2197
20230707,102100,32366227120,15600,15590,15620,15460,3865
20230707,102000,32306007070,15590,15480,15600,15480,9288
20230707,101900,32161524500,15490,15420,15490,15400,4853
20230707,101800,32086705830,15420,15450,15460,15390,10393
20230707,101700,31926473150,15420,15480,15530,15420,10286
20230707,101600,31767283130,15490,15450,15490,15440,2898
20230707,101500,31722470230,15440,15410,15450,15380,9890
20230707,101400,31570084910,15420,15500,15500,15420,7843
20230707,101300,31448765900,15500,15540,15540,15360,28964
20230707,101200,31001021820,15540,15600,15600,15540,11167
20230707,101100,30827221790,15600,15560,15600,15560,5757
20230707,101000,30737511110,15560,15550,15580,15540,12485
20230707,100900,30543317930,15550,15690,15690,15530,19377
20230707,100800,30241198760,15690,15690,15750,15630,9835
20230707,100700,30087046360,15670,15770,15790,15670,10600
20230707,100600,29920459800,15790,15630,15830,15600,21862
20230707,100500,29577303790,15630,15850,15910,15600,35307
20230707,100400,29022256090,15840,16030,16060,15800,37906
20230707,100300,28420193430,16040,16080,16150,16030,14754
20230707,100200,28182859520,16100,16050,16210,16050,27103
20230707,100100,27745668140,16060,15990,16180,15980,19166
20230707,100000,27437267080,16000,16060,16060,15880,49385
20230707,095900,26649108210,16060,16210,16230,16060,38994
20230707,095800,26020435100,16230,16120,16280,16080,26600
20230707,095700,25589699320,16140,16380,16480,16060,77862
20230707,095600,24326431780,16380,16410,16600,16350,70599
20230707,095500,23163348810,16400,16550,16710,16380,197763
20230707,095400,19884392570,16550,16090,16600,16040,131016
20230707,095300,17742775760,16090,16330,16440,15810,169452
20230707,095200,15002709620,16350,16350,16350,16350,0
20230707,095100,15002709620,16350,16350,16350,16350,0
20230707,095000,15002709620,16350,15500,16350,15500,132006
20230707,094900,12873632720,15500,15480,15510,15470,1355
20230707,094800,12852650780,15480,15480,15490,15470,1110
20230707,094700,12835471280,15480,15490,15490,15480,1262
20230707,094600,12815929990,15500,15480,15540,15470,1649
20230707,094500,12790345340,15480,15570,15570,15480,2537
20230707,094400,12750904220,15570,15480,15570,15460,3902
20230707,094300,12690419670,15490,15510,15560,15460,6492
20230707,094200,12589733500,15500,15390,15500,15390,3982
20230707,094100,12528147540,15390,15390,15460,15370,2525
20230707,094000,12489301580,15390,15430,15450,15360,5915
20230707,093900,12398278560,15420,15220,15480,15200,12122
20230707,093800,12212607460,15220,15570,15580,15220,31124
20230707,093700,11731656830,15570,15600,15600,15570,5649
20230707,093600,11643573940,15600,15630,15680,15600,4934
20230707,093500,11566425250,15660,15680,15680,15620,5737
20230707,093400,11476603240,15660,15830,15850,15650,6956
20230707,093300,11367112400,15770,15630,15830,15630,5510
20230707,093200,11280508470,15630,15590,15630,15590,4501
20230707,093100,11210290970,15590,15570,15630,15560,3561
20230707,093000,11154782820,15570,15600,15610,15530,8513
20230707,092900,11022309760,15600,15670,15680,15600,10718
20230707,092800,10854798450,15670,15710,15750,15660,3236
20230707,092700,10803951710,15730,15820,15830,15710,4689
20230707,092600,10729959180,15820,15900,15920,15820,3166
20230707,092500,10679767890,15900,15880,15900,15790,3065
20230707,092400,10631190840,15780,15710,15870,15650,8212
20230707,092300,10501750380,15730,15710,15730,15640,7995
20230707,092200,10376423050,15710,15720,15720,15600,12166
20230707,092100,10185704650,15720,15930,16000,15690,19520
20230707,092000,9876435710,15930,15940,16100,15930,21377
20230707,091900,9533895870,15950,15860,15950,15850,4504
20230707,091800,9462263680,15840,15850,15880,15820,6069
20230707,091700,9366124650,15850,16000,16000,15800,13968
20230707,091600,9144170360,16000,16020,16150,15960,18579
20230707,091500,8845819250,16020,15740,16020,15730,13531
20230707,091400,8630800140,15760,15900,15920,15740,14325
20230707,091300,8403683410,15850,15630,15920,15600,12242
20230707,091200,8210341080,15600,15540,15650,15530,14921
20230707,091100,7977784650,15540,15780,15810,15500,36777
20230707,091000,7401166280,15780,15980,15980,15780,30840
20230707,090900,6913207740,15980,15990,16140,15950,25007
20230707,090800,6512931230,16000,16210,16310,15970,51140
20230707,090700,5685311560,16220,16150,16230,15920,41380
20230707,090600,5018477530,16150,15920,16150,15780,41548
20230707,090500,4357009530,15920,16100,16220,15590,67779
20230707,090400,3274334400,16130,15700,16140,15700,107584
20230707,090300,1558190240,15710,15550,15780,15500,28969
20230707,090200,1103121900,15590,15510,15590,15480,17596
20230707,090100,830080260,15480,15320,15660,15290,37305
20230707,090000,252396340,15300,14870,15500,14860,15553