KissMeData/093370/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,194900,8255009710,12650,12650,12650,12650,26553
20230706,194800,8255009710,12650,12650,12650,12650,0
20230706,194700,8255009710,12650,12650,12650,12650,0
20230706,194600,8255009710,12650,12650,12650,12650,0
20230706,194500,8255009710,12650,12650,12650,12650,0
20230706,194400,8255009710,12650,12650,12650,12650,0
20230706,194300,8255009710,12650,12650,12650,12650,0
20230706,194200,8255009710,12650,12650,12650,12650,0
20230706,194100,8255009710,12650,12650,12650,12650,0
20230706,194000,8255009710,12650,12650,12650,12650,0
20230706,193900,8255009710,12650,12650,12650,12650,0
20230706,193800,8255009710,12650,12650,12650,12650,0
20230706,193700,8255009710,12650,12650,12650,12650,0
20230706,193600,8255009710,12650,12650,12650,12650,0
20230706,193500,8255009710,12650,12650,12650,12650,0
20230706,193400,8255009710,12650,12650,12650,12650,0
20230706,193300,8255009710,12650,12650,12650,12650,0
20230706,193200,8255009710,12650,12650,12650,12650,0
20230706,193100,8255009710,12650,12650,12650,12650,0
20230706,193000,8255009710,12650,12650,12650,12650,0
20230706,192900,8255009710,12650,12650,12650,12650,0
20230706,192800,8255009710,12650,12650,12650,12650,0
20230706,192700,8255009710,12650,12650,12650,12650,0
20230706,192600,8255009710,12650,12650,12650,12650,0
20230706,192500,8255009710,12650,12650,12650,12650,0
20230706,192400,8255009710,12650,12650,12650,12650,0
20230706,192300,8255009710,12650,12650,12650,12650,0
20230706,192200,8255009710,12650,12650,12650,12650,0
20230706,192100,8255009710,12650,12650,12650,12650,0
20230706,192000,8255009710,12650,12650,12650,12650,0
20230706,191900,8255009710,12650,12650,12650,12650,26553
20230706,191800,8255009710,12650,12650,12650,12650,0
20230706,191700,8255009710,12650,12650,12650,12650,0
20230706,191600,8255009710,12650,12650,12650,12650,0
20230706,191500,8255009710,12650,12650,12650,12650,0
20230706,191400,8255009710,12650,12650,12650,12650,0
20230706,191300,8255009710,12650,12650,12650,12650,0
20230706,191200,8255009710,12650,12650,12650,12650,0
20230706,191100,8255009710,12650,12650,12650,12650,0
20230706,191000,8255009710,12650,12650,12650,12650,0
20230706,190900,8255009710,12650,12650,12650,12650,0
20230706,190800,8255009710,12650,12650,12650,12650,0
20230706,190700,8255009710,12650,12650,12650,12650,0
20230706,190600,8255009710,12650,12650,12650,12650,0
20230706,190500,8255009710,12650,12650,12650,12650,0
20230706,190400,8255009710,12650,12650,12650,12650,0
20230706,190300,8255009710,12650,12650,12650,12650,0
20230706,190200,8255009710,12650,12650,12650,12650,0
20230706,190100,8255009710,12650,12650,12650,12650,0
20230706,190000,8255009710,12650,12650,12650,12650,0
20230706,185900,8255009710,12650,12650,12650,12650,0
20230706,185800,8255009710,12650,12650,12650,12650,0
20230706,185700,8255009710,12650,12650,12650,12650,0
20230706,185600,8255009710,12650,12650,12650,12650,0
20230706,185500,8255009710,12650,12650,12650,12650,0
20230706,185400,8255009710,12650,12650,12650,12650,0
20230706,185300,8255009710,12650,12650,12650,12650,0
20230706,185200,8255009710,12650,12650,12650,12650,0
20230706,185100,8255009710,12650,12650,12650,12650,0
20230706,185000,8255009710,12650,12650,12650,12650,0
20230706,184900,8255009710,12650,12650,12650,12650,26553
20230706,184800,8255009710,12650,12650,12650,12650,0
20230706,184700,8255009710,12650,12650,12650,12650,0
20230706,184600,8255009710,12650,12650,12650,12650,0
20230706,184500,8255009710,12650,12650,12650,12650,0
20230706,184400,8255009710,12650,12650,12650,12650,0
20230706,184300,8255009710,12650,12650,12650,12650,0
20230706,184200,8255009710,12650,12650,12650,12650,0
20230706,184100,8255009710,12650,12650,12650,12650,0
20230706,184000,8255009710,12650,12650,12650,12650,0
20230706,183900,8255009710,12650,12650,12650,12650,0
20230706,183800,8255009710,12650,12650,12650,12650,0
20230706,183700,8255009710,12650,12650,12650,12650,0
20230706,183600,8255009710,12650,12650,12650,12650,0
20230706,183500,8255009710,12650,12650,12650,12650,0
20230706,183400,8255009710,12650,12650,12650,12650,0
20230706,183300,8255009710,12650,12650,12650,12650,0
20230706,183200,8255009710,12650,12650,12650,12650,0
20230706,183100,8255009710,12650,12650,12650,12650,0
20230706,183000,8255009710,12650,12650,12650,12650,0
20230706,182900,8255009710,12650,12650,12650,12650,0
20230706,182800,8255009710,12650,12650,12650,12650,0
20230706,182700,8255009710,12650,12650,12650,12650,0
20230706,182600,8255009710,12650,12650,12650,12650,0
20230706,182500,8255009710,12650,12650,12650,12650,0
20230706,182400,8255009710,12650,12650,12650,12650,0
20230706,182300,8255009710,12650,12650,12650,12650,0
20230706,182200,8255009710,12650,12650,12650,12650,0
20230706,182100,8255009710,12650,12650,12650,12650,0
20230706,182000,8255009710,12650,12650,12650,12650,0
20230706,181900,8255009710,12650,12650,12650,12650,26553
20230706,181800,8255009710,12650,12650,12650,12650,0
20230706,181700,8255009710,12650,12650,12650,12650,0
20230706,181600,8255009710,12650,12650,12650,12650,0
20230706,181500,8255009710,12650,12650,12650,12650,0
20230706,181400,8255009710,12650,12650,12650,12650,0
20230706,181300,8255009710,12650,12650,12650,12650,0
20230706,181200,8255009710,12650,12650,12650,12650,0
20230706,181100,8255009710,12650,12650,12650,12650,0
20230706,181000,8255009710,12650,12650,12650,12650,0
20230706,180900,8255009710,12650,12650,12650,12650,0
20230706,180800,8255009710,12650,12650,12650,12650,0
20230706,180700,8255009710,12650,12650,12650,12650,0
20230706,180600,8255009710,12650,12650,12650,12650,0
20230706,180500,8255009710,12650,12650,12650,12650,0
20230706,180400,8255009710,12650,12650,12650,12650,0
20230706,180300,8255009710,12650,12650,12650,12650,0
20230706,180200,8255009710,12650,12650,12650,12650,0
20230706,180100,8255009710,12650,12650,12650,12650,0
20230706,180000,8255009710,12650,12650,12650,12650,0
20230706,175900,8255009710,12650,12650,12650,12650,0
20230706,175800,8255009710,12650,12650,12650,12650,0
20230706,175700,8255009710,12650,12650,12650,12650,0
20230706,175600,8255009710,12650,12650,12650,12650,0
20230706,175500,8255009710,12650,12650,12650,12650,0
20230706,175400,8255009710,12650,12650,12650,12650,0
20230706,175300,8255009710,12650,12650,12650,12650,0
20230706,175200,8255009710,12650,12650,12650,12650,0
20230706,175100,8255009710,12650,12650,12650,12650,0
20230706,175000,8255009710,12650,12650,12650,12650,0
20230706,174900,8255009710,12650,12650,12650,12650,26553
20230706,174800,8255009710,12650,12650,12650,12650,0
20230706,174700,8255009710,12650,12650,12650,12650,0
20230706,174600,8255009710,12650,12650,12650,12650,0
20230706,174500,8255009710,12650,12650,12650,12650,0
20230706,174400,8255009710,12650,12650,12650,12650,0
20230706,174300,8255009710,12650,12650,12650,12650,0
20230706,174200,8255009710,12650,12650,12650,12650,0
20230706,174100,8255009710,12650,12650,12650,12650,0
20230706,174000,8255009710,12650,12650,12650,12650,0
20230706,173900,8255009710,12650,12650,12650,12650,0
20230706,173800,8255009710,12650,12650,12650,12650,0
20230706,173700,8255009710,12650,12650,12650,12650,0
20230706,173600,8255009710,12650,12650,12650,12650,0
20230706,173500,8255009710,12650,12650,12650,12650,0
20230706,173400,8255009710,12650,12650,12650,12650,0
20230706,173300,8255009710,12650,12650,12650,12650,0
20230706,173200,8255009710,12650,12650,12650,12650,0
20230706,173100,8255009710,12650,12650,12650,12650,0
20230706,173000,8255009710,12650,12650,12650,12650,0
20230706,172900,8255009710,12650,12650,12650,12650,0
20230706,172800,8255009710,12650,12650,12650,12650,0
20230706,172700,8255009710,12650,12650,12650,12650,0
20230706,172600,8255009710,12650,12650,12650,12650,0
20230706,172500,8255009710,12650,12650,12650,12650,0
20230706,172400,8255009710,12650,12650,12650,12650,0
20230706,172300,8255009710,12650,12650,12650,12650,0
20230706,172200,8255009710,12650,12650,12650,12650,0
20230706,172100,8255009710,12650,12650,12650,12650,0
20230706,172000,8255009710,12650,12650,12650,12650,0
20230706,171900,8255009710,12650,12650,12650,12650,26553
20230706,171800,8255009710,12650,12650,12650,12650,0
20230706,171700,8255009710,12650,12650,12650,12650,0
20230706,171600,8255009710,12650,12650,12650,12650,0
20230706,171500,8255009710,12650,12650,12650,12650,0
20230706,171400,8255009710,12650,12650,12650,12650,0
20230706,171300,8255009710,12650,12650,12650,12650,0
20230706,171200,8255009710,12650,12650,12650,12650,0
20230706,171100,8255009710,12650,12650,12650,12650,0
20230706,171000,8255009710,12650,12650,12650,12650,0
20230706,170900,8255009710,12650,12650,12650,12650,0
20230706,170800,8255009710,12650,12650,12650,12650,0
20230706,170700,8255009710,12650,12650,12650,12650,0
20230706,170600,8255009710,12650,12650,12650,12650,0
20230706,170500,8255009710,12650,12650,12650,12650,0
20230706,170400,8255009710,12650,12650,12650,12650,0
20230706,170300,8255009710,12650,12650,12650,12650,0
20230706,170200,8255009710,12650,12650,12650,12650,0
20230706,170100,8255009710,12650,12650,12650,12650,0
20230706,170000,8255009710,12650,12650,12650,12650,0
20230706,165900,8255009710,12650,12650,12650,12650,0
20230706,165800,8255009710,12650,12650,12650,12650,0
20230706,165700,8255009710,12650,12650,12650,12650,0
20230706,165600,8255009710,12650,12650,12650,12650,0
20230706,165500,8255009710,12650,12650,12650,12650,0
20230706,165400,8255009710,12650,12650,12650,12650,0
20230706,165300,8255009710,12650,12650,12650,12650,0
20230706,165200,8255009710,12650,12650,12650,12650,0
20230706,165100,8255009710,12650,12650,12650,12650,0
20230706,165000,8255009710,12650,12650,12650,12650,0
20230706,164900,8255009710,12650,12650,12650,12650,26553
20230706,164800,8255009710,12650,12650,12650,12650,0
20230706,164700,8255009710,12650,12650,12650,12650,0
20230706,164600,8255009710,12650,12650,12650,12650,0
20230706,164500,8255009710,12650,12650,12650,12650,0
20230706,164400,8255009710,12650,12650,12650,12650,0
20230706,164300,8255009710,12650,12650,12650,12650,0
20230706,164200,8255009710,12650,12650,12650,12650,0
20230706,164100,8255009710,12650,12650,12650,12650,0
20230706,164000,8255009710,12650,12650,12650,12650,0
20230706,163900,8255009710,12650,12650,12650,12650,0
20230706,163800,8255009710,12650,12650,12650,12650,0
20230706,163700,8255009710,12650,12650,12650,12650,0
20230706,163600,8255009710,12650,12650,12650,12650,0
20230706,163500,8255009710,12650,12650,12650,12650,0
20230706,163400,8255009710,12650,12650,12650,12650,0
20230706,163300,8255009710,12650,12650,12650,12650,0
20230706,163200,8255009710,12650,12650,12650,12650,0
20230706,163100,8255009710,12650,12650,12650,12650,0
20230706,163000,8255009710,12650,12650,12650,12650,0
20230706,162900,8255009710,12650,12650,12650,12650,0
20230706,162800,8255009710,12650,12650,12650,12650,0
20230706,162700,8255009710,12650,12650,12650,12650,0
20230706,162600,8255009710,12650,12650,12650,12650,0
20230706,162500,8255009710,12650,12650,12650,12650,0
20230706,162400,8255009710,12650,12650,12650,12650,0
20230706,162300,8255009710,12650,12650,12650,12650,0
20230706,162200,8255009710,12650,12650,12650,12650,0
20230706,162100,8255009710,12650,12650,12650,12650,0
20230706,162000,8255009710,12650,12650,12650,12650,0
20230706,161900,8255009710,12650,12650,12650,12650,26553
20230706,161800,8255009710,12650,12650,12650,12650,0
20230706,161700,8255009710,12650,12650,12650,12650,0
20230706,161600,8255009710,12650,12650,12650,12650,0
20230706,161500,8255009710,12650,12650,12650,12650,0
20230706,161400,8255009710,12650,12650,12650,12650,0
20230706,161300,8255009710,12650,12650,12650,12650,0
20230706,161200,8255009710,12650,12650,12650,12650,0
20230706,161100,8255009710,12650,12650,12650,12650,0
20230706,161000,8255009710,12650,12650,12650,12650,0
20230706,160900,8255009710,12650,12650,12650,12650,0
20230706,160800,8255009710,12650,12650,12650,12650,0
20230706,160700,8255009710,12650,12650,12650,12650,0
20230706,160600,8255009710,12650,12650,12650,12650,0
20230706,160500,8255009710,12650,12650,12650,12650,0
20230706,160400,8255009710,12650,12650,12650,12650,0
20230706,160300,8255009710,12650,12650,12650,12650,0
20230706,160200,8255009710,12650,12650,12650,12650,0
20230706,160100,8255009710,12650,12650,12650,12650,0
20230706,160000,8255009710,12650,12650,12650,12650,0
20230706,155900,8255009710,12650,12650,12650,12650,0
20230706,155800,8255009710,12650,12650,12650,12650,0
20230706,155700,8255009710,12650,12650,12650,12650,0
20230706,155600,8255009710,12650,12650,12650,12650,0
20230706,155500,8255009710,12650,12650,12650,12650,0
20230706,155400,8255009710,12650,12650,12650,12650,0
20230706,155300,8255009710,12650,12650,12650,12650,0
20230706,155200,8255009710,12650,12650,12650,12650,0
20230706,155100,8255009710,12650,12650,12650,12650,0
20230706,155000,8255009710,12650,12650,12650,12650,0
20230706,154900,8255009710,12650,12650,12650,12650,26553
20230706,154800,8255009710,12650,12650,12650,12650,0
20230706,154700,8255009710,12650,12650,12650,12650,0
20230706,154600,8255009710,12650,12650,12650,12650,0
20230706,154500,8255009710,12650,12650,12650,12650,0
20230706,154400,8255009710,12650,12650,12650,12650,0
20230706,154300,8255009710,12650,12650,12650,12650,0
20230706,154200,8255009710,12650,12650,12650,12650,0
20230706,154100,8255009710,12650,12650,12650,12650,0
20230706,154000,8255009710,12650,12650,12650,12650,0
20230706,153900,8255009710,12650,12650,12650,12650,0
20230706,153800,8255009710,12650,12650,12650,12650,0
20230706,153700,8255009710,12650,12650,12650,12650,0
20230706,153600,8255009710,12650,12650,12650,12650,0
20230706,153500,8255009710,12650,12650,12650,12650,0
20230706,153400,8255009710,12650,12650,12650,12650,0
20230706,153300,8255009710,12650,12650,12650,12650,0
20230706,153200,8255009710,12650,12650,12650,12650,0
20230706,153100,8255009710,12650,12650,12650,12650,0
20230706,153000,8255009710,12650,12650,12650,12650,26553
20230706,152900,7919114260,12640,12640,12640,12640,0
20230706,152800,7919114260,12640,12640,12640,12640,0
20230706,152700,7919114260,12640,12640,12640,12640,0
20230706,152600,7919114260,12640,12640,12640,12640,0
20230706,152500,7919114260,12640,12640,12640,12640,0
20230706,152400,7919114260,12640,12640,12640,12640,0
20230706,152300,7919114260,12640,12640,12640,12640,0
20230706,152200,7919114260,12640,12640,12640,12640,0
20230706,152100,7919114260,12640,12640,12640,12640,0
20230706,152000,7919114260,12640,12640,12640,12640,0
20230706,151900,7919114260,12640,12670,12670,12640,5234
20230706,151800,7852913560,12660,12670,12670,12660,384
20230706,151700,7848050480,12670,12650,12670,12640,10484
20230706,151600,7715359600,12640,12650,12660,12640,1832
20230706,151500,7692183930,12650,12640,12650,12640,2503
20230706,151400,7660529450,12650,12640,12650,12640,350
20230706,151300,7656104850,12640,12650,12650,12640,513
20230706,151200,7649619200,12640,12660,12660,12640,1837
20230706,151100,7626391930,12660,12660,12660,12650,1547
20230706,151000,7606821630,12650,12650,12660,12640,2870
20230706,150900,7570535810,12650,12650,12650,12640,614
20230706,150800,7562769020,12650,12650,12660,12640,1345
20230706,150700,7545754110,12660,12650,12660,12650,4311
20230706,150600,7491219390,12650,12660,12660,12650,2224
20230706,150500,7463082750,12660,12650,12670,12650,3861
20230706,150400,7414215180,12650,12640,12650,12640,1292
20230706,150300,7397882470,12650,12650,12650,12640,2067
20230706,150200,7371748630,12650,12660,12660,12650,384
20230706,150100,7366890290,12650,12630,12660,12620,4612
20230706,150000,7308592680,12630,12640,12640,12620,3618
20230706,145900,7262927080,12640,12640,12640,12630,1254
20230706,145800,7247086740,12650,12640,12650,12640,1436
20230706,145700,7228935010,12650,12650,12660,12640,2795
20230706,145600,7193592940,12650,12660,12660,12640,675
20230706,145500,7185051620,12660,12650,12660,12650,156
20230706,145400,7183077290,12650,12630,12650,12630,4570
20230706,145300,7125287710,12630,12640,12640,12620,1321
20230706,145200,7108608330,12640,12640,12640,12630,245
20230706,145100,7105511690,12640,12660,12660,12610,25520
20230706,145000,6783297190,12660,12650,12660,12650,873
20230706,144900,6772253140,12660,12660,12660,12650,3159
20230706,144800,6732287690,12670,12670,12670,12660,2696
20230706,144700,6698155910,12660,12660,12670,12660,786
20230706,144600,6688201410,12660,12670,12670,12660,405
20230706,144500,6683070080,12670,12670,12670,12660,1550
20230706,144400,6663440980,12660,12670,12670,12660,325
20230706,144300,6659325250,12670,12670,12670,12660,316
20230706,144200,6655323720,12670,12670,12670,12660,753
20230706,144100,6645784770,12660,12670,12670,12660,1167
20230706,144000,6631009920,12660,12680,12680,12660,1101
20230706,143900,6617062190,12670,12670,12680,12670,2373
20230706,143800,6586995910,12670,12670,12670,12660,971
20230706,143700,6574699380,12670,12680,12680,12670,911
20230706,143600,6563150780,12680,12670,12690,12660,1514
20230706,143500,6543963770,12670,12680,12680,12670,1261
20230706,143400,6527986790,12680,12670,12680,12670,433
20230706,143300,6522499090,12680,12680,12690,12670,824
20230706,143200,6512053010,12690,12680,12690,12680,851
20230706,143100,6501259770,12670,12680,12690,12670,925
20230706,143000,6489535760,12680,12680,12680,12670,338
20230706,142900,6485250420,12680,12680,12680,12670,1109
20230706,142800,6471193740,12680,12680,12680,12670,1688
20230706,142700,6449806280,12680,12670,12680,12670,922
20230706,142600,6438123690,12680,12670,12680,12670,2100
20230706,142500,6411496690,12680,12680,12690,12680,1264
20230706,142400,6395469120,12690,12680,12700,12680,192
20230706,142300,6393033590,12680,12690,12700,12680,460
20230706,142200,6387197760,12690,12690,12690,12680,1007
20230706,142100,6374420150,12700,12700,12700,12690,538
20230706,142000,6367592730,12700,12700,12710,12690,1741
20230706,141900,6345482050,12710,12710,12710,12700,611
20230706,141800,6337721320,12710,12710,12710,12700,1229
20230706,141700,6322102330,12710,12710,12710,12700,7289
20230706,141600,6229459350,12720,12720,12720,12710,311
20230706,141500,6225505440,12720,12720,12730,12720,1085
20230706,141400,6211700830,12720,12720,12760,12710,1301
20230706,141300,6195147940,12710,12720,12720,12710,2907
20230706,141200,6158173650,12720,12720,12720,12710,127
20230706,141100,6156558370,12720,12720,12720,12710,3026
20230706,141000,6118092430,12720,12720,12720,12720,161
20230706,140900,6116044510,12720,12720,12720,12710,439
20230706,140800,6110462480,12720,12720,12720,12710,398
20230706,140700,6105399930,12720,12720,12720,12710,938
20230706,140600,6093469470,12720,12720,12720,12720,50
20230706,140500,6092833470,12720,12710,12720,12710,18
20230706,140400,6092604530,12720,12720,12720,12720,213
20230706,140300,6089895170,12720,12710,12720,12710,160
20230706,140200,6087861480,12720,12720,12720,12710,336
20230706,140100,6083588180,12720,12720,12720,12710,80
20230706,140000,6082570620,12720,12720,12720,12710,483
20230706,135900,6076426940,12720,12720,12750,12710,773
20230706,135800,6066591740,12710,12720,12720,12710,631
20230706,135700,6058568170,12720,12710,12720,12710,374
20230706,135600,6053814550,12700,12710,12710,12700,269
20230706,135500,6050395570,12710,12700,12720,12690,3410
20230706,135400,6007072550,12700,12700,12700,12690,92
20230706,135300,6005904610,12690,12690,12700,12680,693
20230706,135200,5997112280,12690,12690,12690,12680,525
20230706,135100,5990450280,12690,12690,12690,12680,522
20230706,135000,5983826110,12680,12660,12680,12660,2522
20230706,134900,5951872610,12670,12660,12670,12660,615
20230706,134800,5944086080,12670,12670,12670,12660,516
20230706,134700,5937548370,12670,12670,12670,12660,164
20230706,134600,5935471960,12670,12660,12670,12650,262
20230706,134500,5932154520,12660,12660,12660,12660,201
20230706,134400,5929609860,12660,12660,12660,12650,1221
20230706,134300,5914160500,12660,12670,12670,12650,1399
20230706,134200,5896445720,12670,12670,12670,12660,707
20230706,134100,5887493670,12660,12670,12670,12660,327
20230706,134000,5883351420,12670,12670,12670,12660,1401
20230706,133900,5865600760,12670,12660,12670,12660,242
20230706,133800,5862535020,12660,12650,12660,12650,1772
20230706,133700,5840117720,12640,12650,12650,12640,815
20230706,133600,5829810000,12650,12650,12650,12640,353
20230706,133500,5825346950,12650,12650,12650,12640,348
20230706,133400,5820948050,12640,12650,12650,12640,932
20230706,133300,5809165520,12650,12650,12650,12640,1521
20230706,133200,5789936900,12650,12650,12660,12640,3436
20230706,133100,5746472480,12660,12660,12660,12650,275
20230706,133000,5742993150,12650,12670,12670,12640,1924
20230706,132900,5718652560,12670,12660,12670,12660,491
20230706,132800,5712436240,12660,12650,12670,12650,1767
20230706,132700,5690076240,12650,12670,12670,12650,2210
20230706,132600,5662108090,12670,12670,12670,12660,385
20230706,132500,5657231170,12670,12670,12670,12660,1291
20230706,132400,5640884750,12670,12670,12670,12660,1222
20230706,132300,5625404860,12670,12670,12670,12670,300
20230706,132200,5621603860,12670,12660,12670,12650,1751
20230706,132100,5599436390,12650,12660,12660,12650,1033
20230706,132000,5586367750,12660,12660,12660,12660,957
20230706,131900,5574252130,12650,12660,12660,12650,623
20230706,131800,5566370950,12660,12660,12660,12650,408
20230706,131700,5561207690,12650,12650,12660,12640,2282
20230706,131600,5532340460,12660,12660,12660,12650,510
20230706,131500,5525887170,12660,12660,12660,12650,137
20230706,131400,5524153510,12650,12660,12660,12650,598
20230706,131300,5516588370,12660,12660,12660,12650,54
20230706,131200,5515904740,12660,12650,12660,12650,855
20230706,131100,5505082360,12650,12650,12660,12650,1476
20230706,131000,5486410080,12650,12660,12660,12650,245
20230706,130900,5483309860,12650,12660,12660,12650,1208
20230706,130800,5468020770,12660,12680,12680,12650,2646
20230706,130700,5434515300,12680,12680,12690,12680,1630
20230706,130600,5413846870,12690,12710,12710,12680,1302
20230706,130500,5397323400,12710,12680,12710,12680,2012
20230706,130400,5371795980,12680,12680,12690,12680,630
20230706,130300,5363805620,12680,12690,12690,12680,97
20230706,130200,5362575430,12680,12700,12700,12680,1757
20230706,130100,5340284700,12700,12710,12720,12700,9026
20230706,130000,5225630090,12710,12700,12710,12700,97
20230706,125900,5224397650,12700,12710,12720,12700,2510
20230706,125800,5192495950,12710,12710,12710,12700,2916
20230706,125700,5155460530,12710,12710,12710,12700,1564
20230706,125600,5135583290,12710,12710,12710,12700,1303
20230706,125500,5119033440,12700,12700,12710,12700,1762
20230706,125400,5096654630,12710,12720,12720,12700,1061
20230706,125300,5083173350,12720,12710,12720,12710,4336
20230706,125200,5028062310,12720,12730,12730,12710,1510
20230706,125100,5008855680,12720,12740,12740,12720,4850
20230706,125000,4947145340,12740,12740,12740,12730,2074
20230706,124900,4920739580,12740,12730,12740,12730,459
20230706,124800,4914893170,12740,12750,12750,12730,1804
20230706,124700,4891910150,12750,12750,12750,12740,285
20230706,124600,4888276680,12750,12750,12750,12750,113
20230706,124500,4886835930,12740,12750,12750,12740,407
20230706,124400,4881650460,12750,12740,12750,12740,1304
20230706,124300,4865033670,12740,12750,12750,12740,1300
20230706,124200,4848468380,12750,12750,12750,12740,35
20230706,124100,4848022140,12750,12740,12750,12740,440
20230706,124000,4842415230,12740,12740,12740,12730,916
20230706,123900,4830747580,12730,12740,12740,12730,5379
20230706,123800,4762236630,12750,12750,12750,12740,750
20230706,123700,4752675410,12750,12750,12750,12740,870
20230706,123600,4741588320,12740,12760,12770,12740,9352
20230706,123500,4622308470,12770,12770,12770,12760,581
20230706,123400,4614892520,12770,12770,12780,12770,4693
20230706,123300,4554960750,12770,12780,12780,12770,2425
20230706,123200,4523971690,12780,12780,12780,12770,564
20230706,123100,4516764280,12780,12780,12780,12770,47
20230706,123000,4516163630,12780,12770,12780,12770,1063
20230706,122900,4502588490,12780,12780,12780,12770,2373
20230706,122800,4472278790,12780,12780,12780,12770,952
20230706,122700,4460116340,12780,12780,12780,12770,4849
20230706,122600,4398153010,12780,12790,12790,12780,3322
20230706,122500,4355697640,12790,12790,12800,12780,3953
20230706,122400,4305139740,12800,12800,12800,12790,205
20230706,122300,4302516760,12800,12800,12800,12790,314
20230706,122200,4298499570,12790,12800,12800,12790,230
20230706,122100,4295555830,12800,12800,12800,12790,922
20230706,122000,4283763040,12790,12800,12800,12790,221
20230706,121900,4280936290,12790,12810,12810,12790,6396
20230706,121800,4199069450,12810,12810,12810,12800,563
20230706,121700,4191862860,12810,12810,12820,12800,4568
20230706,121600,4133347130,12820,12820,12820,12810,606
20230706,121500,4125578710,12810,12830,12830,12810,1837
20230706,121400,4102027930,12820,12830,12830,12820,455
20230706,121300,4096191470,12830,12830,12830,12820,290
20230706,121200,4092471540,12830,12830,12830,12820,11
20230706,121100,4092330420,12820,12830,12830,12820,1026
20230706,121000,4079176840,12830,12830,12830,12820,151
20230706,120900,4077239620,12830,12830,12830,12820,25
20230706,120800,4076918880,12820,12820,12830,12820,350
20230706,120700,4072431720,12830,12810,12830,12810,625
20230706,120600,4064419620,12820,12820,12820,12810,250
20230706,120500,4061214630,12820,12830,12830,12820,126
20230706,120400,4059599300,12830,12830,12830,12820,22
20230706,120300,4059317080,12830,12820,12830,12820,575
20230706,120200,4051945510,12830,12820,12830,12820,327
20230706,120100,4047753100,12820,12840,12840,12820,392
20230706,120000,4042726680,12840,12830,12840,12830,35
20230706,115900,4042277620,12840,12830,12840,12820,390
20230706,115800,4037274200,12830,12830,12830,12820,1268
20230706,115700,4021012870,12820,12830,12830,12820,253
20230706,115600,4017768980,12830,12830,12830,12830,92
20230706,115500,4016588620,12820,12830,12840,12820,185
20230706,115400,4014215060,12830,12830,12830,12830,38
20230706,115300,4013727520,12830,12820,12830,12810,937
20230706,115200,4001717960,12830,12830,12830,12820,925
20230706,115100,3989852710,12830,12820,12830,12820,274
20230706,115000,3986339960,12820,12830,12830,12820,159
20230706,114900,3984300740,12830,12820,12830,12820,334
20230706,114800,3980018680,12830,12820,12830,12820,19
20230706,114700,3979774950,12830,12830,12830,12820,202
20230706,114600,3977183300,12820,12820,12840,12820,910
20230706,114500,3965511460,12810,12820,12820,12810,1637
20230706,114400,3944525890,12820,12820,12820,12810,396
20230706,114300,3939452650,12820,12820,12820,12810,524
20230706,114200,3932740000,12820,12820,12820,12810,91
20230706,114100,3931573390,12820,12850,12850,12810,5064
20230706,114000,3866580690,12850,12850,12850,12840,335
20230706,113900,3862278920,12850,12850,12850,12840,23
20230706,113800,3861983480,12840,12850,12850,12840,885
20230706,113700,3850614000,12860,12860,12860,12850,413
20230706,113600,3845306740,12860,12860,12860,12850,261
20230706,113500,3841950390,12850,12860,12860,12850,117
20230706,113400,3840446670,12860,12860,12860,12850,102
20230706,113300,3839135170,12860,12850,12860,12850,850
20230706,113200,3828212490,12850,12850,12850,12840,277
20230706,113100,3824654040,12850,12850,12850,12840,258
20230706,113000,3821338750,12850,12840,12850,12840,318
20230706,112900,3817254550,12850,12840,12850,12840,558
20230706,112800,3810089340,12850,12850,12850,12840,145
20230706,112700,3808226900,12850,12850,12850,12850,124
20230706,112600,3806633500,12850,12850,12850,12840,651
20230706,112500,3798273150,12860,12850,12860,12820,10140
20230706,112400,3668161110,12860,12850,12860,12850,102
20230706,112300,3666850380,12850,12860,12860,12850,475
20230706,112200,3660746460,12860,12850,12860,12850,842
20230706,112100,3649923660,12850,12850,12860,12850,731
20230706,112000,3640529130,12860,12860,12860,12850,807
20230706,111900,3630152410,12860,12870,12870,12860,158
20230706,111800,3628120440,12870,12870,12870,12860,47
20230706,111700,3627515970,12860,12870,12870,12860,916
20230706,111600,3615734920,12870,12880,12880,12870,1120
20230706,111500,3601320190,12870,12880,12880,12870,20
20230706,111400,3601062680,12880,12880,12880,12870,726
20230706,111300,3591712810,12880,12870,12880,12870,348
20230706,111200,3587233570,12880,12880,12890,12880,508
20230706,111100,3580690400,12890,12890,12890,12880,17
20230706,111000,3580471370,12870,12880,12880,12870,885
20230706,110900,3569073540,12880,12880,12880,12880,66
20230706,110800,3568223460,12880,12870,12880,12870,414
20230706,110700,3562894820,12880,12870,12880,12870,212
20230706,110600,3560165710,12880,12870,12880,12870,157
20230706,110500,3558144500,12880,12880,12880,12870,744
20230706,110400,3548566380,12880,12880,12880,12880,438
20230706,110300,3542924940,12880,12890,12890,12870,627
20230706,110200,3534849900,12890,12880,12890,12880,207
20230706,110100,3532181990,12890,12920,12920,12890,3817
20230706,110000,3482909350,12920,12930,12930,12920,382
20230706,105900,3477973780,12930,12940,12940,12920,618
20230706,105800,3469987970,12950,12930,12950,12920,1575
20230706,105700,3449625990,12930,12930,12930,12920,803
20230706,105600,3439243260,12930,12930,12930,12920,405
20230706,105500,3434007320,12930,12890,12930,12890,6913
20230706,105400,3344846810,12890,12880,12890,12870,1594
20230706,105300,3324317710,12880,12900,12910,12880,5524
20230706,105200,3253064110,12900,12880,12900,12880,597
20230706,105100,3245374270,12880,12880,12880,12870,229
20230706,105000,3242426960,12880,12880,12880,12870,238
20230706,104900,3239363000,12870,12880,12900,12870,5084
20230706,104800,3173844820,12880,12880,12880,12870,579
20230706,104700,3166389890,12890,12880,12890,12880,1891
20230706,104600,3142032960,12890,12890,12890,12880,2563
20230706,104500,3108996730,12890,12890,12890,12890,200
20230706,104400,3106418730,12890,12860,12890,12860,3944
20230706,104300,3055631940,12860,12850,12860,12840,1873
20230706,104200,3031561280,12850,12850,12850,12850,29
20230706,104100,3031188630,12850,12850,12850,12850,979
20230706,104000,3018608480,12850,12860,12860,12840,2281
20230706,103900,2989297310,12860,12860,12860,12860,86
20230706,103800,2988191350,12860,12860,12860,12860,56
20230706,103700,2987471190,12860,12860,12860,12860,320
20230706,103600,2983355990,12860,12860,12860,12860,255
20230706,103500,2980076690,12860,12860,12860,12860,157
20230706,103400,2978057670,12860,12870,12880,12860,3246
20230706,103300,2936281700,12880,12880,12880,12870,2371
20230706,103200,2905754050,12880,12870,12880,12870,140
20230706,103100,2903952030,12870,12860,12900,12860,9722
20230706,103000,2778699610,12850,12850,12850,12850,131
20230706,102900,2777016260,12850,12850,12860,12850,293
20230706,102800,2773251160,12850,12850,12850,12840,188
20230706,102700,2770835410,12840,12860,12860,12840,2134
20230706,102600,2743414590,12860,12860,12860,12860,60
20230706,102500,2742642990,12860,12860,12860,12860,8
20230706,102400,2742540110,12860,12850,12860,12850,1078
20230706,102300,2728686810,12850,12840,12850,12840,296
20230706,102200,2724886070,12840,12840,12840,12830,374
20230706,102100,2720084510,12840,12830,12840,12830,453
20230706,102000,2714271510,12830,12810,12830,12800,3092
20230706,101900,2674660980,12810,12800,12810,12800,408
20230706,101800,2669438120,12810,12800,12810,12800,642
20230706,101700,2661220500,12800,12810,12810,12800,4659
20230706,101600,2601584900,12810,12810,12810,12810,2109
20230706,101500,2574568610,12810,12810,12810,12810,1354
20230706,101400,2557223870,12810,12820,12820,12810,234
20230706,101300,2554226080,12820,12810,12820,12810,221
20230706,101200,2551393660,12820,12820,12820,12810,286
20230706,101100,2547727440,12810,12810,12810,12810,91
20230706,101000,2546561730,12810,12810,12820,12810,473
20230706,100900,2540502480,12820,12810,12820,12810,530
20230706,100800,2533713130,12810,12810,12810,12810,1703
20230706,100700,2511897700,12810,12820,12820,12810,1853
20230706,100600,2488146860,12820,12830,12830,12820,1085
20230706,100500,2474235800,12830,12820,12830,12820,2311
20230706,100400,2444604330,12830,12840,12840,12830,1680
20230706,100300,2423049650,12840,12840,12840,12830,1465
20230706,100200,2404241540,12840,12850,12850,12840,1773
20230706,100100,2381461380,12850,12850,12860,12850,2748
20230706,100000,2346145780,12850,12860,12860,12850,1486
20230706,095900,2327036460,12860,12860,12860,12850,190
20230706,095800,2324593830,12860,12860,12860,12850,394
20230706,095700,2319529870,12860,12850,12860,12850,915
20230706,095600,2307766770,12860,12850,12860,12850,399
20230706,095500,2302635640,12850,12860,12860,12850,231
20230706,095400,2299666980,12860,12850,12860,12850,425
20230706,095300,2294205420,12850,12850,12850,12850,226
20230706,095200,2291301320,12850,12850,12850,12850,738
20230706,095100,2281818020,12850,12850,12860,12850,1271
20230706,095000,2265485470,12860,12850,12860,12850,2509
20230706,094900,2233223780,12850,12830,12850,12830,4952
20230706,094800,2169641310,12830,12830,12830,12820,636
20230706,094700,2161481960,12830,12850,12850,12830,1260
20230706,094600,2145303350,12850,12850,12850,12840,432
20230706,094500,2139753850,12840,12850,12850,12830,120
20230706,094400,2138212960,12850,12830,12850,12820,304
20230706,094300,2134309580,12830,12830,12830,12820,2243
20230706,094200,2105550100,12830,12830,12830,12820,1648
20230706,094100,2084422090,12830,12850,12860,12820,2422
20230706,094000,2053340670,12850,12850,12850,12840,310
20230706,093900,2049358410,12850,12880,12880,12840,6642
20230706,093800,1963958020,12880,12900,12900,12870,349
20230706,093700,1959462720,12900,12830,12900,12820,2351
20230706,093600,1929256340,12830,12820,12830,12820,190
20230706,093500,1926819650,12830,12830,12830,12810,2318
20230706,093400,1897109970,12830,12840,12850,12830,3463
20230706,093300,1852664370,12840,12800,12840,12790,1727
20230706,093200,1830532300,12800,12770,12800,12770,2689
20230706,093100,1796159630,12780,12780,12780,12770,1742
20230706,093000,1773909040,12780,12790,12790,12770,2473
20230706,092900,1742315780,12780,12790,12790,12780,1122
20230706,092800,1727973500,12790,12800,12800,12780,722
20230706,092700,1718736970,12800,12790,12800,12770,8365
20230706,092600,1611769730,12780,12780,12800,12770,3301
20230706,092500,1569574660,12780,12800,12800,12780,6029
20230706,092400,1492483430,12800,12820,12820,12800,6519
20230706,092300,1409014910,12820,12820,12820,12810,976
20230706,092200,1396503660,12820,12840,12840,12820,3192
20230706,092100,1355545980,12840,12840,12840,12830,686
20230706,092000,1346740230,12840,12830,12840,12820,672
20230706,091900,1338117450,12820,12810,12850,12800,13594
20230706,091800,1163804610,12810,12800,12820,12800,1383
20230706,091700,1146091920,12800,12820,12830,12800,7958
20230706,091600,1044168970,12820,12820,12820,12810,3432
20230706,091500,1000173040,12820,12820,12830,12810,1431
20230706,091400,981825050,12820,12820,12820,12820,1323
20230706,091300,964864190,12830,12810,12860,12810,3530
20230706,091200,919604190,12820,12830,12830,12810,4150
20230706,091100,866401040,12830,12870,12870,12830,761
20230706,091000,856624530,12870,12890,12890,12860,965
20230706,090900,844201940,12890,12870,12890,12850,1159
20230706,090800,829287820,12870,12860,12870,12860,1567
20230706,090700,809133530,12860,12800,12870,12800,5973
20230706,090600,732437220,12800,12860,12890,12800,12115
20230706,090500,577131670,12890,12810,12890,12780,10228
20230706,090400,446111810,12820,12860,12900,12810,7189
20230706,090300,353790010,12850,12890,12910,12840,1690
20230706,090200,332064500,12910,12910,12910,12810,7197
20230706,090100,239343820,12900,12990,12990,12900,9492
20230706,090000,116551480,13000,13040,13040,12990,8881