KissMeData/024900/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,190100,15952066490,8200,8200,8200,8200,28374
20230704,190000,15952066490,8200,8200,8200,8200,0
20230704,185900,15952066490,8200,8200,8200,8200,0
20230704,185800,15952066490,8200,8200,8200,8200,0
20230704,185700,15952066490,8200,8200,8200,8200,0
20230704,185600,15952066490,8200,8200,8200,8200,0
20230704,185500,15952066490,8200,8200,8200,8200,0
20230704,185400,15952066490,8200,8200,8200,8200,0
20230704,185300,15952066490,8200,8200,8200,8200,0
20230704,185200,15952066490,8200,8200,8200,8200,0
20230704,185100,15952066490,8200,8200,8200,8200,0
20230704,185000,15952066490,8200,8200,8200,8200,0
20230704,184900,15952066490,8200,8200,8200,8200,0
20230704,184800,15952066490,8200,8200,8200,8200,0
20230704,184700,15952066490,8200,8200,8200,8200,0
20230704,184600,15952066490,8200,8200,8200,8200,0
20230704,184500,15952066490,8200,8200,8200,8200,0
20230704,184400,15952066490,8200,8200,8200,8200,0
20230704,184300,15952066490,8200,8200,8200,8200,0
20230704,184200,15952066490,8200,8200,8200,8200,0
20230704,184100,15952066490,8200,8200,8200,8200,0
20230704,184000,15952066490,8200,8200,8200,8200,0
20230704,183900,15952066490,8200,8200,8200,8200,0
20230704,183800,15952066490,8200,8200,8200,8200,0
20230704,183700,15952066490,8200,8200,8200,8200,0
20230704,183600,15952066490,8200,8200,8200,8200,0
20230704,183500,15952066490,8200,8200,8200,8200,0
20230704,183400,15952066490,8200,8200,8200,8200,0
20230704,183300,15952066490,8200,8200,8200,8200,0
20230704,183200,15952066490,8200,8200,8200,8200,0
20230704,183100,15952066490,8200,8200,8200,8200,28374
20230704,183000,15952066490,8200,8200,8200,8200,0
20230704,182900,15952066490,8200,8200,8200,8200,0
20230704,182800,15952066490,8200,8200,8200,8200,0
20230704,182700,15952066490,8200,8200,8200,8200,0
20230704,182600,15952066490,8200,8200,8200,8200,0
20230704,182500,15952066490,8200,8200,8200,8200,0
20230704,182400,15952066490,8200,8200,8200,8200,0
20230704,182300,15952066490,8200,8200,8200,8200,0
20230704,182200,15952066490,8200,8200,8200,8200,0
20230704,182100,15952066490,8200,8200,8200,8200,0
20230704,182000,15952066490,8200,8200,8200,8200,0
20230704,181900,15952066490,8200,8200,8200,8200,0
20230704,181800,15952066490,8200,8200,8200,8200,0
20230704,181700,15952066490,8200,8200,8200,8200,0
20230704,181600,15952066490,8200,8200,8200,8200,0
20230704,181500,15952066490,8200,8200,8200,8200,0
20230704,181400,15952066490,8200,8200,8200,8200,0
20230704,181300,15952066490,8200,8200,8200,8200,0
20230704,181200,15952066490,8200,8200,8200,8200,0
20230704,181100,15952066490,8200,8200,8200,8200,0
20230704,181000,15952066490,8200,8200,8200,8200,0
20230704,180900,15952066490,8200,8200,8200,8200,0
20230704,180800,15952066490,8200,8200,8200,8200,0
20230704,180700,15952066490,8200,8200,8200,8200,0
20230704,180600,15952066490,8200,8200,8200,8200,0
20230704,180500,15952066490,8200,8200,8200,8200,0
20230704,180400,15952066490,8200,8200,8200,8200,0
20230704,180300,15952066490,8200,8200,8200,8200,0
20230704,180200,15952066490,8200,8200,8200,8200,0
20230704,180100,15952066490,8200,8200,8200,8200,28374
20230704,180000,15952066490,8200,8200,8200,8200,0
20230704,175900,15952066490,8200,8200,8200,8200,0
20230704,175800,15952066490,8200,8200,8200,8200,0
20230704,175700,15952066490,8200,8200,8200,8200,0
20230704,175600,15952066490,8200,8200,8200,8200,0
20230704,175500,15952066490,8200,8200,8200,8200,0
20230704,175400,15952066490,8200,8200,8200,8200,0
20230704,175300,15952066490,8200,8200,8200,8200,0
20230704,175200,15952066490,8200,8200,8200,8200,0
20230704,175100,15952066490,8200,8200,8200,8200,0
20230704,175000,15952066490,8200,8200,8200,8200,0
20230704,174900,15952066490,8200,8200,8200,8200,0
20230704,174800,15952066490,8200,8200,8200,8200,0
20230704,174700,15952066490,8200,8200,8200,8200,0
20230704,174600,15952066490,8200,8200,8200,8200,0
20230704,174500,15952066490,8200,8200,8200,8200,0
20230704,174400,15952066490,8200,8200,8200,8200,0
20230704,174300,15952066490,8200,8200,8200,8200,0
20230704,174200,15952066490,8200,8200,8200,8200,0
20230704,174100,15952066490,8200,8200,8200,8200,0
20230704,174000,15952066490,8200,8200,8200,8200,0
20230704,173900,15952066490,8200,8200,8200,8200,0
20230704,173800,15952066490,8200,8200,8200,8200,0
20230704,173700,15952066490,8200,8200,8200,8200,0
20230704,173600,15952066490,8200,8200,8200,8200,0
20230704,173500,15952066490,8200,8200,8200,8200,0
20230704,173400,15952066490,8200,8200,8200,8200,0
20230704,173300,15952066490,8200,8200,8200,8200,0
20230704,173200,15952066490,8200,8200,8200,8200,0
20230704,173100,15952066490,8200,8200,8200,8200,28374
20230704,173000,15952066490,8200,8200,8200,8200,0
20230704,172900,15952066490,8200,8200,8200,8200,0
20230704,172800,15952066490,8200,8200,8200,8200,0
20230704,172700,15952066490,8200,8200,8200,8200,0
20230704,172600,15952066490,8200,8200,8200,8200,0
20230704,172500,15952066490,8200,8200,8200,8200,0
20230704,172400,15952066490,8200,8200,8200,8200,0
20230704,172300,15952066490,8200,8200,8200,8200,0
20230704,172200,15952066490,8200,8200,8200,8200,0
20230704,172100,15952066490,8200,8200,8200,8200,0
20230704,172000,15952066490,8200,8200,8200,8200,0
20230704,171900,15952066490,8200,8200,8200,8200,0
20230704,171800,15952066490,8200,8200,8200,8200,0
20230704,171700,15952066490,8200,8200,8200,8200,0
20230704,171600,15952066490,8200,8200,8200,8200,0
20230704,171500,15952066490,8200,8200,8200,8200,0
20230704,171400,15952066490,8200,8200,8200,8200,0
20230704,171300,15952066490,8200,8200,8200,8200,0
20230704,171200,15952066490,8200,8200,8200,8200,0
20230704,171100,15952066490,8200,8200,8200,8200,0
20230704,171000,15952066490,8200,8200,8200,8200,0
20230704,170900,15952066490,8200,8200,8200,8200,0
20230704,170800,15952066490,8200,8200,8200,8200,0
20230704,170700,15952066490,8200,8200,8200,8200,0
20230704,170600,15952066490,8200,8200,8200,8200,0
20230704,170500,15952066490,8200,8200,8200,8200,0
20230704,170400,15952066490,8200,8200,8200,8200,0
20230704,170300,15952066490,8200,8200,8200,8200,0
20230704,170200,15952066490,8200,8200,8200,8200,0
20230704,170100,15952066490,8200,8200,8200,8200,28374
20230704,170000,15952066490,8200,8200,8200,8200,0
20230704,165900,15952066490,8200,8200,8200,8200,0
20230704,165800,15952066490,8200,8200,8200,8200,0
20230704,165700,15952066490,8200,8200,8200,8200,0
20230704,165600,15952066490,8200,8200,8200,8200,0
20230704,165500,15952066490,8200,8200,8200,8200,0
20230704,165400,15952066490,8200,8200,8200,8200,0
20230704,165300,15952066490,8200,8200,8200,8200,0
20230704,165200,15952066490,8200,8200,8200,8200,0
20230704,165100,15952066490,8200,8200,8200,8200,0
20230704,165000,15952066490,8200,8200,8200,8200,0
20230704,164900,15952066490,8200,8200,8200,8200,0
20230704,164800,15952066490,8200,8200,8200,8200,0
20230704,164700,15952066490,8200,8200,8200,8200,0
20230704,164600,15952066490,8200,8200,8200,8200,0
20230704,164500,15952066490,8200,8200,8200,8200,0
20230704,164400,15952066490,8200,8200,8200,8200,0
20230704,164300,15952066490,8200,8200,8200,8200,0
20230704,164200,15952066490,8200,8200,8200,8200,0
20230704,164100,15952066490,8200,8200,8200,8200,0
20230704,164000,15952066490,8200,8200,8200,8200,0
20230704,163900,15952066490,8200,8200,8200,8200,0
20230704,163800,15952066490,8200,8200,8200,8200,0
20230704,163700,15952066490,8200,8200,8200,8200,0
20230704,163600,15952066490,8200,8200,8200,8200,0
20230704,163500,15952066490,8200,8200,8200,8200,0
20230704,163400,15952066490,8200,8200,8200,8200,0
20230704,163300,15952066490,8200,8200,8200,8200,0
20230704,163200,15952066490,8200,8200,8200,8200,0
20230704,163100,15952066490,8200,8200,8200,8200,28374
20230704,163000,15952066490,8200,8200,8200,8200,0
20230704,162900,15952066490,8200,8200,8200,8200,0
20230704,162800,15952066490,8200,8200,8200,8200,0
20230704,162700,15952066490,8200,8200,8200,8200,0
20230704,162600,15952066490,8200,8200,8200,8200,0
20230704,162500,15952066490,8200,8200,8200,8200,0
20230704,162400,15952066490,8200,8200,8200,8200,0
20230704,162300,15952066490,8200,8200,8200,8200,0
20230704,162200,15952066490,8200,8200,8200,8200,0
20230704,162100,15952066490,8200,8200,8200,8200,0
20230704,162000,15952066490,8200,8200,8200,8200,0
20230704,161900,15952066490,8200,8200,8200,8200,0
20230704,161800,15952066490,8200,8200,8200,8200,0
20230704,161700,15952066490,8200,8200,8200,8200,0
20230704,161600,15952066490,8200,8200,8200,8200,0
20230704,161500,15952066490,8200,8200,8200,8200,0
20230704,161400,15952066490,8200,8200,8200,8200,0
20230704,161300,15952066490,8200,8200,8200,8200,0
20230704,161200,15952066490,8200,8200,8200,8200,0
20230704,161100,15952066490,8200,8200,8200,8200,0
20230704,161000,15952066490,8200,8200,8200,8200,0
20230704,160900,15952066490,8200,8200,8200,8200,0
20230704,160800,15952066490,8200,8200,8200,8200,0
20230704,160700,15952066490,8200,8200,8200,8200,0
20230704,160600,15952066490,8200,8200,8200,8200,0
20230704,160500,15952066490,8200,8200,8200,8200,0
20230704,160400,15952066490,8200,8200,8200,8200,0
20230704,160300,15952066490,8200,8200,8200,8200,0
20230704,160200,15952066490,8200,8200,8200,8200,0
20230704,160100,15952066490,8200,8200,8200,8200,28374
20230704,160000,15952066490,8200,8200,8200,8200,0
20230704,155900,15952066490,8200,8200,8200,8200,0
20230704,155800,15952066490,8200,8200,8200,8200,0
20230704,155700,15952066490,8200,8200,8200,8200,0
20230704,155600,15952066490,8200,8200,8200,8200,0
20230704,155500,15952066490,8200,8200,8200,8200,0
20230704,155400,15952066490,8200,8200,8200,8200,0
20230704,155300,15952066490,8200,8200,8200,8200,0
20230704,155200,15952066490,8200,8200,8200,8200,0
20230704,155100,15952066490,8200,8200,8200,8200,0
20230704,155000,15952066490,8200,8200,8200,8200,0
20230704,154900,15952066490,8200,8200,8200,8200,0
20230704,154800,15952066490,8200,8200,8200,8200,0
20230704,154700,15952066490,8200,8200,8200,8200,0
20230704,154600,15952066490,8200,8200,8200,8200,0
20230704,154500,15952066490,8200,8200,8200,8200,0
20230704,154400,15952066490,8200,8200,8200,8200,0
20230704,154300,15952066490,8200,8200,8200,8200,0
20230704,154200,15952066490,8200,8200,8200,8200,0
20230704,154100,15952066490,8200,8200,8200,8200,0
20230704,154000,15952066490,8200,8200,8200,8200,0
20230704,153900,15952066490,8200,8200,8200,8200,0
20230704,153800,15952066490,8200,8200,8200,8200,0
20230704,153700,15952066490,8200,8200,8200,8200,0
20230704,153600,15952066490,8200,8200,8200,8200,0
20230704,153500,15952066490,8200,8200,8200,8200,0
20230704,153400,15952066490,8200,8200,8200,8200,0
20230704,153300,15952066490,8200,8200,8200,8200,0
20230704,153200,15952066490,8200,8200,8200,8200,0
20230704,153100,15952066490,8200,8200,8200,8200,28374
20230704,153000,15952066490,8200,8200,8200,8200,28374
20230704,152900,15719399690,8170,8170,8170,8170,0
20230704,152800,15719399690,8170,8170,8170,8170,0
20230704,152700,15719399690,8170,8170,8170,8170,0
20230704,152600,15719399690,8170,8170,8170,8170,0
20230704,152500,15719399690,8170,8170,8170,8170,0
20230704,152400,15719399690,8170,8170,8170,8170,0
20230704,152300,15719399690,8170,8170,8170,8170,0
20230704,152200,15719399690,8170,8170,8170,8170,0
20230704,152100,15719399690,8170,8170,8170,8170,0
20230704,152000,15719399690,8170,8170,8170,8170,0
20230704,151900,15719399690,8170,8160,8180,8160,4659
20230704,151800,15681337210,8160,8170,8170,8150,5911
20230704,151700,15633116250,8170,8170,8170,8150,6555
20230704,151600,15579610300,8170,8190,8190,8150,9277
20230704,151500,15503779740,8190,8170,8190,8170,3500
20230704,151400,15475145560,8160,8170,8200,8150,5361
20230704,151300,15431369860,8160,8220,8240,8160,23433
20230704,151200,15239371460,8220,8240,8250,8220,24142
20230704,151100,15040396950,8230,8190,8230,8190,31370
20230704,151000,14782891830,8200,8190,8200,8180,27035
20230704,150900,14561262310,8190,8180,8200,8170,10596
20230704,150800,14474534450,8170,8170,8180,8160,2939
20230704,150700,14450499560,8170,8170,8190,8150,25308
20230704,150600,14243542370,8170,8160,8170,8150,11811
20230704,150500,14147166740,8160,8140,8160,8130,10612
20230704,150400,14060686570,8140,8120,8140,8120,4288
20230704,150300,14025819120,8120,8120,8130,8110,3258
20230704,150200,13999358270,8120,8110,8120,8110,2792
20230704,150100,13976700160,8110,8120,8120,8110,3029
20230704,150000,13952128810,8120,8130,8130,8110,6973
20230704,145900,13895520000,8130,8110,8130,8110,4481
20230704,145800,13859131260,8110,8120,8120,8110,4793
20230704,145700,13820246720,8110,8150,8150,8110,10863
20230704,145600,13732089790,8140,8140,8140,8130,3253
20230704,145500,13705634120,8140,8140,8150,8130,4306
20230704,145400,13670559500,8140,8150,8160,8130,3785
20230704,145300,13639742360,8150,8130,8160,8120,7742
20230704,145200,13576691550,8130,8110,8130,8110,4181
20230704,145100,13542729320,8110,8110,8130,8110,8208
20230704,145000,13476116740,8120,8110,8120,8110,2219
20230704,144900,13458115690,8110,8110,8110,8090,5630
20230704,144800,13412492390,8110,8110,8120,8100,6506
20230704,144700,13359739600,8110,8110,8130,8100,8233
20230704,144600,13292981620,8110,8140,8140,8100,17451
20230704,144500,13151407640,8140,8140,8140,8130,3220
20230704,144400,13125201220,8140,8130,8140,8130,6404
20230704,144300,13073110210,8140,8160,8170,8130,3762
20230704,144200,13042445930,8160,8180,8180,8160,9111
20230704,144100,12968059630,8170,8130,8180,8130,30317
20230704,144000,12720849260,8130,8110,8130,8100,7920
20230704,143900,12656586390,8110,8100,8120,8100,2971
20230704,143800,12632481250,8100,8100,8110,8080,4165
20230704,143700,12598771230,8100,8100,8110,8080,8175
20230704,143600,12532558200,8100,8100,8110,8090,5198
20230704,143500,12490451800,8110,8110,8120,8090,3095
20230704,143400,12465356230,8100,8130,8130,8100,1407
20230704,143300,12453939220,8140,8090,8150,8080,18347
20230704,143200,12304931240,8090,8090,8100,8080,9262
20230704,143100,12230005830,8100,8110,8110,8090,3872
20230704,143000,12198637460,8110,8110,8120,8100,7859
20230704,142900,12134843400,8110,8100,8120,8100,17473
20230704,142800,11993181560,8110,8110,8120,8100,6873
20230704,142700,11937442090,8110,8080,8110,8060,10445
20230704,142600,11852876250,8080,8070,8090,8060,3717
20230704,142500,11822880950,8100,8090,8100,8060,7271
20230704,142400,11764112480,8070,8110,8110,8050,10560
20230704,142300,11678963170,8090,8140,8150,8090,22511
20230704,142200,11496169260,8140,8140,8150,8130,5193
20230704,142100,11453902050,8140,8130,8150,8120,24112
20230704,142000,11257516420,8130,8140,8140,8110,8983
20230704,141900,11184543000,8130,8120,8140,8120,9002
20230704,141800,11111356080,8120,8130,8130,8110,8959
20230704,141700,11038616520,8130,8120,8140,8110,8317
20230704,141600,10971100700,8110,8090,8140,8080,9355
20230704,141500,10895249840,8090,8130,8150,8070,25034
20230704,141400,10692230850,8120,8120,8150,8090,15192
20230704,141300,10568760670,8100,8120,8150,8090,34671
20230704,141200,10287041880,8110,8020,8110,8020,51561
20230704,141100,9871037410,8030,8030,8030,8000,4335
20230704,141000,9836286070,8020,8020,8050,8020,17663
20230704,140900,9694321260,8040,8000,8040,7990,19059
20230704,140800,9541508360,8000,7960,8020,7960,42891
20230704,140700,9198525220,7960,7900,7960,7900,32310
20230704,140600,8942031570,7900,7890,7900,7890,1611
20230704,140500,8929305990,7890,7900,7900,7890,1751
20230704,140400,8915484720,7900,7900,7900,7890,1685
20230704,140300,8902178410,7890,7880,7900,7880,1993
20230704,140200,8886445860,7880,7880,7880,7870,2502
20230704,140100,8866746510,7870,7860,7870,7860,3100
20230704,140000,8842359450,7850,7870,7870,7850,3945
20230704,135900,8811326570,7880,7880,7880,7870,721
20230704,135800,8805646440,7880,7890,7890,7880,811
20230704,135700,8799248640,7890,7890,7890,7890,1188
20230704,135600,8789875320,7890,7870,7890,7870,867
20230704,135500,8783042190,7880,7890,7900,7870,4362
20230704,135400,8748647140,7890,7900,7900,7880,3650
20230704,135300,8719835480,7890,7910,7910,7890,1648
20230704,135200,8706812940,7910,7890,7910,7890,8702
20230704,135100,8638027320,7890,7870,7890,7870,2796
20230704,135000,8615979740,7870,7880,7880,7870,1896
20230704,134900,8601041380,7890,7870,7890,7860,5011
20230704,134800,8561604150,7870,7880,7880,7860,926
20230704,134700,8554313610,7880,7890,7890,7880,3828
20230704,134600,8524148760,7890,7880,7890,7870,1259
20230704,134500,8514227830,7880,7860,7880,7860,1373
20230704,134400,8503417290,7860,7880,7880,7860,2678
20230704,134300,8482350610,7890,7870,7890,7870,908
20230704,134200,8475203590,7870,7880,7880,7850,4835
20230704,134100,8437170090,7890,7910,7910,7880,3522
20230704,134000,8409362190,7920,7920,7920,7900,8849
20230704,133900,8339389780,7920,7920,7920,7910,8909
20230704,133800,8268860840,7910,7920,7920,7880,6622
20230704,133700,8216497300,7910,7890,7920,7860,8591
20230704,133600,8148574210,7900,7850,7900,7850,43339
20230704,133500,7806970810,7850,7850,7860,7840,637
20230704,133400,7801970480,7850,7850,7850,7840,2351
20230704,133300,7783515230,7850,7850,7850,7850,986
20230704,133200,7775775130,7850,7840,7860,7840,3702
20230704,133100,7746713770,7850,7850,7850,7850,1017
20230704,133000,7738730320,7840,7850,7860,7820,4461
20230704,132900,7703760750,7850,7830,7850,7830,1703
20230704,132800,7690404890,7840,7840,7840,7830,391
20230704,132700,7687342950,7830,7840,7850,7830,2675
20230704,132600,7666382170,7840,7850,7870,7830,12335
20230704,132500,7569530370,7840,7830,7850,7830,5070
20230704,132400,7529794040,7830,7820,7830,7820,1469
20230704,132300,7518297140,7820,7820,7830,7820,530
20230704,132200,7514152530,7820,7820,7820,7790,1302
20230704,132100,7503975390,7820,7760,7820,7760,6327
20230704,132000,7454702240,7760,7770,7770,7760,2580
20230704,131900,7434658800,7770,7780,7780,7770,135
20230704,131800,7433608800,7780,7790,7790,7780,3532
20230704,131700,7406113350,7800,7800,7800,7800,0
20230704,131600,7406113350,7800,7800,7800,7800,202
20230704,131500,7404537750,7800,7790,7800,7790,1568
20230704,131400,7392321970,7790,7790,7790,7790,0
20230704,131300,7392321970,7790,7800,7800,7790,476
20230704,131200,7388612930,7790,7800,7800,7790,805
20230704,131100,7382335910,7800,7800,7800,7790,353
20230704,131000,7379585580,7800,7800,7810,7800,1784
20230704,130900,7365669990,7800,7810,7810,7800,207
20230704,130800,7364054330,7810,7810,7810,7800,185
20230704,130700,7362610140,7810,7810,7810,7800,3613
20230704,130600,7334392620,7800,7790,7800,7790,4160
20230704,130500,7301949720,7780,7780,7780,7770,3145
20230704,130400,7277483750,7770,7770,7770,7750,1502
20230704,130300,7265818330,7770,7770,7780,7770,1670
20230704,130200,7252834450,7780,7780,7780,7750,130
20230704,130100,7251823160,7780,7760,7780,7750,1915
20230704,130000,7236962720,7740,7760,7760,7740,634
20230704,125900,7232046880,7760,7770,7770,7750,2448
20230704,125800,7213065590,7770,7770,7770,7770,147
20230704,125700,7211923400,7770,7770,7770,7770,339
20230704,125600,7209289370,7770,7770,7770,7770,4
20230704,125500,7209258290,7770,7760,7770,7760,294
20230704,125400,7206975440,7760,7770,7770,7760,256
20230704,125300,7204986480,7770,7780,7780,7760,867
20230704,125200,7198251070,7780,7770,7780,7770,108
20230704,125100,7197410850,7770,7790,7790,7770,2504
20230704,125000,7177954740,7790,7790,7790,7760,604
20230704,124900,7173252580,7750,7770,7780,7750,2290
20230704,124800,7155458200,7780,7780,7780,7750,2527
20230704,124700,7135823040,7780,7780,7780,7760,1214
20230704,124600,7126388960,7780,7750,7780,7750,698
20230704,124500,7120966730,7770,7750,7770,7750,472
20230704,124400,7117306790,7750,7750,7760,7750,131
20230704,124300,7116291440,7760,7760,7760,7760,10
20230704,124200,7116213840,7740,7770,7770,7740,370
20230704,124100,7113343830,7740,7740,7740,7740,0
20230704,124000,7113343830,7740,7750,7770,7740,1959
20230704,123900,7098175110,7750,7760,7770,7740,1186
20230704,123800,7088983680,7780,7770,7780,7770,316
20230704,123700,7086526220,7770,7780,7780,7760,1017
20230704,123600,7078626540,7770,7780,7780,7770,56
20230704,123500,7078191390,7780,7770,7780,7770,762
20230704,123400,7072266770,7780,7770,7780,7770,2833
20230704,123300,7050254340,7770,7790,7790,7770,2901
20230704,123200,7027690570,7790,7790,7790,7790,1256
20230704,123100,7017906330,7790,7790,7790,7790,52
20230704,123000,7017501250,7790,7790,7790,7770,100
20230704,122900,7016723810,7790,7780,7790,7770,179
20230704,122800,7015332940,7770,7780,7790,7770,390
20230704,122700,7012299470,7790,7790,7790,7790,33
20230704,122600,7012042400,7790,7770,7800,7770,139
20230704,122500,7010961710,7770,7800,7800,7770,1636
20230704,122400,6998228200,7800,7800,7800,7780,9
20230704,122300,6998158060,7770,7800,7800,7770,993
20230704,122200,6990439280,7800,7800,7810,7780,629
20230704,122100,6985533070,7770,7800,7800,7770,1302
20230704,122000,6975386470,7790,7800,7800,7790,915
20230704,121900,6968258320,7810,7810,7810,7800,965
20230704,121800,6960725710,7820,7810,7820,7800,1114
20230704,121700,6952033750,7820,7820,7820,7810,920
20230704,121600,6944843730,7820,7820,7820,7820,569
20230704,121500,6940394150,7820,7790,7820,7790,2185
20230704,121400,6923338990,7790,7780,7790,7780,1398
20230704,121300,6912459000,7770,7780,7780,7770,1398
20230704,121200,6901596430,7780,7780,7780,7760,990
20230704,121100,6893906960,7780,7780,7780,7770,147
20230704,121000,6892763450,7780,7770,7780,7770,499
20230704,120900,6888882490,7780,7780,7780,7780,4
20230704,120800,6888851370,7780,7770,7780,7770,482
20230704,120700,6885104010,7770,7770,7770,7770,823
20230704,120600,6878709300,7790,7790,7790,7790,20
20230704,120500,6878553500,7790,7780,7790,7770,474
20230704,120400,6874862250,7780,7800,7810,7780,1134
20230704,120300,6866029350,7800,7810,7810,7800,251
20230704,120200,6864070630,7810,7820,7830,7800,3239
20230704,120100,6838768480,7820,7840,7840,7820,1188
20230704,120000,6829468020,7830,7830,7840,7820,3580
20230704,115900,6801429320,7840,7850,7850,7840,537
20230704,115800,6797219230,7840,7840,7850,7840,3100
20230704,115700,6772911660,7840,7820,7840,7820,2044
20230704,115600,6756908460,7820,7820,7830,7810,11433
20230704,115500,6667502750,7820,7810,7820,7810,8934
20230704,115400,6597640710,7820,7800,7820,7790,15342
20230704,115300,6477898950,7790,7790,7800,7780,1772
20230704,115200,6464096160,7790,7790,7800,7790,1646
20230704,115100,6451268010,7800,7790,7800,7790,2423
20230704,115000,6432373340,7800,7760,7800,7760,8235
20230704,114900,6368359320,7760,7750,7760,7750,861
20230704,114800,6361683790,7750,7740,7750,7740,883
20230704,114700,6354841040,7750,7740,7750,7740,520
20230704,114600,6350815770,7740,7740,7750,7730,2123
20230704,114500,6334394010,7750,7730,7750,7720,1188
20230704,114400,6325210650,7730,7730,7730,7720,490
20230704,114300,6321427720,7730,7740,7740,7730,312
20230704,114200,6319015870,7740,7740,7750,7740,320
20230704,114100,6316536900,7730,7740,7740,7720,1059
20230704,114000,6308351250,7750,7750,7750,7750,244
20230704,113900,6306460250,7740,7760,7760,7740,9
20230704,113800,6306390460,7760,7750,7760,7740,1335
20230704,113700,6296039990,7710,7750,7750,7710,1517
20230704,113600,6284302090,7750,7740,7750,7700,1058
20230704,113500,6276126550,7750,7750,7760,7750,506
20230704,113400,6272203760,7750,7730,7750,7720,5037
20230704,113300,6233268710,7730,7730,7730,7720,505
20230704,113200,6229365070,7710,7710,7730,7710,393
20230704,113100,6226331220,7710,7710,7710,7710,4238
20230704,113000,6193656240,7700,7710,7710,7700,3437
20230704,112900,6167187070,7710,7710,7710,7700,610
20230704,112800,6162489870,7710,7720,7730,7710,611
20230704,112700,6157776500,7730,7730,7730,7720,32
20230704,112600,6157529170,7730,7730,7730,7730,537
20230704,112500,6153378160,7730,7720,7730,7700,2385
20230704,112400,6135000970,7720,7720,7740,7720,1142
20230704,112300,6126182660,7740,7740,7740,7740,728
20230704,112200,6120547940,7730,7750,7750,7730,2042
20230704,112100,6104750220,7760,7720,7760,7720,3280
20230704,112000,6079378170,7710,7710,7710,7710,2453
20230704,111900,6060465540,7710,7710,7710,7700,318
20230704,111800,6058013880,7710,7690,7710,7690,6467
20230704,111700,6008222030,7690,7680,7700,7680,392
20230704,111600,6005211310,7700,7700,7700,7690,191
20230704,111500,6003740620,7700,7710,7710,7700,517
20230704,111400,5999759600,7710,7710,7710,7710,928
20230704,111300,5992604720,7710,7710,7710,7700,47
20230704,111200,5992242790,7710,7700,7710,7680,2421
20230704,111100,5973619450,7700,7700,7700,7700,106
20230704,111000,5972803250,7700,7680,7700,7680,820
20230704,110900,5966505610,7690,7710,7710,7690,695
20230704,110800,5961148480,7710,7700,7710,7700,102
20230704,110700,5960362560,7710,7680,7710,7680,473
20230704,110600,5956723580,7710,7680,7710,7670,6408
20230704,110500,5907389310,7680,7660,7690,7660,195
20230704,110400,5905895470,7660,7660,7700,7650,4877
20230704,110300,5868495680,7660,7660,7660,7650,503
20230704,110200,5864644000,7660,7660,7670,7660,83
20230704,110100,5864008210,7660,7660,7660,7650,1714
20230704,110000,5850881970,7660,7670,7670,7660,17
20230704,105900,5850751590,7670,7670,7670,7670,1894
20230704,105800,5836224610,7670,7660,7690,7660,179
20230704,105700,5834852860,7690,7680,7690,7660,687
20230704,105600,5829575790,7690,7680,7690,7660,1498
20230704,105500,5818072140,7680,7660,7690,7660,2740
20230704,105400,5797081500,7660,7690,7690,7660,639
20230704,105300,5792180410,7690,7690,7690,7670,1345
20230704,105200,5781864200,7660,7700,7700,7660,546
20230704,105100,5777677650,7660,7680,7700,7660,1397
20230704,105000,5766960680,7700,7680,7700,7670,2475
20230704,104900,5747931550,7690,7670,7700,7670,1169
20230704,104800,5738933320,7660,7680,7690,7660,401
20230704,104700,5735857300,7700,7670,7700,7670,3203
20230704,104600,5711277440,7670,7700,7710,7670,643
20230704,104500,5706335590,7700,7700,7720,7670,1204
20230704,104400,5697060860,7710,7680,7710,7680,10226
20230704,104300,5618283110,7680,7630,7680,7630,2201
20230704,104200,5601421450,7670,7640,7670,7630,2719
20230704,104100,5580643500,7640,7660,7660,7640,437
20230704,104000,5577302700,7640,7670,7670,7640,11919
20230704,103900,5486084990,7670,7670,7670,7660,502
20230704,103800,5482239650,7650,7660,7660,7650,327
20230704,103700,5479735010,7660,7660,7680,7660,1262
20230704,103600,5470065970,7660,7660,7660,7650,1025
20230704,103500,5462216470,7660,7660,7660,7650,2522
20230704,103400,5442899380,7680,7660,7680,7660,1809
20230704,103300,5429040900,7690,7690,7690,7690,152
20230704,103200,5427872020,7650,7650,7690,7650,8167
20230704,103100,5365314340,7660,7690,7690,7650,488
20230704,103000,5361576250,7690,7670,7690,7650,1175
20230704,102900,5352572050,7700,7650,7700,7650,2735
20230704,102800,5331588340,7650,7650,7650,7640,1932
20230704,102700,5316817600,7650,7660,7680,7640,1446
20230704,102600,5305742680,7650,7630,7660,7630,2754
20230704,102500,5284702050,7640,7660,7660,7630,3797
20230704,102400,5255688290,7660,7650,7660,7650,1620
20230704,102300,5243289420,7660,7650,7660,7650,6100
20230704,102200,5196615410,7650,7660,7680,7650,4200
20230704,102100,5164442340,7670,7700,7700,7670,5544
20230704,102000,5121902440,7690,7710,7720,7680,24520
20230704,101900,4933058130,7720,7730,7730,7710,1412
20230704,101800,4922157320,7720,7750,7750,7710,4800
20230704,101700,4885028910,7740,7720,7740,7710,1932
20230704,101600,4870121150,7720,7710,7730,7710,3710
20230704,101500,4841488600,7710,7710,7720,7710,151
20230704,101400,4840324380,7720,7720,7730,7710,2473
20230704,101300,4821231770,7720,7730,7730,7720,3431
20230704,101200,4794741940,7720,7730,7730,7710,2264
20230704,101100,4777261170,7710,7730,7730,7710,6159
20230704,101000,4729727340,7730,7760,7760,7730,3016
20230704,100900,4706406410,7740,7760,7770,7740,8616
20230704,100800,4639608830,7760,7790,7790,7750,3485
20230704,100700,4612564750,7760,7770,7790,7760,1832
20230704,100600,4598333040,7770,7770,7770,7760,1682
20230704,100500,4585267720,7760,7760,7770,7760,6465
20230704,100400,4535089450,7760,7780,7790,7760,10467
20230704,100300,4453714660,7780,7790,7790,7780,2515
20230704,100200,4434124260,7790,7790,7790,7780,1080
20230704,100100,4425720370,7790,7810,7810,7780,2073
20230704,100000,4409569620,7810,7820,7830,7810,5019
20230704,095900,4370312160,7820,7800,7820,7780,8071
20230704,095800,4307362810,7800,7780,7800,7780,1030
20230704,095700,4299338580,7780,7800,7810,7780,1313
20230704,095600,4289103940,7810,7790,7810,7780,2175
20230704,095500,4272174660,7790,7790,7800,7790,1713
20230704,095400,4258817880,7780,7780,7800,7780,3082
20230704,095300,4234802130,7780,7780,7780,7770,973
20230704,095200,4227232590,7780,7770,7780,7760,4097
20230704,095100,4195407650,7760,7780,7790,7760,14962
20230704,095000,4079231470,7780,7770,7800,7760,2967
20230704,094900,4056143340,7770,7750,7770,7740,1357
20230704,094800,4045624540,7750,7740,7750,7730,2930
20230704,094700,4022964710,7740,7740,7750,7720,11026
20230704,094600,3937751590,7740,7780,7780,7740,3982
20230704,094500,3906905810,7780,7790,7790,7760,5659
20230704,094400,3862904610,7780,7780,7800,7770,2666
20230704,094300,3842141580,7780,7750,7800,7740,1908
20230704,094200,3827330530,7750,7770,7770,7750,8982
20230704,094100,3757670000,7760,7800,7810,7750,14031
20230704,094000,3648523620,7810,7830,7840,7800,23525
20230704,093900,3464437810,7830,7850,7850,7830,5393
20230704,093800,3422171860,7850,7850,7850,7810,6655
20230704,093700,3370105460,7820,7880,7880,7810,29877
20230704,093600,3135641630,7870,7880,7880,7850,31078
20230704,093500,2891076410,7880,7800,7890,7800,33617
20230704,093400,2626900400,7800,7830,7830,7800,18384
20230704,093300,2483167260,7830,7730,7830,7710,52681
20230704,093200,2073676000,7710,7720,7730,7700,3888
20230704,093100,2043681430,7720,7700,7730,7690,4135
20230704,093000,2011821670,7710,7730,7740,7710,5480
20230704,092900,1969505650,7720,7730,7740,7710,11078
20230704,092800,1883828530,7720,7730,7740,7700,6711
20230704,092700,1831947850,7740,7680,7740,7680,10644
20230704,092600,1749946750,7710,7700,7710,7680,8947
20230704,092500,1681119440,7710,7710,7720,7690,2886
20230704,092400,1658877060,7720,7720,7730,7710,7739
20230704,092300,1599123570,7720,7700,7720,7700,2500
20230704,092200,1579848160,7710,7700,7720,7690,4794
20230704,092100,1542926890,7690,7700,7720,7680,6214
20230704,092000,1495083690,7690,7750,7760,7690,12201
20230704,091900,1400675110,7770,7720,7770,7720,22918
20230704,091800,1223092390,7730,7690,7730,7670,22049
20230704,091700,1053365560,7690,7680,7720,7680,19928
20230704,091600,899940460,7690,7670,7690,7660,15368
20230704,091500,781952990,7670,7660,7670,7650,5624
20230704,091400,738871210,7650,7620,7650,7620,9548
20230704,091300,665959470,7630,7610,7630,7600,3931
20230704,091200,636048870,7610,7570,7610,7570,3191
20230704,091100,611830880,7540,7540,7570,7540,2191
20230704,091000,595293810,7570,7560,7580,7550,3581
20230704,090900,568211100,7560,7560,7580,7540,2902
20230704,090800,546269250,7570,7540,7570,7510,2175
20230704,090700,529860180,7510,7490,7530,7480,8903
20230704,090600,463116050,7490,7510,7510,7480,4330
20230704,090500,430649830,7510,7540,7550,7510,5388
20230704,090400,390075890,7540,7560,7560,7530,6266
20230704,090300,342794980,7590,7580,7590,7540,3613
20230704,090200,315509410,7540,7510,7580,7470,3484
20230704,090100,289315090,7510,7600,7600,7510,17327
20230704,090000,158617740,7600,7630,7640,7570,20652