KissMeData/034220/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,190900,25330847150,14910,14910,14910,14910,66433
20230707,190800,25330847150,14910,14910,14910,14910,0
20230707,190700,25330847150,14910,14910,14910,14910,0
20230707,190600,25330847150,14910,14910,14910,14910,0
20230707,190500,25330847150,14910,14910,14910,14910,0
20230707,190400,25330847150,14910,14910,14910,14910,0
20230707,190300,25330847150,14910,14910,14910,14910,0
20230707,190200,25330847150,14910,14910,14910,14910,0
20230707,190100,25330847150,14910,14910,14910,14910,0
20230707,190000,25330847150,14910,14910,14910,14910,0
20230707,185900,25330847150,14910,14910,14910,14910,0
20230707,185800,25330847150,14910,14910,14910,14910,0
20230707,185700,25330847150,14910,14910,14910,14910,0
20230707,185600,25330847150,14910,14910,14910,14910,0
20230707,185500,25330847150,14910,14910,14910,14910,0
20230707,185400,25330847150,14910,14910,14910,14910,0
20230707,185300,25330847150,14910,14910,14910,14910,0
20230707,185200,25330847150,14910,14910,14910,14910,0
20230707,185100,25330847150,14910,14910,14910,14910,0
20230707,185000,25330847150,14910,14910,14910,14910,0
20230707,184900,25330847150,14910,14910,14910,14910,0
20230707,184800,25330847150,14910,14910,14910,14910,0
20230707,184700,25330847150,14910,14910,14910,14910,0
20230707,184600,25330847150,14910,14910,14910,14910,0
20230707,184500,25330847150,14910,14910,14910,14910,0
20230707,184400,25330847150,14910,14910,14910,14910,0
20230707,184300,25330847150,14910,14910,14910,14910,0
20230707,184200,25330847150,14910,14910,14910,14910,0
20230707,184100,25330847150,14910,14910,14910,14910,0
20230707,184000,25330847150,14910,14910,14910,14910,0
20230707,183900,25330847150,14910,14910,14910,14910,66433
20230707,183800,25330847150,14910,14910,14910,14910,0
20230707,183700,25330847150,14910,14910,14910,14910,0
20230707,183600,25330847150,14910,14910,14910,14910,0
20230707,183500,25330847150,14910,14910,14910,14910,0
20230707,183400,25330847150,14910,14910,14910,14910,0
20230707,183300,25330847150,14910,14910,14910,14910,0
20230707,183200,25330847150,14910,14910,14910,14910,0
20230707,183100,25330847150,14910,14910,14910,14910,0
20230707,183000,25330847150,14910,14910,14910,14910,0
20230707,182900,25330847150,14910,14910,14910,14910,0
20230707,182800,25330847150,14910,14910,14910,14910,0
20230707,182700,25330847150,14910,14910,14910,14910,0
20230707,182600,25330847150,14910,14910,14910,14910,0
20230707,182500,25330847150,14910,14910,14910,14910,0
20230707,182400,25330847150,14910,14910,14910,14910,0
20230707,182300,25330847150,14910,14910,14910,14910,0
20230707,182200,25330847150,14910,14910,14910,14910,0
20230707,182100,25330847150,14910,14910,14910,14910,0
20230707,182000,25330847150,14910,14910,14910,14910,0
20230707,181900,25330847150,14910,14910,14910,14910,0
20230707,181800,25330847150,14910,14910,14910,14910,0
20230707,181700,25330847150,14910,14910,14910,14910,0
20230707,181600,25330847150,14910,14910,14910,14910,0
20230707,181500,25330847150,14910,14910,14910,14910,0
20230707,181400,25330847150,14910,14910,14910,14910,0
20230707,181300,25330847150,14910,14910,14910,14910,0
20230707,181200,25330847150,14910,14910,14910,14910,0
20230707,181100,25330847150,14910,14910,14910,14910,0
20230707,181000,25330847150,14910,14910,14910,14910,0
20230707,180900,25330847150,14910,14910,14910,14910,66433
20230707,180800,25330847150,14910,14910,14910,14910,0
20230707,180700,25330847150,14910,14910,14910,14910,0
20230707,180600,25330847150,14910,14910,14910,14910,0
20230707,180500,25330847150,14910,14910,14910,14910,0
20230707,180400,25330847150,14910,14910,14910,14910,0
20230707,180300,25330847150,14910,14910,14910,14910,0
20230707,180200,25330847150,14910,14910,14910,14910,0
20230707,180100,25330847150,14910,14910,14910,14910,0
20230707,180000,25330847150,14910,14910,14910,14910,0
20230707,175900,25330847150,14910,14910,14910,14910,0
20230707,175800,25330847150,14910,14910,14910,14910,0
20230707,175700,25330847150,14910,14910,14910,14910,0
20230707,175600,25330847150,14910,14910,14910,14910,0
20230707,175500,25330847150,14910,14910,14910,14910,0
20230707,175400,25330847150,14910,14910,14910,14910,0
20230707,175300,25330847150,14910,14910,14910,14910,0
20230707,175200,25330847150,14910,14910,14910,14910,0
20230707,175100,25330847150,14910,14910,14910,14910,0
20230707,175000,25330847150,14910,14910,14910,14910,0
20230707,174900,25330847150,14910,14910,14910,14910,0
20230707,174800,25330847150,14910,14910,14910,14910,0
20230707,174700,25330847150,14910,14910,14910,14910,0
20230707,174600,25330847150,14910,14910,14910,14910,0
20230707,174500,25330847150,14910,14910,14910,14910,0
20230707,174400,25330847150,14910,14910,14910,14910,0
20230707,174300,25330847150,14910,14910,14910,14910,0
20230707,174200,25330847150,14910,14910,14910,14910,0
20230707,174100,25330847150,14910,14910,14910,14910,0
20230707,174000,25330847150,14910,14910,14910,14910,0
20230707,173900,25330847150,14910,14910,14910,14910,66433
20230707,173800,25330847150,14910,14910,14910,14910,0
20230707,173700,25330847150,14910,14910,14910,14910,0
20230707,173600,25330847150,14910,14910,14910,14910,0
20230707,173500,25330847150,14910,14910,14910,14910,0
20230707,173400,25330847150,14910,14910,14910,14910,0
20230707,173300,25330847150,14910,14910,14910,14910,0
20230707,173200,25330847150,14910,14910,14910,14910,0
20230707,173100,25330847150,14910,14910,14910,14910,0
20230707,173000,25330847150,14910,14910,14910,14910,0
20230707,172900,25330847150,14910,14910,14910,14910,0
20230707,172800,25330847150,14910,14910,14910,14910,0
20230707,172700,25330847150,14910,14910,14910,14910,0
20230707,172600,25330847150,14910,14910,14910,14910,0
20230707,172500,25330847150,14910,14910,14910,14910,0
20230707,172400,25330847150,14910,14910,14910,14910,0
20230707,172300,25330847150,14910,14910,14910,14910,0
20230707,172200,25330847150,14910,14910,14910,14910,0
20230707,172100,25330847150,14910,14910,14910,14910,0
20230707,172000,25330847150,14910,14910,14910,14910,0
20230707,171900,25330847150,14910,14910,14910,14910,0
20230707,171800,25330847150,14910,14910,14910,14910,0
20230707,171700,25330847150,14910,14910,14910,14910,0
20230707,171600,25330847150,14910,14910,14910,14910,0
20230707,171500,25330847150,14910,14910,14910,14910,0
20230707,171400,25330847150,14910,14910,14910,14910,0
20230707,171300,25330847150,14910,14910,14910,14910,0
20230707,171200,25330847150,14910,14910,14910,14910,0
20230707,171100,25330847150,14910,14910,14910,14910,0
20230707,171000,25330847150,14910,14910,14910,14910,0
20230707,170900,25330847150,14910,14910,14910,14910,66433
20230707,170800,25330847150,14910,14910,14910,14910,0
20230707,170700,25330847150,14910,14910,14910,14910,0
20230707,170600,25330847150,14910,14910,14910,14910,0
20230707,170500,25330847150,14910,14910,14910,14910,0
20230707,170400,25330847150,14910,14910,14910,14910,0
20230707,170300,25330847150,14910,14910,14910,14910,0
20230707,170200,25330847150,14910,14910,14910,14910,0
20230707,170100,25330847150,14910,14910,14910,14910,0
20230707,170000,25330847150,14910,14910,14910,14910,0
20230707,165900,25330847150,14910,14910,14910,14910,0
20230707,165800,25330847150,14910,14910,14910,14910,0
20230707,165700,25330847150,14910,14910,14910,14910,0
20230707,165600,25330847150,14910,14910,14910,14910,0
20230707,165500,25330847150,14910,14910,14910,14910,0
20230707,165400,25330847150,14910,14910,14910,14910,0
20230707,165300,25330847150,14910,14910,14910,14910,0
20230707,165200,25330847150,14910,14910,14910,14910,0
20230707,165100,25330847150,14910,14910,14910,14910,0
20230707,165000,25330847150,14910,14910,14910,14910,0
20230707,164900,25330847150,14910,14910,14910,14910,0
20230707,164800,25330847150,14910,14910,14910,14910,0
20230707,164700,25330847150,14910,14910,14910,14910,0
20230707,164600,25330847150,14910,14910,14910,14910,0
20230707,164500,25330847150,14910,14910,14910,14910,0
20230707,164400,25330847150,14910,14910,14910,14910,0
20230707,164300,25330847150,14910,14910,14910,14910,0
20230707,164200,25330847150,14910,14910,14910,14910,0
20230707,164100,25330847150,14910,14910,14910,14910,0
20230707,164000,25330847150,14910,14910,14910,14910,0
20230707,163900,25330847150,14910,14910,14910,14910,66433
20230707,163800,25330847150,14910,14910,14910,14910,0
20230707,163700,25330847150,14910,14910,14910,14910,0
20230707,163600,25330847150,14910,14910,14910,14910,0
20230707,163500,25330847150,14910,14910,14910,14910,0
20230707,163400,25330847150,14910,14910,14910,14910,0
20230707,163300,25330847150,14910,14910,14910,14910,0
20230707,163200,25330847150,14910,14910,14910,14910,0
20230707,163100,25330847150,14910,14910,14910,14910,0
20230707,163000,25330847150,14910,14910,14910,14910,0
20230707,162900,25330847150,14910,14910,14910,14910,0
20230707,162800,25330847150,14910,14910,14910,14910,0
20230707,162700,25330847150,14910,14910,14910,14910,0
20230707,162600,25330847150,14910,14910,14910,14910,0
20230707,162500,25330847150,14910,14910,14910,14910,0
20230707,162400,25330847150,14910,14910,14910,14910,0
20230707,162300,25330847150,14910,14910,14910,14910,0
20230707,162200,25330847150,14910,14910,14910,14910,0
20230707,162100,25330847150,14910,14910,14910,14910,0
20230707,162000,25330847150,14910,14910,14910,14910,0
20230707,161900,25330847150,14910,14910,14910,14910,0
20230707,161800,25330847150,14910,14910,14910,14910,0
20230707,161700,25330847150,14910,14910,14910,14910,0
20230707,161600,25330847150,14910,14910,14910,14910,0
20230707,161500,25330847150,14910,14910,14910,14910,0
20230707,161400,25330847150,14910,14910,14910,14910,0
20230707,161300,25330847150,14910,14910,14910,14910,0
20230707,161200,25330847150,14910,14910,14910,14910,0
20230707,161100,25330847150,14910,14910,14910,14910,0
20230707,161000,25330847150,14910,14910,14910,14910,0
20230707,160900,25330847150,14910,14910,14910,14910,66433
20230707,160800,25330847150,14910,14910,14910,14910,0
20230707,160700,25330847150,14910,14910,14910,14910,0
20230707,160600,25330847150,14910,14910,14910,14910,0
20230707,160500,25330847150,14910,14910,14910,14910,0
20230707,160400,25330847150,14910,14910,14910,14910,0
20230707,160300,25330847150,14910,14910,14910,14910,0
20230707,160200,25330847150,14910,14910,14910,14910,0
20230707,160100,25330847150,14910,14910,14910,14910,0
20230707,160000,25330847150,14910,14910,14910,14910,0
20230707,155900,25330847150,14910,14910,14910,14910,0
20230707,155800,25330847150,14910,14910,14910,14910,0
20230707,155700,25330847150,14910,14910,14910,14910,0
20230707,155600,25330847150,14910,14910,14910,14910,0
20230707,155500,25330847150,14910,14910,14910,14910,0
20230707,155400,25330847150,14910,14910,14910,14910,0
20230707,155300,25330847150,14910,14910,14910,14910,0
20230707,155200,25330847150,14910,14910,14910,14910,0
20230707,155100,25330847150,14910,14910,14910,14910,0
20230707,155000,25330847150,14910,14910,14910,14910,0
20230707,154900,25330847150,14910,14910,14910,14910,0
20230707,154800,25330847150,14910,14910,14910,14910,0
20230707,154700,25330847150,14910,14910,14910,14910,0
20230707,154600,25330847150,14910,14910,14910,14910,0
20230707,154500,25330847150,14910,14910,14910,14910,0
20230707,154400,25330847150,14910,14910,14910,14910,0
20230707,154300,25330847150,14910,14910,14910,14910,0
20230707,154200,25330847150,14910,14910,14910,14910,0
20230707,154100,25330847150,14910,14910,14910,14910,0
20230707,154000,25330847150,14910,14910,14910,14910,0
20230707,153900,25330847150,14910,14910,14910,14910,66433
20230707,153800,25330847150,14910,14910,14910,14910,0
20230707,153700,25330847150,14910,14910,14910,14910,0
20230707,153600,25330847150,14910,14910,14910,14910,0
20230707,153500,25330847150,14910,14910,14910,14910,0
20230707,153400,25330847150,14910,14910,14910,14910,0
20230707,153300,25330847150,14910,14910,14910,14910,0
20230707,153200,25330847150,14910,14910,14910,14910,0
20230707,153100,25330847150,14910,14910,14910,14910,0
20230707,153000,25330847150,14910,14910,14910,14910,66433
20230707,152900,24340331120,14910,14910,14910,14910,0
20230707,152800,24340331120,14910,14910,14910,14910,0
20230707,152700,24340331120,14910,14910,14910,14910,0
20230707,152600,24340331120,14910,14910,14910,14910,0
20230707,152500,24340331120,14910,14910,14910,14910,0
20230707,152400,24340331120,14910,14910,14910,14910,0
20230707,152300,24340331120,14910,14910,14910,14910,0
20230707,152200,24340331120,14910,14910,14910,14910,0
20230707,152100,24340331120,14910,14910,14910,14910,0
20230707,152000,24340331120,14910,14910,14910,14910,0
20230707,151900,24340331120,14910,14910,14920,14900,3404
20230707,151800,24289565330,14920,14900,14920,14900,2490
20230707,151700,24252436580,14900,14890,14920,14890,4095
20230707,151600,24191437530,14890,14890,14930,14890,5567
20230707,151500,24108453140,14890,14910,14910,14890,8047
20230707,151400,23988563570,14900,14900,14910,14890,6596
20230707,151300,23890290530,14900,14900,14910,14900,7966
20230707,151200,23771574630,14900,14900,14910,14900,4113
20230707,151100,23710283230,14900,14910,14910,14900,4042
20230707,151000,23650046320,14910,14910,14910,14900,3377
20230707,150900,23599723750,14900,14900,14920,14900,7956
20230707,150800,23481156620,14900,14900,14910,14900,3862
20230707,150700,23423606190,14900,14900,14910,14890,4654
20230707,150600,23354291070,14900,14890,14910,14890,3497
20230707,150500,23302183420,14880,14910,14920,14880,4483
20230707,150400,23235402190,14900,14910,14910,14900,2803
20230707,150300,23193633580,14900,14920,14920,14900,3406
20230707,150200,23142870970,14920,14910,14930,14900,3931
20230707,150100,23084251930,14900,14910,14920,14900,3436
20230707,150000,23033027530,14910,14880,14920,14880,5824
20230707,145900,22946230690,14880,14890,14900,14880,5130
20230707,145800,22869869600,14890,14890,14900,14880,6128
20230707,145700,22778651290,14890,14890,14910,14880,4722
20230707,145600,22708325060,14890,14870,14900,14870,9482
20230707,145500,22567187340,14880,14880,14890,14870,4436
20230707,145400,22501192420,14870,14880,14890,14870,7482
20230707,145300,22389854300,14880,14920,14930,14880,5578
20230707,145200,22306785100,14920,14890,14920,14870,5890
20230707,145100,22219098340,14900,14870,14910,14870,5410
20230707,145000,22138532630,14880,14870,14890,14870,5226
20230707,144900,22060788580,14870,14870,14920,14870,16150
20230707,144800,21820465700,14870,14870,14880,14870,7090
20230707,144700,21715035840,14870,14870,14880,14870,8767
20230707,144600,21584667030,14870,14880,14890,14870,6663
20230707,144500,21485537060,14880,14900,14910,14880,11719
20230707,144400,21311011750,14900,14900,14910,14900,6477
20230707,144300,21214498000,14900,14910,14910,14900,5469
20230707,144200,21133008870,14900,14900,14910,14900,5854
20230707,144100,21045765510,14910,14900,14910,14900,4233
20230707,144000,20982691650,14900,14910,14920,14900,6169
20230707,143900,20890754210,14900,14900,14920,14890,23709
20230707,143800,20537318660,14900,14900,14910,14900,4108
20230707,143700,20476097130,14900,14890,14910,14880,4329
20230707,143600,20411603640,14890,14890,14900,14880,4908
20230707,143500,20338538400,14890,14880,14920,14870,7219
20230707,143400,20231095900,14870,14870,14890,14870,3914
20230707,143300,20172863060,14870,14870,14900,14870,5265
20230707,143200,20094544550,14870,14880,14890,14870,3560
20230707,143100,20041583580,14880,14890,14900,14870,6437
20230707,143000,19945787670,14880,14880,14900,14870,6225
20230707,142900,19853136540,14880,14880,14890,14870,5644
20230707,142800,19769146260,14880,14890,14910,14880,6595
20230707,142700,19670951370,14900,14900,14910,14890,2777
20230707,142600,19629586040,14900,14880,14910,14880,3554
20230707,142500,19576623920,14880,14890,14910,14880,10445
20230707,142400,19421138980,14890,14900,14910,14890,3250
20230707,142300,19372719500,14900,14900,14910,14900,4271
20230707,142200,19309074600,14900,14900,14910,14900,3569
20230707,142100,19255895450,14910,14900,14910,14900,3740
20230707,142000,19200165490,14900,14900,14910,14900,5759
20230707,141900,19114349880,14900,14900,14910,14900,4337
20230707,141800,19049727210,14910,14910,14910,14900,2906
20230707,141700,19006423090,14910,14860,14920,14860,8701
20230707,141600,18876937670,14860,14870,14870,14860,3755
20230707,141500,18821134170,14860,14860,14870,14860,3852
20230707,141400,18763885390,14860,14870,14880,14860,5790
20230707,141300,18677784680,14870,14870,14880,14870,3240
20230707,141200,18629603990,14870,14890,14890,14870,4476
20230707,141100,18563016340,14880,14880,14890,14880,2683
20230707,141000,18523088950,14880,14870,14890,14870,3204
20230707,140900,18475410610,14870,14880,14890,14870,2499
20230707,140800,18438236070,14880,14880,14880,14870,2130
20230707,140700,18406548400,14880,14850,14900,14840,12725
20230707,140600,18217503660,14850,14840,14850,14840,11957
20230707,140500,18039968600,14840,14850,14850,14840,2400
20230707,140400,18004346190,14840,14850,14860,14840,9331
20230707,140300,17865795500,14850,14860,14870,14850,31013
20230707,140200,17404776220,14860,14860,14870,14860,4175
20230707,140100,17342727360,14860,14860,14870,14860,3271
20230707,140000,17294117520,14860,14860,14870,14860,1941
20230707,135900,17265271120,14860,14860,14870,14860,3076
20230707,135800,17219557040,14860,14870,14870,14860,4998
20230707,135700,17145278340,14860,14870,14870,14860,4231
20230707,135600,17082385890,14860,14870,14880,14860,11621
20230707,135500,16909619650,14880,14870,14880,14870,2801
20230707,135400,16867957440,14880,14870,14880,14870,6344
20230707,135300,16773609050,14870,14910,14910,14870,27405
20230707,135200,16365492230,14910,14900,14910,14900,7084
20230707,135100,16259917610,14900,14910,14920,14900,15021
20230707,135000,16036063860,14910,14910,14920,14910,9142
20230707,134900,15899752150,14910,14920,14930,14910,6445
20230707,134800,15803618020,14920,14930,14940,14920,5135
20230707,134700,15726966070,14930,14950,14960,14910,30392
20230707,134600,15273134290,14950,14950,14960,14950,3144
20230707,134500,15226126980,14950,14950,14960,14950,5106
20230707,134400,15149790480,14950,14950,14960,14950,1963
20230707,134300,15120438500,14950,14960,14960,14950,7453
20230707,134200,15009012300,14950,14960,14960,14950,2260
20230707,134100,14975221560,14950,14950,14960,14950,2305
20230707,134000,14940755350,14950,14970,14970,14950,10684
20230707,133900,14780947930,14960,14960,14970,14960,1960
20230707,133800,14751625080,14960,14960,14970,14960,2413
20230707,133700,14715526340,14960,14960,14970,14960,2705
20230707,133600,14675058750,14960,14960,14970,14960,1644
20230707,133500,14650463930,14960,14970,14970,14960,1930
20230707,133400,14621588860,14960,14970,14980,14960,3039
20230707,133300,14576110870,14970,14970,14980,14960,2047
20230707,133200,14545463930,14970,14970,14980,14970,1456
20230707,133100,14523666960,14970,14970,14990,14970,2091
20230707,133000,14492360710,14970,14970,15000,14960,2882
20230707,132900,14449196570,14960,14970,14980,14960,2599
20230707,132800,14410303670,14970,14960,14980,14960,2484
20230707,132700,14373123090,14970,14970,14980,14960,1545
20230707,132600,14350003900,14970,14970,14980,14960,5345
20230707,132500,14270001750,14960,14970,14970,14960,3918
20230707,132400,14211382230,14970,14970,14970,14960,2413
20230707,132300,14175279780,14960,14970,14970,14960,1907
20230707,132200,14146750810,14960,14960,14970,14960,2541
20230707,132100,14108730070,14960,14960,14970,14960,1511
20230707,132000,14086122030,14960,14970,14970,14960,3568
20230707,131900,14032733170,14960,14970,14980,14960,5639
20230707,131800,13948323010,14970,14970,14980,14970,2245
20230707,131700,13914714400,14980,14970,14990,14970,4965
20230707,131600,13840366190,14980,14980,14980,14970,2742
20230707,131500,13799307520,14970,14960,14970,14960,9127
20230707,131400,13662692570,14960,15000,15010,14960,62749
20230707,131300,12721926930,15000,15010,15010,15000,3758
20230707,131200,12665553040,15000,15010,15010,15000,7544
20230707,131100,12552385970,15000,15000,15010,15000,3452
20230707,131000,12500603130,15000,15000,15010,15000,2160
20230707,130900,12468199380,15000,15010,15010,15000,1768
20230707,130800,12441677550,15000,15000,15010,15000,1581
20230707,130700,12417960190,15000,15000,15010,15000,4663
20230707,130600,12348009120,15000,15000,15010,15000,4803
20230707,130500,12275960840,15000,15010,15020,15000,13982
20230707,130400,12066122450,15010,15020,15030,15010,22006
20230707,130300,11735666400,15020,15020,15030,15020,2698
20230707,130200,11695142130,15030,15040,15040,15020,3192
20230707,130100,11647174580,15030,15030,15040,15030,1568
20230707,130000,11623606510,15030,15040,15040,15030,1015
20230707,125900,11608349400,15030,15030,15040,15030,1026
20230707,125800,11592926090,15030,15020,15040,15020,3883
20230707,125700,11534555310,15020,15020,15030,15020,2599
20230707,125600,11495504880,15020,15020,15030,15020,1946
20230707,125500,11466265670,15030,15030,15030,15020,2603
20230707,125400,11427155860,15020,15030,15040,15020,6440
20230707,125300,11330367150,15030,15030,15040,15030,1067
20230707,125200,11314328660,15030,15040,15040,15030,2397
20230707,125100,11278294660,15030,15030,15040,15030,2015
20230707,125000,11247998220,15030,15030,15040,15030,769
20230707,124900,11236439760,15030,15040,15040,15030,2044
20230707,124800,11205718160,15030,15040,15050,15030,3776
20230707,124700,11148931310,15040,15040,15050,15040,797
20230707,124600,11136943900,15040,15040,15050,15040,1350
20230707,124500,11116639580,15040,15040,15050,15040,794
20230707,124400,11104697160,15040,15040,15050,15040,2094
20230707,124300,11073202570,15040,15050,15050,15040,1201
20230707,124200,11055137760,15040,15040,15050,15040,882
20230707,124100,11041872170,15040,15040,15050,15040,812
20230707,124000,11029658890,15040,15050,15050,15040,1231
20230707,123900,11011143220,15040,15040,15050,15040,1037
20230707,123800,10995546050,15040,15050,15050,15040,1785
20230707,123700,10968687910,15050,15060,15070,15050,6558
20230707,123600,10869921290,15070,15060,15070,15050,1270
20230707,123500,10850796340,15050,15070,15070,15050,1322
20230707,123400,10830887240,15060,15060,15070,15050,1820
20230707,123300,10803471260,15060,15050,15070,15050,1936
20230707,123200,10774315990,15060,15060,15070,15060,1587
20230707,123100,10750409540,15060,15060,15070,15060,632
20230707,123000,10740891150,15060,15070,15070,15060,1079
20230707,122900,10724641060,15060,15030,15060,15030,2317
20230707,122800,10689772670,15040,15040,15040,15030,755
20230707,122700,10678422950,15040,15040,15060,15030,3456
20230707,122600,10626435450,15030,15030,15040,15030,1504
20230707,122500,10603829880,15040,15030,15040,15030,1308
20230707,122400,10584167370,15030,15030,15040,15030,1522
20230707,122300,10561290330,15030,15060,15070,15030,7892
20230707,122200,10442512120,15060,15060,15070,15060,1031
20230707,122100,10426984400,15060,15070,15080,15060,1955
20230707,122000,10397533370,15070,15070,15070,15060,2381
20230707,121900,10361661110,15060,15060,15070,15060,1105
20230707,121800,10345018400,15060,15070,15080,15060,1952
20230707,121700,10315597060,15070,15060,15080,15060,2471
20230707,121600,10278364660,15060,15050,15060,15050,2441
20230707,121500,10241612470,15050,15050,15060,15050,1888
20230707,121400,10213197450,15050,15040,15070,15040,3782
20230707,121300,10156272430,15040,15040,15050,15030,1552
20230707,121200,10132923920,15040,15040,15050,15030,1620
20230707,121100,10108561480,15040,15030,15050,15030,1532
20230707,121000,10085528390,15030,15030,15040,15030,907
20230707,120900,10071892000,15040,15040,15050,15030,1620
20230707,120800,10047526920,15040,15030,15050,15030,1843
20230707,120700,10019813650,15030,15040,15040,15030,1297
20230707,120600,10000317890,15030,15040,15050,15030,861
20230707,120500,9987375940,15040,15030,15040,15030,2139
20230707,120400,9955213300,15030,15020,15040,15010,4141
20230707,120300,9892990900,15020,15020,15030,15010,2895
20230707,120200,9849513730,15020,15020,15020,15010,1467
20230707,120100,9827487070,15010,15010,15020,15010,1465
20230707,120000,9805495400,15010,15010,15020,15010,1365
20230707,115900,9785002510,15010,15020,15020,15010,2398
20230707,115800,9749002500,15010,15010,15020,15010,1198
20230707,115700,9731018670,15010,15010,15020,15010,1334
20230707,115600,9710991680,15020,15010,15020,15010,1530
20230707,115500,9688019260,15010,15010,15020,15010,2398
20230707,115400,9652014590,15010,15010,15020,15010,1136
20230707,115300,9634959380,15020,15020,15030,15010,1742
20230707,115200,9608800360,15010,15010,15020,15010,3601
20230707,115100,9554739450,15010,15010,15020,15010,2783
20230707,115000,9512962950,15010,15010,15020,15010,2220
20230707,114900,9479634750,15010,15010,15020,15010,928
20230707,114800,9465703790,15010,15010,15030,15010,3580
20230707,114700,9411936130,15020,15020,15040,15020,11369
20230707,114600,9241119860,15020,15020,15030,15020,2289
20230707,114500,9206736910,15020,15030,15030,15020,964
20230707,114400,9192254720,15020,15020,15030,15020,1442
20230707,114300,9170594080,15020,15020,15030,15020,2963
20230707,114200,9126085760,15020,15020,15030,15020,950
20230707,114100,9111815010,15020,15030,15040,15020,4246
20230707,114000,9047998260,15030,15050,15050,15030,4460
20230707,113900,8980935150,15050,15040,15050,15040,1106
20230707,113800,8964299180,15040,15050,15060,15040,1977
20230707,113700,8934549180,15040,15050,15060,15040,1558
20230707,113600,8911113160,15050,15050,15060,15040,2053
20230707,113500,8880220040,15050,15050,15070,15040,3347
20230707,113400,8829829180,15050,15050,15060,15050,1361
20230707,113300,8809345220,15050,15050,15060,15050,1942
20230707,113200,8780111850,15050,15060,15060,15050,738
20230707,113100,8769003060,15060,15070,15070,15050,2307
20230707,113000,8734264120,15060,15070,15080,15060,5788
20230707,112900,8647050430,15070,15070,15080,15070,950
20230707,112800,8632731250,15070,15080,15090,15070,2149
20230707,112700,8600329540,15080,15070,15090,15070,3361
20230707,112600,8549630360,15080,15080,15080,15070,1053
20230707,112500,8533754900,15070,15070,15090,15070,1953
20230707,112400,8504308450,15070,15070,15080,15060,1445
20230707,112300,8482530690,15070,15060,15070,15060,1242
20230707,112200,8463818410,15060,15070,15070,15060,1544
20230707,112100,8440558940,15070,15050,15070,15050,1805
20230707,112000,8413376210,15050,15070,15080,15050,2001
20230707,111900,8383232620,15080,15080,15090,15060,3458
20230707,111800,8331096450,15080,15060,15090,15060,3459
20230707,111700,8278949410,15060,15030,15060,15030,3362
20230707,111600,8228369550,15030,15030,15040,15030,1405
20230707,111500,8207250310,15030,15030,15040,15030,1196
20230707,111400,8189272980,15030,15030,15040,15030,747
20230707,111300,8178043710,15030,15030,15040,15030,1649
20230707,111200,8153256820,15030,15030,15040,15030,1077
20230707,111100,8137068580,15030,15030,15040,15030,1366
20230707,111000,8116533720,15030,15030,15040,15030,1119
20230707,110900,8099714920,15030,15030,15040,15030,3868
20230707,110800,8041578180,15030,15040,15040,15030,3929
20230707,110700,7982491740,15040,15060,15060,15040,6700
20230707,110600,7881657210,15050,15050,15060,15050,1181
20230707,110500,7863877890,15050,15050,15060,15050,934
20230707,110400,7849820650,15050,15060,15060,15050,1634
20230707,110300,7825220810,15050,15080,15110,15050,4112
20230707,110200,7763219610,15060,15060,15110,15050,6823
20230707,110100,7660360110,15070,15060,15070,15060,1704
20230707,110000,7634692450,15060,15060,15070,15060,1204
20230707,105900,7616559700,15060,15060,15070,15060,1882
20230707,105800,7588215540,15060,15060,15080,15060,3088
20230707,105700,7541683990,15060,15060,15070,15050,2476
20230707,105600,7504396000,15050,15060,15070,15050,1768
20230707,105500,7477782230,15060,15070,15080,15060,3295
20230707,105400,7428118610,15080,15070,15090,15070,3778
20230707,105300,7371156420,15070,15060,15080,15040,5257
20230707,105200,7291982900,15060,15040,15060,15030,2060
20230707,105100,7260994630,15030,15040,15060,15030,6592
20230707,105000,7161824670,15030,15030,15040,15030,2520
20230707,104900,7123947050,15030,15040,15050,15030,2740
20230707,104800,7082741870,15040,15020,15050,15010,5345
20230707,104700,7002359330,15030,15060,15070,15010,28846
20230707,104600,6568673490,15060,15060,15070,15060,2076
20230707,104500,6537407190,15060,15050,15070,15050,1786
20230707,104400,6510518500,15050,15090,15090,15050,15308
20230707,104300,6279826350,15090,15100,15110,15090,5932
20230707,104200,6190293680,15100,15110,15120,15100,1051
20230707,104100,6174416640,15110,15110,15120,15100,2847
20230707,104000,6131402180,15110,15090,15120,15090,2936
20230707,103900,6087053700,15090,15090,15100,15090,1286
20230707,103800,6067643610,15090,15100,15100,15080,3452
20230707,103700,6015543000,15090,15080,15100,15080,2704
20230707,103600,5974747950,15090,15080,15090,15080,1390
20230707,103500,5953783980,15080,15090,15090,15080,1886
20230707,103400,5925339920,15090,15070,15110,15070,8416
20230707,103300,5798449760,15070,15080,15090,15070,3977
20230707,103200,5738486540,15080,15090,15090,15080,3077
20230707,103100,5692071680,15090,15080,15100,15080,2110
20230707,103000,5660240490,15080,15100,15110,15080,13267
20230707,102900,5459982410,15100,15090,15110,15090,7118
20230707,102800,5352502850,15100,15100,15100,15090,5045
20230707,102700,5276338760,15090,15100,15100,15090,965
20230707,102600,5261776030,15090,15100,15110,15090,13349
20230707,102500,5060224600,15100,15120,15130,15100,7577
20230707,102400,4945715770,15120,15140,15140,15120,2974
20230707,102300,4900707190,15140,15180,15180,15140,8925
20230707,102200,4765442710,15180,15190,15190,15180,2835
20230707,102100,4722406650,15190,15190,15190,15180,576
20230707,102000,4713659070,15180,15200,15210,15180,5204
20230707,101900,4634583170,15200,15220,15220,15200,979
20230707,101800,4619696730,15210,15250,15250,15210,10783
20230707,101700,4455426820,15250,15250,15250,15240,1125
20230707,101600,4438279830,15250,15260,15260,15250,3467
20230707,101500,4385395010,15250,15260,15260,15250,2977
20230707,101400,4339987350,15250,15240,15250,15230,3140
20230707,101300,4292122330,15240,15240,15240,15230,1050
20230707,101200,4276129790,15240,15230,15240,15230,448
20230707,101100,4269306130,15230,15240,15240,15230,341
20230707,101000,4264111880,15240,15230,15240,15230,1025
20230707,100900,4248501020,15230,15220,15240,15210,1887
20230707,100800,4219769840,15230,15220,15240,15220,2127
20230707,100700,4187376380,15220,15210,15230,15210,1598
20230707,100600,4163056030,15210,15170,15220,15170,2749
20230707,100500,4121261500,15180,15180,15190,15180,724
20230707,100400,4110270620,15180,15180,15190,15180,558
20230707,100300,4101800080,15180,15200,15200,15180,1450
20230707,100200,4079788960,15200,15200,15200,15190,1680
20230707,100100,4054257940,15190,15190,15200,15190,972
20230707,100000,4039493240,15190,15200,15200,15190,734
20230707,095900,4028343600,15200,15210,15210,15190,2406
20230707,095800,3991762450,15210,15220,15220,15210,355
20230707,095700,3986362330,15220,15240,15240,15220,1729
20230707,095600,3960038390,15240,15250,15250,15230,4808
20230707,095500,3886762060,15250,15240,15250,15240,1903
20230707,095400,3857745620,15250,15260,15260,15240,2172
20230707,095300,3824622780,15260,15200,15260,15200,4177
20230707,095200,3760970890,15200,15190,15210,15190,2121
20230707,095100,3728733240,15200,15200,15200,15190,4150
20230707,095000,3665653840,15210,15210,15220,15200,3780
20230707,094900,3608181630,15210,15180,15220,15180,2761
20230707,094800,3566215780,15180,15180,15190,15180,1080
20230707,094700,3549821330,15190,15180,15190,15180,77
20230707,094600,3548652260,15170,15170,15170,15160,455
20230707,094500,3541750410,15170,15190,15190,15170,565
20230707,094400,3533175450,15190,15180,15190,15170,1685
20230707,094300,3507595390,15190,15180,15200,15160,1103
20230707,094200,3490849100,15180,15200,15200,15160,3306
20230707,094100,3440694240,15200,15190,15210,15190,2772
20230707,094000,3398554970,15190,15200,15200,15170,2623
20230707,093900,3358736710,15200,15210,15210,15200,872
20230707,093800,3345481270,15210,15210,15220,15200,1008
20230707,093700,3330148570,15210,15200,15220,15200,1678
20230707,093600,3304631370,15210,15190,15220,15180,4543
20230707,093500,3235580990,15190,15160,15190,15150,11395
20230707,093400,3062813020,15160,15160,15160,15150,77
20230707,093300,3061645710,15150,15160,15160,15140,5110
20230707,093200,2984230550,15160,15160,15170,15150,3569
20230707,093100,2930144410,15160,15140,15160,15120,3584
20230707,093000,2875884370,15150,15150,15160,15100,7085
20230707,092900,2768762540,15150,15150,15160,15130,3442
20230707,092800,2716648310,15150,15180,15180,15150,1367
20230707,092700,2695912370,15180,15180,15200,15170,1148
20230707,092600,2678488060,15200,15160,15200,15150,2339
20230707,092500,2643010840,15160,15110,15170,15110,3851
20230707,092400,2584718730,15120,15090,15120,15080,5227
20230707,092300,2505821750,15100,15090,15100,15080,7509
20230707,092200,2392559590,15100,15100,15100,15090,11933
20230707,092100,2212410400,15100,15110,15110,15100,2540
20230707,092000,2174046570,15100,15120,15130,15100,7178
20230707,091900,2065543460,15120,15150,15150,15120,1712
20230707,091800,2039633880,15150,15130,15160,15130,759
20230707,091700,2028142060,15130,15130,15160,15120,2127
20230707,091600,1995943240,15140,15100,15160,15090,5576
20230707,091500,1911689100,15100,15110,15110,15090,25659
20230707,091400,1524215470,15110,15120,15120,15100,3948
20230707,091300,1464555520,15110,15120,15120,15100,11039
20230707,091200,1297732770,15120,15170,15170,15120,10009
20230707,091100,1146223450,15160,15160,15170,15150,1547
20230707,091000,1122770670,15160,15180,15180,15150,2193
20230707,090900,1089528250,15180,15150,15180,15140,1094
20230707,090800,1072944220,15150,15140,15160,15130,2709
20230707,090700,1031925050,15150,15210,15210,15140,13769
20230707,090600,823026770,15210,15240,15240,15200,2845
20230707,090500,779726030,15240,15190,15250,15180,9108
20230707,090400,641221440,15190,15230,15240,15180,11640
20230707,090300,464196010,15250,15240,15270,15210,2345
20230707,090200,428484960,15240,15220,15270,15220,8708
20230707,090100,295694390,15230,15260,15260,15180,6412
20230707,090000,198163700,15240,15210,15250,15190,13003