KissMeData/042000/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,191300,13602723580,14220,14220,14220,14220,16596
20230703,191200,13602723580,14220,14220,14220,14220,0
20230703,191100,13602723580,14220,14220,14220,14220,0
20230703,191000,13602723580,14220,14220,14220,14220,0
20230703,190900,13602723580,14220,14220,14220,14220,0
20230703,190800,13602723580,14220,14220,14220,14220,0
20230703,190700,13602723580,14220,14220,14220,14220,0
20230703,190600,13602723580,14220,14220,14220,14220,0
20230703,190500,13602723580,14220,14220,14220,14220,0
20230703,190400,13602723580,14220,14220,14220,14220,0
20230703,190300,13602723580,14220,14220,14220,14220,0
20230703,190200,13602723580,14220,14220,14220,14220,0
20230703,190100,13602723580,14220,14220,14220,14220,0
20230703,190000,13602723580,14220,14220,14220,14220,0
20230703,185900,13602723580,14220,14220,14220,14220,0
20230703,185800,13602723580,14220,14220,14220,14220,0
20230703,185700,13602723580,14220,14220,14220,14220,0
20230703,185600,13602723580,14220,14220,14220,14220,0
20230703,185500,13602723580,14220,14220,14220,14220,0
20230703,185400,13602723580,14220,14220,14220,14220,0
20230703,185300,13602723580,14220,14220,14220,14220,0
20230703,185200,13602723580,14220,14220,14220,14220,0
20230703,185100,13602723580,14220,14220,14220,14220,0
20230703,185000,13602723580,14220,14220,14220,14220,0
20230703,184900,13602723580,14220,14220,14220,14220,0
20230703,184800,13602723580,14220,14220,14220,14220,0
20230703,184700,13602723580,14220,14220,14220,14220,0
20230703,184600,13602723580,14220,14220,14220,14220,0
20230703,184500,13602723580,14220,14220,14220,14220,0
20230703,184400,13602723580,14220,14220,14220,14220,0
20230703,184300,13602723580,14220,14220,14220,14220,16596
20230703,184200,13602723580,14220,14220,14220,14220,0
20230703,184100,13602723580,14220,14220,14220,14220,0
20230703,184000,13602723580,14220,14220,14220,14220,0
20230703,183900,13602723580,14220,14220,14220,14220,0
20230703,183800,13602723580,14220,14220,14220,14220,0
20230703,183700,13602723580,14220,14220,14220,14220,0
20230703,183600,13602723580,14220,14220,14220,14220,0
20230703,183500,13602723580,14220,14220,14220,14220,0
20230703,183400,13602723580,14220,14220,14220,14220,0
20230703,183300,13602723580,14220,14220,14220,14220,0
20230703,183200,13602723580,14220,14220,14220,14220,0
20230703,183100,13602723580,14220,14220,14220,14220,0
20230703,183000,13602723580,14220,14220,14220,14220,0
20230703,182900,13602723580,14220,14220,14220,14220,0
20230703,182800,13602723580,14220,14220,14220,14220,0
20230703,182700,13602723580,14220,14220,14220,14220,0
20230703,182600,13602723580,14220,14220,14220,14220,0
20230703,182500,13602723580,14220,14220,14220,14220,0
20230703,182400,13602723580,14220,14220,14220,14220,0
20230703,182300,13602723580,14220,14220,14220,14220,0
20230703,182200,13602723580,14220,14220,14220,14220,0
20230703,182100,13602723580,14220,14220,14220,14220,0
20230703,182000,13602723580,14220,14220,14220,14220,0
20230703,181900,13602723580,14220,14220,14220,14220,0
20230703,181800,13602723580,14220,14220,14220,14220,0
20230703,181700,13602723580,14220,14220,14220,14220,0
20230703,181600,13602723580,14220,14220,14220,14220,0
20230703,181500,13602723580,14220,14220,14220,14220,0
20230703,181400,13602723580,14220,14220,14220,14220,0
20230703,181300,13602723580,14220,14220,14220,14220,16596
20230703,181200,13602723580,14220,14220,14220,14220,0
20230703,181100,13602723580,14220,14220,14220,14220,0
20230703,181000,13602723580,14220,14220,14220,14220,0
20230703,180900,13602723580,14220,14220,14220,14220,0
20230703,180800,13602723580,14220,14220,14220,14220,0
20230703,180700,13602723580,14220,14220,14220,14220,0
20230703,180600,13602723580,14220,14220,14220,14220,0
20230703,180500,13602723580,14220,14220,14220,14220,0
20230703,180400,13602723580,14220,14220,14220,14220,0
20230703,180300,13602723580,14220,14220,14220,14220,0
20230703,180200,13602723580,14220,14220,14220,14220,0
20230703,180100,13602723580,14220,14220,14220,14220,0
20230703,180000,13602723580,14220,14220,14220,14220,0
20230703,175900,13602723580,14220,14220,14220,14220,0
20230703,175800,13602723580,14220,14220,14220,14220,0
20230703,175700,13602723580,14220,14220,14220,14220,0
20230703,175600,13602723580,14220,14220,14220,14220,0
20230703,175500,13602723580,14220,14220,14220,14220,0
20230703,175400,13602723580,14220,14220,14220,14220,0
20230703,175300,13602723580,14220,14220,14220,14220,0
20230703,175200,13602723580,14220,14220,14220,14220,0
20230703,175100,13602723580,14220,14220,14220,14220,0
20230703,175000,13602723580,14220,14220,14220,14220,0
20230703,174900,13602723580,14220,14220,14220,14220,0
20230703,174800,13602723580,14220,14220,14220,14220,0
20230703,174700,13602723580,14220,14220,14220,14220,0
20230703,174600,13602723580,14220,14220,14220,14220,0
20230703,174500,13602723580,14220,14220,14220,14220,0
20230703,174400,13602723580,14220,14220,14220,14220,0
20230703,174300,13602723580,14220,14220,14220,14220,16596
20230703,174200,13602723580,14220,14220,14220,14220,0
20230703,174100,13602723580,14220,14220,14220,14220,0
20230703,174000,13602723580,14220,14220,14220,14220,0
20230703,173900,13602723580,14220,14220,14220,14220,0
20230703,173800,13602723580,14220,14220,14220,14220,0
20230703,173700,13602723580,14220,14220,14220,14220,0
20230703,173600,13602723580,14220,14220,14220,14220,0
20230703,173500,13602723580,14220,14220,14220,14220,0
20230703,173400,13602723580,14220,14220,14220,14220,0
20230703,173300,13602723580,14220,14220,14220,14220,0
20230703,173200,13602723580,14220,14220,14220,14220,0
20230703,173100,13602723580,14220,14220,14220,14220,0
20230703,173000,13602723580,14220,14220,14220,14220,0
20230703,172900,13602723580,14220,14220,14220,14220,0
20230703,172800,13602723580,14220,14220,14220,14220,0
20230703,172700,13602723580,14220,14220,14220,14220,0
20230703,172600,13602723580,14220,14220,14220,14220,0
20230703,172500,13602723580,14220,14220,14220,14220,0
20230703,172400,13602723580,14220,14220,14220,14220,0
20230703,172300,13602723580,14220,14220,14220,14220,0
20230703,172200,13602723580,14220,14220,14220,14220,0
20230703,172100,13602723580,14220,14220,14220,14220,0
20230703,172000,13602723580,14220,14220,14220,14220,0
20230703,171900,13602723580,14220,14220,14220,14220,0
20230703,171800,13602723580,14220,14220,14220,14220,0
20230703,171700,13602723580,14220,14220,14220,14220,0
20230703,171600,13602723580,14220,14220,14220,14220,0
20230703,171500,13602723580,14220,14220,14220,14220,0
20230703,171400,13602723580,14220,14220,14220,14220,0
20230703,171300,13602723580,14220,14220,14220,14220,16596
20230703,171200,13602723580,14220,14220,14220,14220,0
20230703,171100,13602723580,14220,14220,14220,14220,0
20230703,171000,13602723580,14220,14220,14220,14220,0
20230703,170900,13602723580,14220,14220,14220,14220,0
20230703,170800,13602723580,14220,14220,14220,14220,0
20230703,170700,13602723580,14220,14220,14220,14220,0
20230703,170600,13602723580,14220,14220,14220,14220,0
20230703,170500,13602723580,14220,14220,14220,14220,0
20230703,170400,13602723580,14220,14220,14220,14220,0
20230703,170300,13602723580,14220,14220,14220,14220,0
20230703,170200,13602723580,14220,14220,14220,14220,0
20230703,170100,13602723580,14220,14220,14220,14220,0
20230703,170000,13602723580,14220,14220,14220,14220,0
20230703,165900,13602723580,14220,14220,14220,14220,0
20230703,165800,13602723580,14220,14220,14220,14220,0
20230703,165700,13602723580,14220,14220,14220,14220,0
20230703,165600,13602723580,14220,14220,14220,14220,0
20230703,165500,13602723580,14220,14220,14220,14220,0
20230703,165400,13602723580,14220,14220,14220,14220,0
20230703,165300,13602723580,14220,14220,14220,14220,0
20230703,165200,13602723580,14220,14220,14220,14220,0
20230703,165100,13602723580,14220,14220,14220,14220,0
20230703,165000,13602723580,14220,14220,14220,14220,0
20230703,164900,13602723580,14220,14220,14220,14220,0
20230703,164800,13602723580,14220,14220,14220,14220,0
20230703,164700,13602723580,14220,14220,14220,14220,0
20230703,164600,13602723580,14220,14220,14220,14220,0
20230703,164500,13602723580,14220,14220,14220,14220,0
20230703,164400,13602723580,14220,14220,14220,14220,0
20230703,164300,13602723580,14220,14220,14220,14220,16596
20230703,164200,13602723580,14220,14220,14220,14220,0
20230703,164100,13602723580,14220,14220,14220,14220,0
20230703,164000,13602723580,14220,14220,14220,14220,0
20230703,163900,13602723580,14220,14220,14220,14220,0
20230703,163800,13602723580,14220,14220,14220,14220,0
20230703,163700,13602723580,14220,14220,14220,14220,0
20230703,163600,13602723580,14220,14220,14220,14220,0
20230703,163500,13602723580,14220,14220,14220,14220,0
20230703,163400,13602723580,14220,14220,14220,14220,0
20230703,163300,13602723580,14220,14220,14220,14220,0
20230703,163200,13602723580,14220,14220,14220,14220,0
20230703,163100,13602723580,14220,14220,14220,14220,0
20230703,163000,13602723580,14220,14220,14220,14220,0
20230703,162900,13602723580,14220,14220,14220,14220,0
20230703,162800,13602723580,14220,14220,14220,14220,0
20230703,162700,13602723580,14220,14220,14220,14220,0
20230703,162600,13602723580,14220,14220,14220,14220,0
20230703,162500,13602723580,14220,14220,14220,14220,0
20230703,162400,13602723580,14220,14220,14220,14220,0
20230703,162300,13602723580,14220,14220,14220,14220,0
20230703,162200,13602723580,14220,14220,14220,14220,0
20230703,162100,13602723580,14220,14220,14220,14220,0
20230703,162000,13602723580,14220,14220,14220,14220,0
20230703,161900,13602723580,14220,14220,14220,14220,0
20230703,161800,13602723580,14220,14220,14220,14220,0
20230703,161700,13602723580,14220,14220,14220,14220,0
20230703,161600,13602723580,14220,14220,14220,14220,0
20230703,161500,13602723580,14220,14220,14220,14220,0
20230703,161400,13602723580,14220,14220,14220,14220,0
20230703,161300,13602723580,14220,14220,14220,14220,16596
20230703,161200,13602723580,14220,14220,14220,14220,0
20230703,161100,13602723580,14220,14220,14220,14220,0
20230703,161000,13602723580,14220,14220,14220,14220,0
20230703,160900,13602723580,14220,14220,14220,14220,0
20230703,160800,13602723580,14220,14220,14220,14220,0
20230703,160700,13602723580,14220,14220,14220,14220,0
20230703,160600,13602723580,14220,14220,14220,14220,0
20230703,160500,13602723580,14220,14220,14220,14220,0
20230703,160400,13602723580,14220,14220,14220,14220,0
20230703,160300,13602723580,14220,14220,14220,14220,0
20230703,160200,13602723580,14220,14220,14220,14220,0
20230703,160100,13602723580,14220,14220,14220,14220,0
20230703,160000,13602723580,14220,14220,14220,14220,0
20230703,155900,13602723580,14220,14220,14220,14220,0
20230703,155800,13602723580,14220,14220,14220,14220,0
20230703,155700,13602723580,14220,14220,14220,14220,0
20230703,155600,13602723580,14220,14220,14220,14220,0
20230703,155500,13602723580,14220,14220,14220,14220,0
20230703,155400,13602723580,14220,14220,14220,14220,0
20230703,155300,13602723580,14220,14220,14220,14220,0
20230703,155200,13602723580,14220,14220,14220,14220,0
20230703,155100,13602723580,14220,14220,14220,14220,0
20230703,155000,13602723580,14220,14220,14220,14220,0
20230703,154900,13602723580,14220,14220,14220,14220,0
20230703,154800,13602723580,14220,14220,14220,14220,0
20230703,154700,13602723580,14220,14220,14220,14220,0
20230703,154600,13602723580,14220,14220,14220,14220,0
20230703,154500,13602723580,14220,14220,14220,14220,0
20230703,154400,13602723580,14220,14220,14220,14220,0
20230703,154300,13602723580,14220,14220,14220,14220,16596
20230703,154200,13602723580,14220,14220,14220,14220,0
20230703,154100,13602723580,14220,14220,14220,14220,0
20230703,154000,13602723580,14220,14220,14220,14220,0
20230703,153900,13602723580,14220,14220,14220,14220,0
20230703,153800,13602723580,14220,14220,14220,14220,0
20230703,153700,13602723580,14220,14220,14220,14220,0
20230703,153600,13602723580,14220,14220,14220,14220,0
20230703,153500,13602723580,14220,14220,14220,14220,0
20230703,153400,13602723580,14220,14220,14220,14220,0
20230703,153300,13602723580,14220,14220,14220,14220,0
20230703,153200,13602723580,14220,14220,14220,14220,0
20230703,153100,13602723580,14220,14220,14220,14220,0
20230703,153000,13602723580,14220,14220,14220,14220,16596
20230703,152900,13366728460,14270,14270,14270,14270,0
20230703,152800,13366728460,14270,14270,14270,14270,0
20230703,152700,13366728460,14270,14270,14270,14270,0
20230703,152600,13366728460,14270,14270,14270,14270,0
20230703,152500,13366728460,14270,14270,14270,14270,0
20230703,152400,13366728460,14270,14270,14270,14270,0
20230703,152300,13366728460,14270,14270,14270,14270,0
20230703,152200,13366728460,14270,14270,14270,14270,0
20230703,152100,13366728460,14270,14270,14270,14270,0
20230703,152000,13366728460,14270,14270,14270,14270,0
20230703,151900,13366728460,14270,14320,14340,14260,2567
20230703,151800,13330052100,14340,14300,14340,14250,3502
20230703,151700,13279996560,14300,14350,14380,14290,5502
20230703,151600,13201128930,14360,14320,14360,14300,4238
20230703,151500,13140373500,14320,14250,14330,14250,3079
20230703,151400,13096341400,14250,14330,14330,14230,2885
20230703,151300,13055132100,14340,14300,14370,14300,5671
20230703,151200,12973823620,14300,14300,14380,14300,13848
20230703,151100,12775338040,14290,14230,14300,14220,6828
20230703,151000,12677867170,14230,14200,14240,14200,1693
20230703,150900,12653798880,14200,14170,14200,14170,539
20230703,150800,12646152680,14180,14170,14180,14160,1033
20230703,150700,12631517890,14180,14220,14220,14170,1652
20230703,150600,12608074170,14220,14170,14250,14170,5439
20230703,150500,12530756570,14170,14170,14170,14160,662
20230703,150400,12521379380,14160,14170,14190,14140,2693
20230703,150300,12483239670,14190,14150,14210,14150,9067
20230703,150200,12354613400,14150,14120,14160,14120,2754
20230703,150100,12315680240,14130,14140,14150,14120,1859
20230703,150000,12289397300,14140,14110,14140,14110,2153
20230703,145900,12258990890,14120,14100,14120,14080,517
20230703,145800,12251698560,14100,14080,14100,14080,523
20230703,145700,12244332630,14080,14100,14100,14070,112
20230703,145600,12242755600,14100,14090,14100,14070,410
20230703,145500,12236977360,14080,14070,14080,14070,229
20230703,145400,12233753940,14080,14070,14080,14070,148
20230703,145300,12231671550,14050,14030,14070,14030,100
20230703,145200,12230265820,14030,14050,14050,14030,410
20230703,145100,12224511500,14020,14020,14050,14020,101
20230703,145000,12223095280,14040,14010,14040,14010,906
20230703,144900,12210399550,14010,14060,14060,14010,5063
20230703,144800,12139376240,14050,14080,14080,14050,132
20230703,144700,12137521530,14040,14080,14080,14040,1711
20230703,144600,12113477800,14080,14110,14110,14080,1491
20230703,144500,12092459320,14100,14060,14100,14060,2654
20230703,144400,12055042660,14060,14060,14060,14060,973
20230703,144300,12041362280,14090,14080,14090,14060,414
20230703,144200,12035533390,14080,14060,14080,14060,285
20230703,144100,12031520970,14060,14030,14070,14030,230
20230703,144000,12028290680,14030,14030,14040,14020,449
20230703,143900,12021991280,14010,14030,14030,14010,552
20230703,143800,12014251410,14030,14060,14070,14030,1305
20230703,143700,11995935930,14030,14060,14070,14030,1223
20230703,143600,11978761120,14060,14070,14070,14060,1006
20230703,143500,11964610730,14100,14090,14100,14070,474
20230703,143400,11957937530,14080,14100,14100,14080,394
20230703,143300,11952386030,14080,14090,14130,14080,1581
20230703,143200,11930100760,14090,14140,14140,14090,1527
20230703,143100,11908562410,14140,14140,14140,14130,484
20230703,143000,11901718660,14130,14120,14170,14120,505
20230703,142900,11894584050,14110,14110,14110,14080,755
20230703,142800,11883942860,14110,14130,14130,14110,428
20230703,142700,11877901600,14130,14130,14130,14110,369
20230703,142600,11872691060,14130,14130,14130,14130,43
20230703,142500,11872083470,14120,14130,14130,14110,344
20230703,142400,11867227240,14120,14120,14120,14120,1530
20230703,142300,11845623640,14120,14140,14150,14120,385
20230703,142200,11840181080,14140,14090,14170,14080,1380
20230703,142100,11820677940,14100,14050,14100,14040,3342
20230703,142000,11773720830,14050,14030,14050,14020,566
20230703,141900,11765777990,14020,14020,14030,14010,369
20230703,141800,11760606340,14030,14030,14030,14020,236
20230703,141700,11757295460,14020,14030,14030,14020,175
20230703,141600,11754841560,14040,14030,14040,14010,2341
20230703,141500,11722032930,14040,14030,14040,14000,1257
20230703,141400,11704421070,14050,14030,14050,14030,575
20230703,141300,11696343440,14000,13990,14030,13990,1308
20230703,141200,11677999480,13990,14010,14010,13980,7286
20230703,141100,11576029900,14030,14000,14030,14000,1968
20230703,141000,11548471280,14010,14020,14020,14000,792
20230703,140900,11537376860,14020,14010,14030,14000,679
20230703,140800,11527865080,14000,14050,14050,14000,3575
20230703,140700,11477779220,14060,14050,14060,14030,797
20230703,140600,11466595430,14050,14060,14060,14050,225
20230703,140500,11463433350,14100,14050,14100,14030,2536
20230703,140400,11427801770,14050,14060,14060,14050,325
20230703,140300,11423233300,14060,14100,14110,14060,744
20230703,140200,11412753580,14100,14050,14100,14050,1760
20230703,140100,11387987730,14050,14090,14090,14050,926
20230703,140000,11374965190,14050,14070,14070,14040,850
20230703,135900,11363011440,14070,14070,14070,14030,5413
20230703,135800,11286908780,14110,14060,14110,14060,715
20230703,135700,11276854330,14050,14070,14070,14050,1303
20230703,135600,11258533080,14070,14090,14110,14070,1787
20230703,135500,11233386620,14080,14080,14080,14070,243
20230703,135400,11229966250,14080,14140,14140,14080,2096
20230703,135300,11200407340,14140,14150,14150,14140,557
20230703,135200,11192530290,14150,14170,14180,14140,628
20230703,135100,11183629410,14150,14170,14170,14140,690
20230703,135000,11173867330,14170,14180,14180,14170,108
20230703,134900,11172336340,14180,14170,14190,14150,1920
20230703,134800,11145126350,14140,14170,14170,14140,1143
20230703,134700,11128962830,14170,14180,14180,14110,145
20230703,134600,11126913810,14110,14190,14190,14110,423
20230703,134500,11120933900,14190,14150,14200,14150,1232
20230703,134400,11103450720,14200,14080,14200,14080,1530
20230703,134300,11081828390,14070,14150,14150,14070,1717
20230703,134200,11057627550,14150,14130,14150,14120,1767
20230703,134100,11032671360,14140,14140,14180,14140,1528
20230703,134000,11011058330,14140,14130,14190,14130,724
20230703,133900,11000821330,14130,14150,14160,14110,2726
20230703,133800,10962289830,14180,14280,14280,14140,7105
20230703,133700,10861473010,14280,14250,14320,14210,12654
20230703,133600,10681048720,14260,14160,14260,14150,7179
20230703,133500,10579086150,14150,14160,14160,14080,4185
20230703,133400,10519984390,14150,14110,14180,14110,7432
20230703,133300,10414877870,14130,14080,14130,14080,1470
20230703,133200,10394152920,14070,14040,14070,14020,584
20230703,133100,10385953410,14040,14020,14040,14010,1393
20230703,133000,10366423080,14020,14020,14020,14010,1270
20230703,132900,10348618680,14020,14030,14040,14020,531
20230703,132800,10341171670,14030,14040,14040,14030,330
20230703,132700,10336540650,14040,14060,14060,14030,220
20230703,132600,10333451950,14040,14030,14060,14030,158
20230703,132500,10331232990,14050,14020,14060,14020,253
20230703,132400,10327685860,14020,14020,14020,14010,1049
20230703,132300,10312987180,14010,14070,14070,14010,838
20230703,132200,10301233210,14070,14080,14080,14070,379
20230703,132100,10295900670,14110,14110,14120,14100,1246
20230703,132000,10278326630,14110,14070,14130,14070,2865
20230703,131900,10237955840,14070,14000,14070,14000,1061
20230703,131800,10223052160,14000,14000,14000,14000,1737
20230703,131700,10198734160,14000,14030,14050,14000,2847
20230703,131600,10158871300,14030,14050,14050,14030,180
20230703,131500,10156343510,14050,14010,14050,14010,761
20230703,131400,10145664250,14000,14030,14040,14000,1591
20230703,131300,10123346880,14030,14000,14030,14000,1249
20230703,131200,10105850030,14030,14000,14040,13980,1566
20230703,131100,10083940210,14050,14150,14150,13970,7929
20230703,131000,9972264170,14150,14170,14170,14140,2139
20230703,130900,9941994290,14170,14180,14220,14170,2694
20230703,130800,9903755250,14210,14180,14210,14160,2690
20230703,130700,9865582270,14180,14420,14420,14150,18611
20230703,130600,9599636340,14360,14080,14440,14080,36507
20230703,130500,9078763940,14100,14090,14100,14080,665
20230703,130400,9069393730,14090,14080,14090,14060,926
20230703,130300,9056356030,14080,14060,14080,14060,606
20230703,130200,9047830250,14080,14080,14080,14060,606
20230703,130100,9039306580,14080,14040,14080,14040,2154
20230703,130000,9009012730,14060,14070,14070,14040,216
20230703,125900,9005977570,14070,14060,14080,14040,194
20230703,125800,9003250130,14050,14070,14080,14050,1459
20230703,125700,8982747640,14080,14090,14090,14080,925
20230703,125600,8969717250,14090,14090,14090,14080,932
20230703,125500,8956585700,14090,14090,14090,14080,1098
20230703,125400,8941121080,14090,14060,14090,14060,1112
20230703,125300,8925455630,14070,14080,14090,14070,236
20230703,125200,8922131480,14090,14040,14100,14040,204
20230703,125100,8919263210,14100,14100,14110,14040,2638
20230703,125000,8882153390,14110,14060,14130,14060,4544
20230703,124900,8818083390,14060,14010,14060,14010,1789
20230703,124800,8792954700,14030,13960,14030,13950,2312
20230703,124700,8760604410,13960,13970,13980,13950,656
20230703,124600,8751442800,13970,13970,13970,13970,60
20230703,124500,8750604600,13980,13960,13980,13950,1412
20230703,124400,8730899530,13960,13970,13970,13950,1315
20230703,124300,8712541940,13980,13980,13980,13960,519
20230703,124200,8705292420,13960,13960,13990,13960,227
20230703,124100,8702120650,13960,13960,13990,13960,653
20230703,124000,8693002670,13960,14000,14000,13960,655
20230703,123900,8683835170,13990,13970,13990,13950,1344
20230703,123800,8665047850,13960,13930,13960,13930,453
20230703,123700,8658731230,13930,13930,13950,13930,613
20230703,123600,8650191650,13930,13940,13960,13920,620
20230703,123500,8641554410,13940,13950,13960,13940,2116
20230703,123400,8612053620,13950,13920,13950,13920,1127
20230703,123300,8596340530,13920,13940,13940,13910,601
20230703,123200,8587978830,13910,13950,13950,13910,2779
20230703,123100,8549288960,13940,13970,13970,13940,40
20230703,123000,8548731300,13930,13920,13930,13920,2004
20230703,122900,8520816770,13920,13950,13960,13920,2132
20230703,122800,8491113570,13950,13950,13950,13940,958
20230703,122700,8477756310,13950,13980,13980,13950,935
20230703,122600,8464702150,13980,13970,13990,13970,62
20230703,122500,8463835890,13970,13970,13970,13970,626
20230703,122400,8455090670,13980,13990,13990,13980,1512
20230703,122300,8433949800,13990,14010,14010,13990,275
20230703,122200,8430099560,14010,14030,14030,14010,389
20230703,122100,8424646150,14060,14010,14060,14010,226
20230703,122000,8421469190,14000,13990,14060,13990,496
20230703,121900,8414503120,14060,14000,14060,13980,455
20230703,121800,8408124820,14000,13970,14000,13960,420
20230703,121700,8402254290,13960,13970,13970,13960,806
20230703,121600,8390999930,13960,13980,13980,13960,830
20230703,121500,8379401560,13980,13980,13980,13980,430
20230703,121400,8373390160,13980,13980,14000,13980,1367
20230703,121300,8354278740,13980,14010,14010,13980,1151
20230703,121200,8338156740,14010,14010,14010,14010,295
20230703,121100,8334023790,14010,14000,14010,13990,247
20230703,121000,8330566730,14010,14030,14030,14010,123
20230703,120900,8328843480,14010,14010,14010,14010,68
20230703,120800,8327890800,14000,14010,14010,14000,455
20230703,120700,8321516460,14010,14030,14030,14000,1381
20230703,120600,8302170400,14030,14040,14040,14020,462
20230703,120500,8295686780,14040,14040,14040,14040,11
20230703,120400,8295532340,14040,14030,14040,14030,159
20230703,120300,8293300320,14030,14030,14030,14020,1026
20230703,120200,8278910020,14040,14060,14060,14040,2540
20230703,120100,8243248360,14060,14070,14080,14040,726
20230703,120000,8233042600,14070,14080,14080,14070,467
20230703,115900,8226471080,14080,14100,14100,14080,69
20230703,115800,8225499500,14100,14100,14120,14100,361
20230703,115700,8220403510,14100,14110,14110,14100,342
20230703,115600,8215581120,14110,14070,14110,14070,1212
20230703,115500,8198494260,14070,14030,14070,14030,1048
20230703,115400,8183765650,14050,14040,14050,14020,268
20230703,115300,8180004680,14040,14050,14050,14020,750
20230703,115200,8169477970,14050,14040,14050,14040,94
20230703,115100,8168158200,14040,14040,14040,14030,181
20230703,115000,8165617420,14030,14030,14030,14030,104
20230703,114900,8164158300,14030,14020,14050,14020,1125
20230703,114800,8148367440,14020,14030,14030,14020,319
20230703,114700,8143892200,14030,14020,14030,14020,346
20230703,114600,8139040980,14020,14020,14030,14020,248
20230703,114500,8135563390,14020,14020,14020,14020,73
20230703,114400,8134539930,14020,14020,14050,14020,354
20230703,114300,8129574990,14020,14060,14060,14020,29
20230703,114200,8129167740,14020,14060,14060,14020,62
20230703,114100,8128296260,14020,14020,14060,14000,596
20230703,114000,8119950200,14020,14010,14060,14010,553
20230703,113900,8112201500,14060,14020,14060,14010,833
20230703,113800,8100528970,14020,14030,14050,14020,535
20230703,113700,8093025630,14020,14030,14030,14000,1156
20230703,113600,8076824430,14030,14090,14090,14030,1232
20230703,113500,8059507460,14090,14120,14130,14090,3542
20230703,113400,8009524010,14130,14110,14140,14100,5243
20230703,113300,7935457840,14120,14090,14120,14060,4011
20230703,113200,7878899140,14080,13990,14090,13990,2091
20230703,113100,7849489030,13990,13930,14000,13930,139
20230703,113000,7847547830,13930,13970,13970,13930,7012
20230703,112900,7749865060,13970,13980,13980,13940,1482
20230703,112800,7729183210,13980,13980,13980,13970,611
20230703,112700,7720646710,13980,13990,13990,13970,167
20230703,112600,7718312880,13970,13970,13990,13970,347
20230703,112500,7713461810,13990,13990,13990,13970,1016
20230703,112400,7699258240,13990,13990,13990,13980,890
20230703,112300,7686810200,13990,13990,14000,13990,318
20230703,112200,7682361170,14000,14000,14000,13990,335
20230703,112100,7677673810,14000,13980,14000,13980,568
20230703,112000,7669726810,13990,13980,13990,13980,364
20230703,111900,7664636290,13980,13980,13980,13980,569
20230703,111800,7656681670,13980,13970,13980,13970,169
20230703,111700,7654319660,13970,13990,14000,13970,31
20230703,111600,7653886160,14000,13970,14000,13970,34
20230703,111500,7653410820,14010,13970,14010,13970,78
20230703,111400,7652321120,13970,13980,14020,13970,147
20230703,111300,7650265790,13960,14000,14000,13950,451
20230703,111200,7643969360,13970,13990,13990,13960,987
20230703,111100,7630176740,13990,14000,14000,13990,409
20230703,111000,7624452030,14010,14050,14050,14010,616
20230703,110900,7615813360,14050,14060,14060,14050,976
20230703,110800,7602091000,14060,14060,14070,14060,120
20230703,110700,7600403630,14060,14070,14080,14060,1082
20230703,110600,7585173230,14070,14070,14080,14060,1611
20230703,110500,7562507310,14070,14060,14080,14060,557
20230703,110400,7554671640,14060,14020,14070,14020,1437
20230703,110300,7534491630,14020,14020,14020,14000,1180
20230703,110200,7517964610,14020,14010,14020,14010,371
20230703,110100,7512763550,14020,14000,14020,14000,344
20230703,110000,7507945500,14010,13960,14010,13960,550
20230703,105900,7500252480,13960,13960,13980,13960,447
20230703,105800,7494009400,13960,13940,13970,13940,183
20230703,105700,7491454570,13930,13940,13940,13920,3810
20230703,105600,7438369640,13940,13990,13990,13930,1928
20230703,105500,7411473490,13980,13990,13990,13980,307
20230703,105400,7407181460,14000,13970,14020,13970,1428
20230703,105300,7387179050,14000,13990,14010,13950,781
20230703,105200,7376275180,13990,14010,14010,13990,664
20230703,105100,7366982740,14010,14020,14020,14000,3160
20230703,105000,7322710880,14020,14040,14050,14020,427
20230703,104900,7316722660,14050,14070,14070,14030,32
20230703,104800,7316272620,14070,14010,14080,14010,168
20230703,104700,7313910220,14010,14010,14030,14000,743
20230703,104600,7303501110,14000,14000,14030,14000,992
20230703,104500,7289612860,14000,14050,14050,14000,1031
20230703,104400,7275153550,14040,14060,14080,14030,553
20230703,104300,7267378460,14020,14020,14040,14010,711
20230703,104200,7257411610,14020,14040,14040,14010,791
20230703,104100,7246310190,14030,14080,14080,14030,887
20230703,104000,7233831140,14080,14120,14120,14060,1779
20230703,103900,7208734450,14120,14090,14140,14080,7630
20230703,103800,7101021380,14080,14030,14080,14020,1503
20230703,103700,7079895010,14030,14070,14070,14030,91
20230703,103600,7078616680,14070,14010,14080,14010,883
20230703,103500,7066209050,14000,13990,14000,13960,1214
20230703,103400,7049243450,13990,14010,14010,13980,693
20230703,103300,7039544120,14010,14010,14020,14000,434
20230703,103200,7033463950,14020,14040,14050,14010,893
20230703,103100,7020933700,14050,13980,14070,13950,6123
20230703,103000,6935183930,13970,13960,13970,13950,986
20230703,102900,6921421520,13940,13910,13980,13910,253
20230703,102800,6917896060,13900,13910,13930,13900,1239
20230703,102700,6900666100,13910,13900,13930,13870,6113
20230703,102600,6815721740,13890,13930,13950,13830,7043
20230703,102500,6717887270,13930,14160,14190,13910,14076
20230703,102400,6520641050,14170,14180,14190,14170,1048
20230703,102300,6505782220,14180,14210,14210,14150,1830
20230703,102200,6479829390,14220,14240,14250,14180,1641
20230703,102100,6456480350,14230,14160,14230,14140,2449
20230703,102000,6421753220,14160,14220,14240,14150,6576
20230703,101900,6328378410,14230,14230,14260,14180,4027
20230703,101800,6271072050,14230,14220,14230,14170,8756
20230703,101700,6146702870,14220,14160,14240,14090,9026
20230703,101600,6018803030,14160,14080,14270,14070,33842
20230703,101500,5537993250,14080,14000,14080,14000,4339
20230703,101400,5477127130,14000,13990,14000,13990,33
20230703,101300,5476665200,13990,13990,13990,13970,781
20230703,101200,5465745680,13990,14010,14010,13990,944
20230703,101100,5452533630,14010,14000,14010,14000,857
20230703,101000,5440535080,14000,14000,14010,13990,1592
20230703,100900,5418241340,14000,13990,14000,13970,982
20230703,100800,5404503190,13990,14000,14010,13970,1151
20230703,100700,5388394450,14000,13980,14010,13980,665
20230703,100600,5379086930,13980,14010,14010,13980,971
20230703,100500,5365509230,13990,14000,14020,13990,1416
20230703,100400,5345676120,14000,13990,14000,13990,724
20230703,100300,5335541280,13980,13950,13990,13950,882
20230703,100200,5323219610,13950,13950,13950,13940,758
20230703,100100,5312648180,13950,13970,13970,13940,1143
20230703,100000,5296693500,13970,13970,13970,13950,233
20230703,095900,5293439290,13970,13980,13980,13950,2043
20230703,095800,5264925540,13980,13980,13980,13950,387
20230703,095700,5259520350,13980,13960,13980,13930,196
20230703,095600,5256785850,13960,13920,13960,13920,2009
20230703,095500,5228799360,13930,13920,13930,13900,2540
20230703,095400,5193451130,13920,13900,13920,13900,973
20230703,095300,5179922450,13900,13900,13910,13890,468
20230703,095200,5173417520,13910,13910,13920,13890,1394
20230703,095100,5154043600,13900,13940,13940,13900,2859
20230703,095000,5114243860,13970,13930,13970,13930,2070
20230703,094900,5085399030,13950,13970,13980,13950,857
20230703,094800,5073439950,13970,13920,13980,13910,946
20230703,094700,5060235220,13920,13850,13920,13850,1152
20230703,094600,5044248950,13870,13880,13880,13840,3205
20230703,094500,4999798160,13870,13920,13920,13850,3349
20230703,094400,4953293750,13850,14020,14030,13850,6295
20230703,094300,4865419410,14030,14030,14080,14020,920
20230703,094200,4852511270,14020,14090,14130,14020,3997
20230703,094100,4796194880,14090,14050,14090,14050,2134
20230703,094000,4766142140,14050,14130,14140,14030,2599
20230703,093900,4729522760,14140,14070,14150,14070,8558
20230703,093800,4608613590,14090,14050,14090,14050,9143
20230703,093700,4479925190,14050,13990,14050,13990,2882
20230703,093600,4439515610,13960,13970,13970,13940,1768
20230703,093500,4414832250,13970,13970,13990,13960,3071
20230703,093400,4371934360,13970,13970,14020,13970,3195
20230703,093300,4327230260,14000,13960,14030,13940,4536
20230703,093200,4263848910,13970,13990,14020,13940,5012
20230703,093100,4193785660,13990,13890,14020,13890,7822
20230703,093000,4084448220,13890,13810,13920,13810,2064
20230703,092900,4055811400,13810,13950,13950,13800,3886
20230703,092800,4002086340,13850,13790,13950,13730,7297
20230703,092700,3901631590,13710,13900,13920,13710,13301
20230703,092600,3717736340,13900,13920,13940,13890,1820
20230703,092500,3692426550,13920,13930,13950,13880,4732
20230703,092400,3626622470,13920,14040,14050,13920,10156
20230703,092300,3484549640,14050,14110,14140,14020,2775
20230703,092200,3445445830,14140,14020,14150,14010,19595
20230703,092100,3169262800,14020,13990,14030,13980,3703
20230703,092000,3117380350,13990,13920,14030,13920,1694
20230703,091900,3093710030,13910,14040,14050,13910,5529
20230703,091800,3016407430,14050,13970,14060,13960,7576
20230703,091700,2910168540,13960,13920,13990,13910,1783
20230703,091600,2885250690,13880,13850,13990,13850,3332
20230703,091500,2839006800,13870,13910,13920,13820,4982
20230703,091400,2769929680,13920,13990,13990,13920,2174
20230703,091300,2739591030,13990,13940,14010,13940,3498
20230703,091200,2690644680,13940,13960,14010,13880,3334
20230703,091100,2644123700,13870,14000,14070,13850,9290
20230703,091000,2514158850,13990,13890,14000,13810,3841
20230703,090900,2460644890,13810,13680,13880,13650,8930
20230703,090800,2337899570,13680,14000,14040,13680,19243
20230703,090700,2072439020,14010,14180,14190,14010,23759
20230703,090600,1736949610,14180,14110,14200,14040,25968
20230703,090500,1370232070,14120,13780,14120,13770,25682
20230703,090400,1010952380,13770,13680,13770,13670,3788
20230703,090300,959017610,13680,13630,13730,13610,9777
20230703,090200,825423410,13640,13620,13650,13600,10511
20230703,090100,682312130,13620,13690,13720,13610,15965
20230703,090000,464477200,13700,13650,13740,13650,33467