KissMeData/014620/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,185400,14035383540,15330,15330,15330,15330,8266
20230704,185300,14035383540,15330,15330,15330,15330,0
20230704,185200,14035383540,15330,15330,15330,15330,0
20230704,185100,14035383540,15330,15330,15330,15330,0
20230704,185000,14035383540,15330,15330,15330,15330,0
20230704,184900,14035383540,15330,15330,15330,15330,0
20230704,184800,14035383540,15330,15330,15330,15330,0
20230704,184700,14035383540,15330,15330,15330,15330,0
20230704,184600,14035383540,15330,15330,15330,15330,0
20230704,184500,14035383540,15330,15330,15330,15330,0
20230704,184400,14035383540,15330,15330,15330,15330,0
20230704,184300,14035383540,15330,15330,15330,15330,0
20230704,184200,14035383540,15330,15330,15330,15330,0
20230704,184100,14035383540,15330,15330,15330,15330,0
20230704,184000,14035383540,15330,15330,15330,15330,0
20230704,183900,14035383540,15330,15330,15330,15330,0
20230704,183800,14035383540,15330,15330,15330,15330,0
20230704,183700,14035383540,15330,15330,15330,15330,0
20230704,183600,14035383540,15330,15330,15330,15330,0
20230704,183500,14035383540,15330,15330,15330,15330,0
20230704,183400,14035383540,15330,15330,15330,15330,0
20230704,183300,14035383540,15330,15330,15330,15330,0
20230704,183200,14035383540,15330,15330,15330,15330,0
20230704,183100,14035383540,15330,15330,15330,15330,0
20230704,183000,14035383540,15330,15330,15330,15330,0
20230704,182900,14035383540,15330,15330,15330,15330,0
20230704,182800,14035383540,15330,15330,15330,15330,0
20230704,182700,14035383540,15330,15330,15330,15330,0
20230704,182600,14035383540,15330,15330,15330,15330,0
20230704,182500,14035383540,15330,15330,15330,15330,0
20230704,182400,14035383540,15330,15330,15330,15330,8266
20230704,182300,14035383540,15330,15330,15330,15330,0
20230704,182200,14035383540,15330,15330,15330,15330,0
20230704,182100,14035383540,15330,15330,15330,15330,0
20230704,182000,14035383540,15330,15330,15330,15330,0
20230704,181900,14035383540,15330,15330,15330,15330,0
20230704,181800,14035383540,15330,15330,15330,15330,0
20230704,181700,14035383540,15330,15330,15330,15330,0
20230704,181600,14035383540,15330,15330,15330,15330,0
20230704,181500,14035383540,15330,15330,15330,15330,0
20230704,181400,14035383540,15330,15330,15330,15330,0
20230704,181300,14035383540,15330,15330,15330,15330,0
20230704,181200,14035383540,15330,15330,15330,15330,0
20230704,181100,14035383540,15330,15330,15330,15330,0
20230704,181000,14035383540,15330,15330,15330,15330,0
20230704,180900,14035383540,15330,15330,15330,15330,0
20230704,180800,14035383540,15330,15330,15330,15330,0
20230704,180700,14035383540,15330,15330,15330,15330,0
20230704,180600,14035383540,15330,15330,15330,15330,0
20230704,180500,14035383540,15330,15330,15330,15330,0
20230704,180400,14035383540,15330,15330,15330,15330,0
20230704,180300,14035383540,15330,15330,15330,15330,0
20230704,180200,14035383540,15330,15330,15330,15330,0
20230704,180100,14035383540,15330,15330,15330,15330,0
20230704,180000,14035383540,15330,15330,15330,15330,0
20230704,175900,14035383540,15330,15330,15330,15330,0
20230704,175800,14035383540,15330,15330,15330,15330,0
20230704,175700,14035383540,15330,15330,15330,15330,0
20230704,175600,14035383540,15330,15330,15330,15330,0
20230704,175500,14035383540,15330,15330,15330,15330,0
20230704,175400,14035383540,15330,15330,15330,15330,8266
20230704,175300,14035383540,15330,15330,15330,15330,0
20230704,175200,14035383540,15330,15330,15330,15330,0
20230704,175100,14035383540,15330,15330,15330,15330,0
20230704,175000,14035383540,15330,15330,15330,15330,0
20230704,174900,14035383540,15330,15330,15330,15330,0
20230704,174800,14035383540,15330,15330,15330,15330,0
20230704,174700,14035383540,15330,15330,15330,15330,0
20230704,174600,14035383540,15330,15330,15330,15330,0
20230704,174500,14035383540,15330,15330,15330,15330,0
20230704,174400,14035383540,15330,15330,15330,15330,0
20230704,174300,14035383540,15330,15330,15330,15330,0
20230704,174200,14035383540,15330,15330,15330,15330,0
20230704,174100,14035383540,15330,15330,15330,15330,0
20230704,174000,14035383540,15330,15330,15330,15330,0
20230704,173900,14035383540,15330,15330,15330,15330,0
20230704,173800,14035383540,15330,15330,15330,15330,0
20230704,173700,14035383540,15330,15330,15330,15330,0
20230704,173600,14035383540,15330,15330,15330,15330,0
20230704,173500,14035383540,15330,15330,15330,15330,0
20230704,173400,14035383540,15330,15330,15330,15330,0
20230704,173300,14035383540,15330,15330,15330,15330,0
20230704,173200,14035383540,15330,15330,15330,15330,0
20230704,173100,14035383540,15330,15330,15330,15330,0
20230704,173000,14035383540,15330,15330,15330,15330,0
20230704,172900,14035383540,15330,15330,15330,15330,0
20230704,172800,14035383540,15330,15330,15330,15330,0
20230704,172700,14035383540,15330,15330,15330,15330,0
20230704,172600,14035383540,15330,15330,15330,15330,0
20230704,172500,14035383540,15330,15330,15330,15330,0
20230704,172400,14035383540,15330,15330,15330,15330,8266
20230704,172300,14035383540,15330,15330,15330,15330,0
20230704,172200,14035383540,15330,15330,15330,15330,0
20230704,172100,14035383540,15330,15330,15330,15330,0
20230704,172000,14035383540,15330,15330,15330,15330,0
20230704,171900,14035383540,15330,15330,15330,15330,0
20230704,171800,14035383540,15330,15330,15330,15330,0
20230704,171700,14035383540,15330,15330,15330,15330,0
20230704,171600,14035383540,15330,15330,15330,15330,0
20230704,171500,14035383540,15330,15330,15330,15330,0
20230704,171400,14035383540,15330,15330,15330,15330,0
20230704,171300,14035383540,15330,15330,15330,15330,0
20230704,171200,14035383540,15330,15330,15330,15330,0
20230704,171100,14035383540,15330,15330,15330,15330,0
20230704,171000,14035383540,15330,15330,15330,15330,0
20230704,170900,14035383540,15330,15330,15330,15330,0
20230704,170800,14035383540,15330,15330,15330,15330,0
20230704,170700,14035383540,15330,15330,15330,15330,0
20230704,170600,14035383540,15330,15330,15330,15330,0
20230704,170500,14035383540,15330,15330,15330,15330,0
20230704,170400,14035383540,15330,15330,15330,15330,0
20230704,170300,14035383540,15330,15330,15330,15330,0
20230704,170200,14035383540,15330,15330,15330,15330,0
20230704,170100,14035383540,15330,15330,15330,15330,0
20230704,170000,14035383540,15330,15330,15330,15330,0
20230704,165900,14035383540,15330,15330,15330,15330,0
20230704,165800,14035383540,15330,15330,15330,15330,0
20230704,165700,14035383540,15330,15330,15330,15330,0
20230704,165600,14035383540,15330,15330,15330,15330,0
20230704,165500,14035383540,15330,15330,15330,15330,0
20230704,165400,14035383540,15330,15330,15330,15330,8266
20230704,165300,14035383540,15330,15330,15330,15330,0
20230704,165200,14035383540,15330,15330,15330,15330,0
20230704,165100,14035383540,15330,15330,15330,15330,0
20230704,165000,14035383540,15330,15330,15330,15330,0
20230704,164900,14035383540,15330,15330,15330,15330,0
20230704,164800,14035383540,15330,15330,15330,15330,0
20230704,164700,14035383540,15330,15330,15330,15330,0
20230704,164600,14035383540,15330,15330,15330,15330,0
20230704,164500,14035383540,15330,15330,15330,15330,0
20230704,164400,14035383540,15330,15330,15330,15330,0
20230704,164300,14035383540,15330,15330,15330,15330,0
20230704,164200,14035383540,15330,15330,15330,15330,0
20230704,164100,14035383540,15330,15330,15330,15330,0
20230704,164000,14035383540,15330,15330,15330,15330,0
20230704,163900,14035383540,15330,15330,15330,15330,0
20230704,163800,14035383540,15330,15330,15330,15330,0
20230704,163700,14035383540,15330,15330,15330,15330,0
20230704,163600,14035383540,15330,15330,15330,15330,0
20230704,163500,14035383540,15330,15330,15330,15330,0
20230704,163400,14035383540,15330,15330,15330,15330,0
20230704,163300,14035383540,15330,15330,15330,15330,0
20230704,163200,14035383540,15330,15330,15330,15330,0
20230704,163100,14035383540,15330,15330,15330,15330,0
20230704,163000,14035383540,15330,15330,15330,15330,0
20230704,162900,14035383540,15330,15330,15330,15330,0
20230704,162800,14035383540,15330,15330,15330,15330,0
20230704,162700,14035383540,15330,15330,15330,15330,0
20230704,162600,14035383540,15330,15330,15330,15330,0
20230704,162500,14035383540,15330,15330,15330,15330,0
20230704,162400,14035383540,15330,15330,15330,15330,8266
20230704,162300,14035383540,15330,15330,15330,15330,0
20230704,162200,14035383540,15330,15330,15330,15330,0
20230704,162100,14035383540,15330,15330,15330,15330,0
20230704,162000,14035383540,15330,15330,15330,15330,0
20230704,161900,14035383540,15330,15330,15330,15330,0
20230704,161800,14035383540,15330,15330,15330,15330,0
20230704,161700,14035383540,15330,15330,15330,15330,0
20230704,161600,14035383540,15330,15330,15330,15330,0
20230704,161500,14035383540,15330,15330,15330,15330,0
20230704,161400,14035383540,15330,15330,15330,15330,0
20230704,161300,14035383540,15330,15330,15330,15330,0
20230704,161200,14035383540,15330,15330,15330,15330,0
20230704,161100,14035383540,15330,15330,15330,15330,0
20230704,161000,14035383540,15330,15330,15330,15330,0
20230704,160900,14035383540,15330,15330,15330,15330,0
20230704,160800,14035383540,15330,15330,15330,15330,0
20230704,160700,14035383540,15330,15330,15330,15330,0
20230704,160600,14035383540,15330,15330,15330,15330,0
20230704,160500,14035383540,15330,15330,15330,15330,0
20230704,160400,14035383540,15330,15330,15330,15330,0
20230704,160300,14035383540,15330,15330,15330,15330,0
20230704,160200,14035383540,15330,15330,15330,15330,0
20230704,160100,14035383540,15330,15330,15330,15330,0
20230704,160000,14035383540,15330,15330,15330,15330,0
20230704,155900,14035383540,15330,15330,15330,15330,0
20230704,155800,14035383540,15330,15330,15330,15330,0
20230704,155700,14035383540,15330,15330,15330,15330,0
20230704,155600,14035383540,15330,15330,15330,15330,0
20230704,155500,14035383540,15330,15330,15330,15330,0
20230704,155400,14035383540,15330,15330,15330,15330,8266
20230704,155300,14035383540,15330,15330,15330,15330,0
20230704,155200,14035383540,15330,15330,15330,15330,0
20230704,155100,14035383540,15330,15330,15330,15330,0
20230704,155000,14035383540,15330,15330,15330,15330,0
20230704,154900,14035383540,15330,15330,15330,15330,0
20230704,154800,14035383540,15330,15330,15330,15330,0
20230704,154700,14035383540,15330,15330,15330,15330,0
20230704,154600,14035383540,15330,15330,15330,15330,0
20230704,154500,14035383540,15330,15330,15330,15330,0
20230704,154400,14035383540,15330,15330,15330,15330,0
20230704,154300,14035383540,15330,15330,15330,15330,0
20230704,154200,14035383540,15330,15330,15330,15330,0
20230704,154100,14035383540,15330,15330,15330,15330,0
20230704,154000,14035383540,15330,15330,15330,15330,0
20230704,153900,14035383540,15330,15330,15330,15330,0
20230704,153800,14035383540,15330,15330,15330,15330,0
20230704,153700,14035383540,15330,15330,15330,15330,0
20230704,153600,14035383540,15330,15330,15330,15330,0
20230704,153500,14035383540,15330,15330,15330,15330,0
20230704,153400,14035383540,15330,15330,15330,15330,0
20230704,153300,14035383540,15330,15330,15330,15330,0
20230704,153200,14035383540,15330,15330,15330,15330,0
20230704,153100,14035383540,15330,15330,15330,15330,0
20230704,153000,14035383540,15330,15330,15330,15330,8266
20230704,152900,13908665760,15310,15310,15310,15310,0
20230704,152800,13908665760,15310,15310,15310,15310,0
20230704,152700,13908665760,15310,15310,15310,15310,0
20230704,152600,13908665760,15310,15310,15310,15310,0
20230704,152500,13908665760,15310,15310,15310,15310,0
20230704,152400,13908665760,15310,15310,15310,15310,0
20230704,152300,13908665760,15310,15310,15310,15310,0
20230704,152200,13908665760,15310,15310,15310,15310,0
20230704,152100,13908665760,15310,15310,15310,15310,0
20230704,152000,13908665760,15310,15310,15310,15310,0
20230704,151900,13908665760,15310,15330,15340,15310,656
20230704,151800,13898615000,15330,15330,15330,15320,2061
20230704,151700,13867029060,15330,15330,15330,15320,963
20230704,151600,13852275240,15330,15330,15330,15320,597
20230704,151500,13843128420,15330,15330,15340,15320,692
20230704,151400,13832523120,15320,15330,15340,15320,679
20230704,151300,13822116470,15330,15330,15340,15310,922
20230704,151200,13807990560,15330,15340,15350,15330,622
20230704,151100,13798448850,15340,15340,15350,15340,713
20230704,151000,13787507500,15350,15330,15350,15330,2436
20230704,150900,13750136150,15330,15340,15350,15330,492
20230704,150800,13742588940,15350,15340,15350,15340,786
20230704,150700,13730528950,15340,15330,15350,15330,2819
20230704,150600,13687304100,15330,15340,15350,15330,2671
20230704,150500,13646342680,15350,15350,15350,15340,555
20230704,150400,13637825140,15350,15350,15350,15340,866
20230704,150300,13624537480,15350,15340,15350,15340,709
20230704,150200,13613656590,15340,15350,15350,15340,595
20230704,150100,13604524450,15340,15340,15340,15330,1053
20230704,150000,13588371710,15340,15330,15350,15330,454
20230704,145900,13581407010,15330,15360,15360,15330,1054
20230704,145800,13565234800,15360,15350,15360,15340,564
20230704,145700,13556576610,15350,15350,15360,15340,1728
20230704,145600,13530063900,15360,15360,15370,15360,981
20230704,145500,13514992180,15350,15360,15370,15350,2874
20230704,145400,13470868390,15370,15380,15380,15360,890
20230704,145300,13457194180,15380,15370,15380,15370,987
20230704,145200,13442023160,15380,15380,15380,15350,1147
20230704,145100,13424404610,15370,15390,15400,15360,3817
20230704,145000,13365668430,15380,15400,15400,15380,720
20230704,144900,13354585160,15400,15390,15400,15380,697
20230704,144800,13343853860,15400,15390,15400,15370,1448
20230704,144700,13321567200,15390,15380,15390,15360,772
20230704,144600,13309694500,15360,15390,15400,15360,976
20230704,144500,13294680380,15400,15390,15400,15370,644
20230704,144400,13284772110,15400,15390,15400,15370,741
20230704,144300,13273372970,15380,15380,15390,15370,489
20230704,144200,13265854650,15380,15410,15410,15370,2593
20230704,144100,13225966560,15400,15400,15410,15380,1998
20230704,144000,13195210470,15400,15400,15410,15400,1233
20230704,143900,13176220050,15400,15400,15410,15380,2704
20230704,143800,13134576840,15410,15370,15410,15370,739
20230704,143700,13123199950,15370,15370,15380,15370,80
20230704,143600,13121970140,15380,15380,15380,15370,582
20230704,143500,13113022750,15370,15400,15420,15370,1327
20230704,143400,13092583670,15400,15390,15400,15370,650
20230704,143300,13082578510,15390,15410,15420,15380,526
20230704,143200,13074480250,15400,15380,15430,15380,7559
20230704,143100,12957947780,15380,15330,15380,15320,2193
20230704,143000,12924276360,15320,15300,15320,15300,416
20230704,142900,12917904150,15310,15310,15310,15300,769
20230704,142800,12906133500,15310,15310,15310,15300,317
20230704,142700,12901280380,15310,15280,15310,15270,1763
20230704,142600,12874313860,15280,15270,15290,15260,1806
20230704,142500,12846734980,15270,15260,15270,15250,556
20230704,142400,12838251640,15260,15260,15280,15260,592
20230704,142300,12829211640,15260,15230,15260,15220,1822
20230704,142200,12801450750,15230,15240,15240,15230,1397
20230704,142100,12780171240,15240,15240,15260,15230,1997
20230704,142000,12749726290,15240,15250,15260,15240,2141
20230704,141900,12717082260,15250,15250,15260,15240,1626
20230704,141800,12692287050,15250,15250,15260,15230,3265
20230704,141700,12642524550,15260,15370,15370,15250,10263
20230704,141600,12485450620,15370,15390,15390,15370,1092
20230704,141500,12468657020,15390,15370,15390,15360,343
20230704,141400,12463384010,15370,15360,15410,15350,4831
20230704,141300,12389018830,15370,15330,15370,15330,1113
20230704,141200,12371936250,15330,15330,15350,15330,446
20230704,141100,12365096730,15330,15340,15360,15330,835
20230704,141000,12352287110,15350,15330,15360,15330,625
20230704,140900,12342695390,15330,15330,15340,15310,704
20230704,140800,12331902720,15340,15330,15340,15330,191
20230704,140700,12328974480,15330,15360,15370,15330,582
20230704,140600,12320035650,15370,15370,15380,15360,991
20230704,140500,12304804390,15370,15380,15380,15360,647
20230704,140400,12294858620,15390,15360,15390,15360,291
20230704,140300,12290385810,15370,15380,15390,15360,488
20230704,140200,12282883270,15380,15360,15390,15360,965
20230704,140100,12268049960,15360,15330,15360,15310,2269
20230704,140000,12233276800,15320,15330,15330,15320,1537
20230704,135900,12209726440,15330,15310,15330,15310,952
20230704,135800,12195141130,15320,15310,15320,15280,1637
20230704,135700,12170088180,15320,15340,15370,15320,1075
20230704,135600,12153603250,15340,15360,15370,15310,1796
20230704,135500,12126053840,15360,15390,15390,15360,1782
20230704,135400,12098649550,15390,15390,15400,15380,696
20230704,135300,12087938620,15400,15400,15400,15390,490
20230704,135200,12080393290,15390,15400,15410,15380,525
20230704,135100,12072310260,15400,15410,15410,15390,2300
20230704,135000,12036886060,15410,15420,15430,15410,926
20230704,134900,12022603450,15430,15410,15430,15410,1335
20230704,134800,12002023490,15420,15440,15440,15410,1903
20230704,134700,11972660800,15440,15440,15440,15430,1201
20230704,134600,11954117530,15440,15430,15440,15420,805
20230704,134500,11941691950,15440,15430,15440,15420,1400
20230704,134400,11920088120,15440,15430,15440,15430,690
20230704,134300,11909436990,15430,15430,15440,15420,884
20230704,134200,11895795020,15430,15430,15440,15430,628
20230704,134100,11886100020,15430,15430,15440,15420,723
20230704,134000,11874941970,15440,15430,15440,15420,1577
20230704,133900,11850606480,15440,15440,15440,15430,667
20230704,133800,11840311320,15440,15430,15440,15430,541
20230704,133700,11831959790,15430,15440,15450,15430,1314
20230704,133600,11811668220,15440,15440,15450,15440,2222
20230704,133500,11777352760,15430,15420,15430,15410,518
20230704,133400,11769361980,15430,15430,15430,15420,276
20230704,133300,11765103310,15420,15430,15440,15420,1362
20230704,133200,11744088410,15430,15420,15430,15420,883
20230704,133100,11730466060,15430,15410,15430,15410,2752
20230704,133000,11688006500,15420,15430,15430,15420,1753
20230704,132900,11660969610,15430,15420,15430,15420,1329
20230704,132800,11640472950,15420,15430,15430,15420,460
20230704,132700,11633375440,15420,15420,15430,15410,522
20230704,132600,11625325820,15420,15410,15430,15400,3050
20230704,132500,11578294690,15410,15410,15420,15410,644
20230704,132400,11568365110,15410,15420,15420,15410,460
20230704,132300,11561273770,15420,15410,15420,15410,1102
20230704,132200,11544290270,15410,15400,15420,15390,1710
20230704,132100,11517934900,15400,15400,15400,15390,888
20230704,132000,11504261470,15400,15390,15400,15390,234
20230704,131900,11500658200,15390,15390,15390,15380,1568
20230704,131800,11476534220,15390,15370,15390,15370,2135
20230704,131700,11443700840,15370,15370,15380,15370,1075
20230704,131600,11427168900,15370,15380,15380,15370,293
20230704,131500,11422663590,15370,15350,15370,15350,2310
20230704,131400,11387170780,15350,15370,15370,15350,791
20230704,131300,11375020110,15370,15350,15370,15340,1071
20230704,131200,11358575710,15340,15300,15340,15300,423
20230704,131100,11352097640,15300,15300,15310,15270,2663
20230704,131000,11311379300,15290,15330,15350,15250,10727
20230704,130900,11147275000,15340,15370,15380,15340,4153
20230704,130800,11083514190,15380,15380,15390,15370,1371
20230704,130700,11062427510,15390,15390,15390,15380,1386
20230704,130600,11041105130,15390,15390,15390,15380,270
20230704,130500,11036950220,15390,15390,15390,15380,2993
20230704,130400,10990888970,15390,15400,15400,15390,1121
20230704,130300,10973630010,15400,15390,15400,15390,25
20230704,130200,10973245050,15390,15410,15410,15390,1454
20230704,130100,10950860160,15410,15390,15410,15390,1145
20230704,130000,10933233330,15390,15390,15400,15380,663
20230704,125900,10923030890,15390,15390,15400,15390,1276
20230704,125800,10903390000,15400,15400,15400,15390,1228
20230704,125700,10884478820,15400,15400,15400,15380,256
20230704,125600,10880538270,15380,15390,15390,15380,1645
20230704,125500,10855224360,15390,15410,15410,15390,1005
20230704,125400,10839751460,15410,15400,15420,15380,1373
20230704,125300,10818608480,15390,15400,15430,15380,309
20230704,125200,10813851090,15390,15370,15400,15370,3201
20230704,125100,10764602450,15370,15370,15370,15360,858
20230704,125000,10751422190,15370,15370,15380,15370,1281
20230704,124900,10731731860,15360,15370,15370,15360,285
20230704,124800,10727353770,15370,15360,15370,15360,820
20230704,124700,10714752310,15360,15360,15370,15360,871
20230704,124600,10701370490,15360,15380,15380,15360,2021
20230704,124500,10670305630,15370,15390,15400,15370,982
20230704,124400,10655200300,15390,15410,15410,15390,1813
20230704,124300,10627282870,15410,15420,15420,15400,743
20230704,124200,10615834730,15420,15400,15430,15400,822
20230704,124100,10603165500,15400,15400,15410,15390,445
20230704,124000,10596312280,15400,15410,15410,15390,90
20230704,123900,10594926140,15410,15400,15410,15390,670
20230704,123800,10584603880,15400,15400,15410,15380,938
20230704,123700,10570158980,15390,15400,15410,15370,885
20230704,123600,10556539330,15420,15380,15420,15380,1082
20230704,123500,10539881860,15380,15400,15400,15370,4251
20230704,123400,10474461330,15400,15420,15430,15400,2809
20230704,123300,10431176460,15420,15430,15430,15420,172
20230704,123200,10428522560,15430,15430,15430,15420,397
20230704,123100,10422397200,15420,15430,15430,15410,4508
20230704,123000,10352905220,15430,15440,15440,15410,618
20230704,122900,10343372950,15440,15430,15440,15430,845
20230704,122800,10330331320,15430,15440,15440,15430,654
20230704,122700,10320235530,15440,15420,15440,15420,258
20230704,122600,10316253630,15420,15430,15450,15420,1254
20230704,122500,10296902550,15430,15430,15440,15430,623
20230704,122400,10287288350,15440,15440,15440,15430,533
20230704,122300,10279062600,15440,15420,15440,15420,1432
20230704,122200,10256958460,15430,15430,15440,15420,937
20230704,122100,10242505540,15430,15440,15450,15430,1004
20230704,122000,10227004470,15430,15450,15460,15430,1689
20230704,121900,10200919950,15450,15480,15480,15450,1703
20230704,121800,10174592360,15480,15480,15490,15470,2114
20230704,121700,10141869120,15480,15480,15480,15470,621
20230704,121600,10132261050,15480,15480,15490,15480,278
20230704,121500,10127955410,15480,15470,15490,15470,478
20230704,121400,10120558680,15480,15460,15480,15460,1672
20230704,121300,10094695150,15460,15460,15460,15440,611
20230704,121200,10085256600,15460,15470,15470,15440,513
20230704,121100,10077331730,15470,15470,15480,15460,1172
20230704,121000,10059205320,15460,15440,15470,15430,833
20230704,120900,10046338220,15440,15470,15490,15440,1404
20230704,120800,10024645610,15470,15460,15480,15460,1337
20230704,120700,10003972630,15460,15470,15470,15440,1354
20230704,120600,9983042690,15460,15500,15500,15450,3924
20230704,120500,9922343830,15500,15520,15520,15500,556
20230704,120400,9913721160,15510,15510,15520,15500,603
20230704,120300,9904368500,15520,15530,15550,15510,2906
20230704,120200,9859204300,15530,15540,15550,15530,892
20230704,120100,9845343690,15540,15550,15560,15510,871
20230704,120000,9831810010,15560,15580,15580,15560,2585
20230704,115900,9791574090,15580,15570,15580,15560,1963
20230704,115800,9761011440,15570,15570,15570,15560,450
20230704,115700,9754005090,15570,15570,15570,15560,1789
20230704,115600,9726159850,15570,15560,15570,15560,2018
20230704,115500,9694744170,15560,15560,15560,15550,1792
20230704,115400,9666861820,15560,15550,15560,15500,1253
20230704,115300,9647390250,15560,15560,15560,15540,3174
20230704,115200,9598021030,15550,15540,15560,15540,4265
20230704,115100,9531706490,15540,15540,15540,15530,2292
20230704,115000,9496105160,15540,15540,15550,15530,923
20230704,114900,9481762610,15540,15550,15550,15540,1120
20230704,114800,9464350300,15540,15540,15550,15530,995
20230704,114700,9448890040,15540,15550,15550,15530,2443
20230704,114600,9410916860,15540,15520,15540,15500,4629
20230704,114500,9339041450,15520,15540,15540,15510,2000
20230704,114400,9307998160,15530,15550,15550,15520,2463
20230704,114300,9269739560,15550,15540,15550,15540,950
20230704,114200,9254969880,15550,15540,15550,15530,3352
20230704,114100,9202882260,15540,15540,15540,15530,1103
20230704,114000,9185745540,15540,15540,15550,15530,1909
20230704,113900,9156078850,15540,15530,15540,15520,1408
20230704,113800,9134215930,15530,15510,15530,15500,3298
20230704,113700,9083046070,15510,15510,15510,15500,2097
20230704,113600,9050534980,15510,15500,15510,15490,1669
20230704,113500,9024658640,15500,15500,15500,15480,2233
20230704,113400,8990067140,15500,15440,15500,15430,6062
20230704,113300,8896300990,15440,15440,15450,15430,4523
20230704,113200,8826434550,15440,15410,15440,15400,3169
20230704,113100,8777591130,15410,15460,15480,15400,7027
20230704,113000,8669096330,15460,15480,15490,15450,3797
20230704,112900,8610379470,15490,15530,15530,15460,5062
20230704,112800,8531995180,15530,15550,15550,15510,6464
20230704,112700,8431569670,15550,15550,15570,15540,2894
20230704,112600,8386563900,15560,15570,15570,15550,3671
20230704,112500,8329457790,15570,15520,15580,15520,8326
20230704,112400,8199951730,15520,15570,15570,15500,4055
20230704,112300,8136869180,15570,15530,15570,15520,4812
20230704,112200,8062054680,15540,15470,15540,15470,4373
20230704,112100,7994237820,15480,15510,15510,15460,3978
20230704,112000,7932672730,15510,15540,15550,15500,4943
20230704,111900,7855925940,15550,15510,15550,15510,10011
20230704,111800,7700430700,15510,15480,15520,15470,22401
20230704,111700,7353290480,15480,15480,15480,15470,2056
20230704,111600,7321475660,15480,15470,15490,15460,10860
20230704,111500,7153411600,15470,15440,15470,15430,7249
20230704,111400,7041405630,15440,15410,15440,15400,3109
20230704,111300,6993443170,15410,15390,15420,15390,6906
20230704,111200,6887082000,15390,15390,15390,15370,1620
20230704,111100,6862160780,15380,15330,15390,15330,5881
20230704,111000,6771897820,15340,15360,15360,15320,3825
20230704,110900,6713224980,15350,15370,15380,15350,1805
20230704,110800,6685496680,15370,15380,15380,15360,4871
20230704,110700,6610617180,15380,15390,15400,15380,2997
20230704,110600,6564499040,15380,15380,15400,15370,13872
20230704,110500,6351032050,15380,15400,15400,15370,2469
20230704,110400,6313043440,15400,15390,15400,15350,8462
20230704,110300,6182896160,15380,15390,15400,15380,2665
20230704,110200,6141881290,15400,15390,15400,15370,3154
20230704,110100,6093354900,15390,15370,15390,15360,7245
20230704,110000,5981980760,15370,15360,15380,15360,3046
20230704,105900,5935166790,15360,15400,15400,15320,5105
20230704,105800,5856734270,15390,15400,15400,15390,4471
20230704,105700,5787897060,15400,15370,15400,15370,12289
20230704,105600,5598830480,15370,15330,15370,15310,8907
20230704,105500,5462147070,15330,15300,15340,15290,2736
20230704,105400,5420204530,15300,15310,15310,15260,3697
20230704,105300,5363678440,15310,15350,15360,15300,2544
20230704,105200,5324710280,15350,15380,15390,15340,7507
20230704,105100,5209307050,15370,15330,15370,15330,10756
20230704,105000,5044271960,15330,15230,15330,15210,30058
20230704,104900,4585429210,15220,15220,15230,15210,2196
20230704,104800,4552006270,15230,15220,15240,15200,10497
20230704,104700,4392184980,15220,15180,15220,15180,6160
20230704,104600,4298540820,15180,15200,15200,15170,3440
20230704,104500,4246301400,15200,15190,15230,15190,12527
20230704,104400,4055640740,15190,15240,15240,15180,7052
20230704,104300,3948353890,15240,15240,15250,15230,2503
20230704,104200,3910212300,15230,15180,15240,15170,14869
20230704,104100,3684191810,15180,15170,15200,15160,6941
20230704,104000,3578814140,15170,15140,15170,15130,7102
20230704,103900,3471247520,15140,15100,15150,15090,12496
20230704,103800,3282244510,15100,15100,15100,15090,4336
20230704,103700,3216792210,15100,15070,15100,15070,9156
20230704,103600,3078671160,15070,15000,15070,15000,9540
20230704,103500,2935208280,15010,15000,15020,15000,1851
20230704,103400,2907434290,15010,14990,15020,14990,1007
20230704,103300,2892323470,15000,15000,15010,15000,2293
20230704,103200,2857921690,15000,15000,15010,14970,2534
20230704,103100,2819921910,15010,15020,15020,15000,2526
20230704,103000,2782025990,15020,15030,15030,15020,815
20230704,102900,2769779200,15030,15000,15040,15000,6416
20230704,102800,2673418000,14990,14920,15000,14910,22326
20230704,102700,2339470410,14910,14930,14930,14910,825
20230704,102600,2327158880,14930,14870,14930,14870,7821
20230704,102500,2210611330,14870,14880,14880,14870,930
20230704,102400,2196777810,14880,14870,14880,14870,716
20230704,102300,2186128550,14870,14870,14870,14860,1867
20230704,102200,2158366310,14880,14870,14880,14870,464
20230704,102100,2151466530,14870,14870,14880,14870,310
20230704,102000,2146856730,14880,14870,14880,14860,1462
20230704,101900,2125104860,14870,14870,14880,14870,332
20230704,101800,2120166700,14870,14860,14870,14860,714
20230704,101700,2109550280,14860,14860,14860,14850,388
20230704,101600,2103786240,14870,14860,14870,14860,181
20230704,101500,2101094910,14860,14850,14860,14850,3793
20230704,101400,2044731550,14840,14850,14860,14840,755
20230704,101300,2033523500,14850,14860,14860,14850,2304
20230704,101200,1999294370,14860,14860,14860,14850,559
20230704,101100,1990989600,14860,14860,14870,14850,716
20230704,101000,1980352310,14860,14850,14860,14850,99
20230704,100900,1978881810,14850,14870,14870,14850,505
20230704,100800,1971374700,14870,14840,14870,14840,16
20230704,100700,1971136860,14840,14850,14860,14820,1549
20230704,100600,1948152420,14850,14860,14860,14850,664
20230704,100500,1938290410,14860,14870,14870,14860,272
20230704,100400,1934246060,14860,14880,14880,14860,406
20230704,100300,1928206340,14880,14880,14880,14860,2431
20230704,100200,1892064790,14890,14910,14910,14890,790
20230704,100100,1880294870,14900,14900,14900,14880,1265
20230704,100000,1861452920,14900,14880,14900,14870,829
20230704,095900,1849119150,14880,14880,14880,14870,149
20230704,095800,1846902130,14870,14870,14870,14860,539
20230704,095700,1838889710,14860,14890,14900,14860,2151
20230704,095600,1806889560,14890,14900,14920,14890,1498
20230704,095500,1784567040,14930,14930,14930,14910,2387
20230704,095400,1748949120,14920,14910,14920,14900,2565
20230704,095300,1710695720,14910,14920,14920,14910,1174
20230704,095200,1693183020,14920,14940,14950,14920,1286
20230704,095100,1673965940,14940,14890,14940,14890,5403
20230704,095000,1593338720,14880,14870,14900,14870,2933
20230704,094900,1549665960,14880,14870,14880,14860,1386
20230704,094800,1529056870,14870,14870,14880,14860,459
20230704,094700,1522230400,14870,14880,14880,14870,4164
20230704,094600,1460286030,14870,14880,14880,14870,1839
20230704,094500,1432927910,14870,14870,14880,14860,1782
20230704,094400,1406422230,14870,14880,14890,14870,2303
20230704,094300,1372147920,14880,14890,14890,14870,1512
20230704,094200,1349645000,14870,14870,14880,14870,2662
20230704,094100,1310037120,14870,14850,14880,14850,4914
20230704,094000,1236999590,14840,14820,14850,14820,2967
20230704,093900,1192987750,14820,14790,14820,14780,3384
20230704,093800,1142896760,14780,14800,14800,14780,211
20230704,093700,1139777960,14780,14790,14800,14780,1398
20230704,093600,1119103370,14790,14800,14800,14790,1004
20230704,093500,1104245860,14800,14800,14810,14790,943
20230704,093400,1090290440,14800,14800,14800,14800,2033
20230704,093300,1060202040,14800,14800,14810,14790,1082
20230704,093200,1044196030,14790,14810,14810,14790,2472
20230704,093100,1007610280,14800,14810,14810,14790,571
20230704,093000,999159780,14800,14800,14810,14800,3928
20230704,092900,941023920,14790,14800,14800,14790,841
20230704,092800,928581990,14800,14790,14800,14790,938
20230704,092700,914708870,14790,14780,14800,14760,3025
20230704,092600,870011480,14780,14790,14790,14780,1379
20230704,092500,849625900,14780,14780,14790,14780,1172
20230704,092400,832303610,14780,14800,14800,14780,2117
20230704,092300,801010420,14800,14790,14800,14790,675
20230704,092200,791021960,14800,14810,14810,14800,416
20230704,092100,784862200,14810,14830,14830,14810,165
20230704,092000,782415870,14820,14820,14820,14780,3443
20230704,091900,731441150,14830,14830,14830,14820,356
20230704,091800,726162580,14810,14820,14830,14810,954
20230704,091700,712024430,14820,14830,14830,14820,60
20230704,091600,711135040,14830,14850,14850,14830,1264
20230704,091500,692375950,14850,14850,14850,14840,1082
20230704,091400,676317630,14850,14850,14860,14850,95
20230704,091300,674906380,14860,14850,14870,14850,2653
20230704,091200,635480990,14860,14840,14870,14840,2997
20230704,091100,590966770,14830,14830,14840,14820,771
20230704,091000,579531090,14850,14860,14880,14800,3043
20230704,090900,534393080,14880,14870,14890,14840,2904
20230704,090800,491193610,14870,14870,14880,14850,2652
20230704,090700,451755750,14870,14860,14890,14840,2724
20230704,090600,411269650,14830,14740,14880,14740,12103
20230704,090500,232021090,14740,14740,14740,14730,648
20230704,090400,222469770,14740,14750,14770,14740,1101
20230704,090300,206239410,14740,14740,14760,14730,1126
20230704,090200,189648930,14730,14760,14780,14730,1935
20230704,090100,161131500,14780,14750,14780,14740,2111
20230704,090000,129970870,14760,14780,14780,14750,8797