KissMeData/033100/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,190800,5552523140,19800,19800,19800,19800,3758
20230706,190700,5552523140,19800,19800,19800,19800,0
20230706,190600,5552523140,19800,19800,19800,19800,0
20230706,190500,5552523140,19800,19800,19800,19800,0
20230706,190400,5552523140,19800,19800,19800,19800,0
20230706,190300,5552523140,19800,19800,19800,19800,0
20230706,190200,5552523140,19800,19800,19800,19800,0
20230706,190100,5552523140,19800,19800,19800,19800,0
20230706,190000,5552523140,19800,19800,19800,19800,0
20230706,185900,5552523140,19800,19800,19800,19800,0
20230706,185800,5552523140,19800,19800,19800,19800,0
20230706,185700,5552523140,19800,19800,19800,19800,0
20230706,185600,5552523140,19800,19800,19800,19800,0
20230706,185500,5552523140,19800,19800,19800,19800,0
20230706,185400,5552523140,19800,19800,19800,19800,0
20230706,185300,5552523140,19800,19800,19800,19800,0
20230706,185200,5552523140,19800,19800,19800,19800,0
20230706,185100,5552523140,19800,19800,19800,19800,0
20230706,185000,5552523140,19800,19800,19800,19800,0
20230706,184900,5552523140,19800,19800,19800,19800,0
20230706,184800,5552523140,19800,19800,19800,19800,0
20230706,184700,5552523140,19800,19800,19800,19800,0
20230706,184600,5552523140,19800,19800,19800,19800,0
20230706,184500,5552523140,19800,19800,19800,19800,0
20230706,184400,5552523140,19800,19800,19800,19800,0
20230706,184300,5552523140,19800,19800,19800,19800,0
20230706,184200,5552523140,19800,19800,19800,19800,0
20230706,184100,5552523140,19800,19800,19800,19800,0
20230706,184000,5552523140,19800,19800,19800,19800,0
20230706,183900,5552523140,19800,19800,19800,19800,0
20230706,183800,5552523140,19800,19800,19800,19800,3758
20230706,183700,5552523140,19800,19800,19800,19800,0
20230706,183600,5552523140,19800,19800,19800,19800,0
20230706,183500,5552523140,19800,19800,19800,19800,0
20230706,183400,5552523140,19800,19800,19800,19800,0
20230706,183300,5552523140,19800,19800,19800,19800,0
20230706,183200,5552523140,19800,19800,19800,19800,0
20230706,183100,5552523140,19800,19800,19800,19800,0
20230706,183000,5552523140,19800,19800,19800,19800,0
20230706,182900,5552523140,19800,19800,19800,19800,0
20230706,182800,5552523140,19800,19800,19800,19800,0
20230706,182700,5552523140,19800,19800,19800,19800,0
20230706,182600,5552523140,19800,19800,19800,19800,0
20230706,182500,5552523140,19800,19800,19800,19800,0
20230706,182400,5552523140,19800,19800,19800,19800,0
20230706,182300,5552523140,19800,19800,19800,19800,0
20230706,182200,5552523140,19800,19800,19800,19800,0
20230706,182100,5552523140,19800,19800,19800,19800,0
20230706,182000,5552523140,19800,19800,19800,19800,0
20230706,181900,5552523140,19800,19800,19800,19800,0
20230706,181800,5552523140,19800,19800,19800,19800,0
20230706,181700,5552523140,19800,19800,19800,19800,0
20230706,181600,5552523140,19800,19800,19800,19800,0
20230706,181500,5552523140,19800,19800,19800,19800,0
20230706,181400,5552523140,19800,19800,19800,19800,0
20230706,181300,5552523140,19800,19800,19800,19800,0
20230706,181200,5552523140,19800,19800,19800,19800,0
20230706,181100,5552523140,19800,19800,19800,19800,0
20230706,181000,5552523140,19800,19800,19800,19800,0
20230706,180900,5552523140,19800,19800,19800,19800,0
20230706,180800,5552523140,19800,19800,19800,19800,3758
20230706,180700,5552523140,19800,19800,19800,19800,0
20230706,180600,5552523140,19800,19800,19800,19800,0
20230706,180500,5552523140,19800,19800,19800,19800,0
20230706,180400,5552523140,19800,19800,19800,19800,0
20230706,180300,5552523140,19800,19800,19800,19800,0
20230706,180200,5552523140,19800,19800,19800,19800,0
20230706,180100,5552523140,19800,19800,19800,19800,0
20230706,180000,5552523140,19800,19800,19800,19800,0
20230706,175900,5552523140,19800,19800,19800,19800,0
20230706,175800,5552523140,19800,19800,19800,19800,0
20230706,175700,5552523140,19800,19800,19800,19800,0
20230706,175600,5552523140,19800,19800,19800,19800,0
20230706,175500,5552523140,19800,19800,19800,19800,0
20230706,175400,5552523140,19800,19800,19800,19800,0
20230706,175300,5552523140,19800,19800,19800,19800,0
20230706,175200,5552523140,19800,19800,19800,19800,0
20230706,175100,5552523140,19800,19800,19800,19800,0
20230706,175000,5552523140,19800,19800,19800,19800,0
20230706,174900,5552523140,19800,19800,19800,19800,0
20230706,174800,5552523140,19800,19800,19800,19800,0
20230706,174700,5552523140,19800,19800,19800,19800,0
20230706,174600,5552523140,19800,19800,19800,19800,0
20230706,174500,5552523140,19800,19800,19800,19800,0
20230706,174400,5552523140,19800,19800,19800,19800,0
20230706,174300,5552523140,19800,19800,19800,19800,0
20230706,174200,5552523140,19800,19800,19800,19800,0
20230706,174100,5552523140,19800,19800,19800,19800,0
20230706,174000,5552523140,19800,19800,19800,19800,0
20230706,173900,5552523140,19800,19800,19800,19800,0
20230706,173800,5552523140,19800,19800,19800,19800,3758
20230706,173700,5552523140,19800,19800,19800,19800,0
20230706,173600,5552523140,19800,19800,19800,19800,0
20230706,173500,5552523140,19800,19800,19800,19800,0
20230706,173400,5552523140,19800,19800,19800,19800,0
20230706,173300,5552523140,19800,19800,19800,19800,0
20230706,173200,5552523140,19800,19800,19800,19800,0
20230706,173100,5552523140,19800,19800,19800,19800,0
20230706,173000,5552523140,19800,19800,19800,19800,0
20230706,172900,5552523140,19800,19800,19800,19800,0
20230706,172800,5552523140,19800,19800,19800,19800,0
20230706,172700,5552523140,19800,19800,19800,19800,0
20230706,172600,5552523140,19800,19800,19800,19800,0
20230706,172500,5552523140,19800,19800,19800,19800,0
20230706,172400,5552523140,19800,19800,19800,19800,0
20230706,172300,5552523140,19800,19800,19800,19800,0
20230706,172200,5552523140,19800,19800,19800,19800,0
20230706,172100,5552523140,19800,19800,19800,19800,0
20230706,172000,5552523140,19800,19800,19800,19800,0
20230706,171900,5552523140,19800,19800,19800,19800,0
20230706,171800,5552523140,19800,19800,19800,19800,0
20230706,171700,5552523140,19800,19800,19800,19800,0
20230706,171600,5552523140,19800,19800,19800,19800,0
20230706,171500,5552523140,19800,19800,19800,19800,0
20230706,171400,5552523140,19800,19800,19800,19800,0
20230706,171300,5552523140,19800,19800,19800,19800,0
20230706,171200,5552523140,19800,19800,19800,19800,0
20230706,171100,5552523140,19800,19800,19800,19800,0
20230706,171000,5552523140,19800,19800,19800,19800,0
20230706,170900,5552523140,19800,19800,19800,19800,0
20230706,170800,5552523140,19800,19800,19800,19800,3758
20230706,170700,5552523140,19800,19800,19800,19800,0
20230706,170600,5552523140,19800,19800,19800,19800,0
20230706,170500,5552523140,19800,19800,19800,19800,0
20230706,170400,5552523140,19800,19800,19800,19800,0
20230706,170300,5552523140,19800,19800,19800,19800,0
20230706,170200,5552523140,19800,19800,19800,19800,0
20230706,170100,5552523140,19800,19800,19800,19800,0
20230706,170000,5552523140,19800,19800,19800,19800,0
20230706,165900,5552523140,19800,19800,19800,19800,0
20230706,165800,5552523140,19800,19800,19800,19800,0
20230706,165700,5552523140,19800,19800,19800,19800,0
20230706,165600,5552523140,19800,19800,19800,19800,0
20230706,165500,5552523140,19800,19800,19800,19800,0
20230706,165400,5552523140,19800,19800,19800,19800,0
20230706,165300,5552523140,19800,19800,19800,19800,0
20230706,165200,5552523140,19800,19800,19800,19800,0
20230706,165100,5552523140,19800,19800,19800,19800,0
20230706,165000,5552523140,19800,19800,19800,19800,0
20230706,164900,5552523140,19800,19800,19800,19800,0
20230706,164800,5552523140,19800,19800,19800,19800,0
20230706,164700,5552523140,19800,19800,19800,19800,0
20230706,164600,5552523140,19800,19800,19800,19800,0
20230706,164500,5552523140,19800,19800,19800,19800,0
20230706,164400,5552523140,19800,19800,19800,19800,0
20230706,164300,5552523140,19800,19800,19800,19800,0
20230706,164200,5552523140,19800,19800,19800,19800,0
20230706,164100,5552523140,19800,19800,19800,19800,0
20230706,164000,5552523140,19800,19800,19800,19800,0
20230706,163900,5552523140,19800,19800,19800,19800,0
20230706,163800,5552523140,19800,19800,19800,19800,3758
20230706,163700,5552523140,19800,19800,19800,19800,0
20230706,163600,5552523140,19800,19800,19800,19800,0
20230706,163500,5552523140,19800,19800,19800,19800,0
20230706,163400,5552523140,19800,19800,19800,19800,0
20230706,163300,5552523140,19800,19800,19800,19800,0
20230706,163200,5552523140,19800,19800,19800,19800,0
20230706,163100,5552523140,19800,19800,19800,19800,0
20230706,163000,5552523140,19800,19800,19800,19800,0
20230706,162900,5552523140,19800,19800,19800,19800,0
20230706,162800,5552523140,19800,19800,19800,19800,0
20230706,162700,5552523140,19800,19800,19800,19800,0
20230706,162600,5552523140,19800,19800,19800,19800,0
20230706,162500,5552523140,19800,19800,19800,19800,0
20230706,162400,5552523140,19800,19800,19800,19800,0
20230706,162300,5552523140,19800,19800,19800,19800,0
20230706,162200,5552523140,19800,19800,19800,19800,0
20230706,162100,5552523140,19800,19800,19800,19800,0
20230706,162000,5552523140,19800,19800,19800,19800,0
20230706,161900,5552523140,19800,19800,19800,19800,0
20230706,161800,5552523140,19800,19800,19800,19800,0
20230706,161700,5552523140,19800,19800,19800,19800,0
20230706,161600,5552523140,19800,19800,19800,19800,0
20230706,161500,5552523140,19800,19800,19800,19800,0
20230706,161400,5552523140,19800,19800,19800,19800,0
20230706,161300,5552523140,19800,19800,19800,19800,0
20230706,161200,5552523140,19800,19800,19800,19800,0
20230706,161100,5552523140,19800,19800,19800,19800,0
20230706,161000,5552523140,19800,19800,19800,19800,0
20230706,160900,5552523140,19800,19800,19800,19800,0
20230706,160800,5552523140,19800,19800,19800,19800,3758
20230706,160700,5552523140,19800,19800,19800,19800,0
20230706,160600,5552523140,19800,19800,19800,19800,0
20230706,160500,5552523140,19800,19800,19800,19800,0
20230706,160400,5552523140,19800,19800,19800,19800,0
20230706,160300,5552523140,19800,19800,19800,19800,0
20230706,160200,5552523140,19800,19800,19800,19800,0
20230706,160100,5552523140,19800,19800,19800,19800,0
20230706,160000,5552523140,19800,19800,19800,19800,0
20230706,155900,5552523140,19800,19800,19800,19800,0
20230706,155800,5552523140,19800,19800,19800,19800,0
20230706,155700,5552523140,19800,19800,19800,19800,0
20230706,155600,5552523140,19800,19800,19800,19800,0
20230706,155500,5552523140,19800,19800,19800,19800,0
20230706,155400,5552523140,19800,19800,19800,19800,0
20230706,155300,5552523140,19800,19800,19800,19800,0
20230706,155200,5552523140,19800,19800,19800,19800,0
20230706,155100,5552523140,19800,19800,19800,19800,0
20230706,155000,5552523140,19800,19800,19800,19800,0
20230706,154900,5552523140,19800,19800,19800,19800,0
20230706,154800,5552523140,19800,19800,19800,19800,0
20230706,154700,5552523140,19800,19800,19800,19800,0
20230706,154600,5552523140,19800,19800,19800,19800,0
20230706,154500,5552523140,19800,19800,19800,19800,0
20230706,154400,5552523140,19800,19800,19800,19800,0
20230706,154300,5552523140,19800,19800,19800,19800,0
20230706,154200,5552523140,19800,19800,19800,19800,0
20230706,154100,5552523140,19800,19800,19800,19800,0
20230706,154000,5552523140,19800,19800,19800,19800,0
20230706,153900,5552523140,19800,19800,19800,19800,0
20230706,153800,5552523140,19800,19800,19800,19800,3758
20230706,153700,5552523140,19800,19800,19800,19800,0
20230706,153600,5552523140,19800,19800,19800,19800,0
20230706,153500,5552523140,19800,19800,19800,19800,0
20230706,153400,5552523140,19800,19800,19800,19800,0
20230706,153300,5552523140,19800,19800,19800,19800,0
20230706,153200,5552523140,19800,19800,19800,19800,0
20230706,153100,5552523140,19800,19800,19800,19800,0
20230706,153000,5552523140,19800,19800,19800,19800,3758
20230706,152900,5478114740,19800,19800,19800,19800,0
20230706,152800,5478114740,19800,19800,19800,19800,0
20230706,152700,5478114740,19800,19800,19800,19800,0
20230706,152600,5478114740,19800,19800,19800,19800,0
20230706,152500,5478114740,19800,19800,19800,19800,0
20230706,152400,5478114740,19800,19800,19800,19800,0
20230706,152300,5478114740,19800,19800,19800,19800,0
20230706,152200,5478114740,19800,19800,19800,19800,0
20230706,152100,5478114740,19800,19800,19800,19800,0
20230706,152000,5478114740,19800,19800,19800,19800,0
20230706,151900,5478114740,19800,19770,19800,19730,262
20230706,151800,5472937480,19770,19770,19790,19770,358
20230706,151700,5465855940,19770,19740,19770,19730,284
20230706,151600,5460251810,19730,19770,19790,19730,163
20230706,151500,5457027060,19790,19730,19790,19730,138
20230706,151400,5454299300,19730,19810,19830,19720,4704
20230706,151300,5361203720,19830,19820,19830,19810,32
20230706,151200,5360569350,19810,19830,19830,19810,257
20230706,151100,5355475880,19830,19820,19830,19810,78
20230706,151000,5353930460,19820,19830,19830,19820,94
20230706,150900,5352067330,19930,19840,19950,19840,147
20230706,150800,5349141560,19840,19830,19940,19830,326
20230706,150700,5342652010,19840,19940,19940,19810,96
20230706,150600,5340748650,19960,19810,19980,19800,999
20230706,150500,5320887010,19800,19800,19810,19800,111
20230706,150400,5318689110,19800,19800,19810,19800,88
20230706,150300,5316946600,19800,19800,19810,19800,236
20230706,150200,5312273790,19800,19810,19820,19800,246
20230706,150100,5307402700,19800,19810,19820,19800,1020
20230706,150000,5287197090,19810,19820,19830,19810,96
20230706,145900,5285294350,19820,19820,19830,19820,188
20230706,145800,5281567750,19820,19820,19830,19810,118
20230706,145700,5279228910,19820,19850,19860,19820,281
20230706,145600,5273656190,19830,19870,19870,19830,42
20230706,145500,5272822010,19830,19820,19900,19820,274
20230706,145400,5267380820,19830,19810,19830,19790,121
20230706,145300,5264984240,19800,19800,19830,19800,102
20230706,145200,5262963800,19800,19800,19830,19800,40
20230706,145100,5262170960,19780,19810,19820,19780,247
20230706,145000,5257281660,19810,19810,19820,19810,55
20230706,144900,5256192080,19800,19780,19810,19780,70
20230706,144800,5254806290,19810,19810,19820,19780,181
20230706,144700,5251223930,19810,19790,19810,19790,148
20230706,144600,5248294170,19820,19790,19820,19790,224
20230706,144500,5243859910,19830,19800,19830,19790,98
20230706,144400,5241919140,19820,19800,19820,19790,142
20230706,144300,5239107870,19790,19830,19850,19790,64
20230706,144200,5237839050,19840,19790,19840,19780,3581
20230706,144100,5166935220,19790,19780,19790,19780,58
20230706,144000,5165787650,19790,19780,19790,19780,155
20230706,143900,5162720510,19800,19810,19810,19780,2296
20230706,143800,5117257730,19820,19810,19830,19810,80
20230706,143700,5115672380,19830,19860,19860,19810,224
20230706,143600,5111233330,19860,19820,19870,19770,342
20230706,143500,5104453970,19910,19790,19970,19790,694
20230706,143400,5090600810,19990,19740,20000,19740,3125
20230706,143300,5028253930,19750,19760,19820,19750,155
20230706,143200,5025189330,19860,19760,19880,19760,834
20230706,143100,5008680470,19750,19730,19760,19730,74
20230706,143000,5007219120,19740,19690,19740,19680,487
20230706,142900,4997619580,19700,19740,19750,19700,390
20230706,142800,4989929080,19740,19720,19770,19720,199
20230706,142700,4985998860,19710,19720,19730,19700,900
20230706,142600,4968261100,19740,19760,19770,19740,1546
20230706,142500,4937721090,19750,19760,19800,19750,237
20230706,142400,4933036020,19760,19770,19780,19740,910
20230706,142300,4915067840,19770,19830,19840,19750,2212
20230706,142200,4871219620,19840,19870,19880,19840,609
20230706,142100,4859132520,19840,19840,19870,19840,123
20230706,142000,4856690830,19870,19880,19880,19840,261
20230706,141900,4851506510,19860,19850,19860,19850,345
20230706,141800,4844655340,19860,19920,19970,19860,535
20230706,141700,4834016690,19910,19900,19980,19890,55
20230706,141600,4832921860,19900,19860,19900,19860,55
20230706,141500,4831828250,19870,19860,19870,19850,68
20230706,141400,4830477840,19850,19870,19870,19850,85
20230706,141300,4828789750,19850,19860,19870,19850,1438
20230706,141200,4800241840,19860,19860,19870,19860,117
20230706,141100,4797917760,19860,19850,19860,19850,549
20230706,141000,4787019620,19850,19880,19880,19850,418
20230706,140900,4778714120,19870,19860,19870,19850,94
20230706,140800,4776847080,19850,19850,19850,19840,120
20230706,140700,4774465460,19850,19860,19870,19850,1381
20230706,140600,4747050740,19870,19880,19890,19860,121
20230706,140500,4744646190,19880,19860,19880,19860,213
20230706,140400,4740415450,19900,19870,19900,19840,280
20230706,140300,4734854320,19900,19910,19920,19870,174
20230706,140200,4731391950,19910,19880,19910,19850,213
20230706,140100,4727157280,19950,19930,19980,19880,961
20230706,140000,4708010890,19990,19990,19990,19950,281
20230706,135900,4702398050,20000,19970,20000,19970,392
20230706,135800,4694564110,19960,19910,19960,19910,128
20230706,135700,4692012590,19940,19860,19940,19850,841
20230706,135600,4675280790,19860,19840,19860,19840,890
20230706,135500,4657614340,19850,19850,19860,19840,533
20230706,135400,4647032150,19860,19860,19870,19850,457
20230706,135300,4637952940,19870,19850,19870,19850,309
20230706,135200,4631815020,19860,19800,19860,19800,238
20230706,135100,4627089560,19860,19800,19860,19800,221
20230706,135000,4622705410,19850,19750,19850,19750,1248
20230706,134900,4598027750,19760,19720,19760,19720,1566
20230706,134800,4567099750,19720,19750,19750,19720,283
20230706,134700,4561511180,19740,19760,19760,19740,535
20230706,134600,4550941510,19750,19720,19750,19700,1854
20230706,134500,4514352120,19720,19700,19730,19670,230
20230706,134400,4509819650,19730,19750,19750,19730,204
20230706,134300,4505791980,19760,19680,19780,19680,623
20230706,134200,4493489540,19730,19720,19730,19670,202
20230706,134100,4489507320,19720,19730,19740,19670,147
20230706,134000,4486607230,19660,19670,19730,19660,620
20230706,133900,4474402450,19700,19660,19730,19660,158
20230706,133800,4471290320,19670,19740,19740,19660,687
20230706,133700,4457773900,19740,19670,19770,19660,518
20230706,133600,4447585720,19770,19640,19780,19640,1054
20230706,133500,4426831980,19640,19630,19640,19610,599
20230706,133400,4415077880,19620,19600,19640,19580,2627
20230706,133300,4363563090,19580,19610,19610,19580,931
20230706,133200,4345317560,19610,19630,19630,19610,162
20230706,133100,4342139410,19640,19650,19650,19630,360
20230706,133000,4335069580,19640,19690,19690,19640,199
20230706,132900,4331158110,19690,19640,19700,19610,1268
20230706,132800,4306243890,19630,19630,19630,19600,4772
20230706,132700,4212633640,19630,19560,19630,19560,254
20230706,132600,4207664320,19650,19550,19670,19540,2300
20230706,132500,4162665250,19520,19640,19670,19520,1498
20230706,132400,4133307970,19630,19610,19640,19610,496
20230706,132300,4123573100,19590,19650,19650,19590,1267
20230706,132200,4098728130,19640,19660,19660,19610,499
20230706,132100,4088930000,19660,19700,19700,19660,155
20230706,132000,4085880860,19690,19650,19700,19650,386
20230706,131900,4078292190,19660,19650,19670,19630,173
20230706,131800,4074890920,19630,19620,19650,19610,312
20230706,131700,4068769640,19620,19610,19670,19600,2025
20230706,131600,4029044690,19610,19630,19630,19550,2621
20230706,131500,3977677020,19620,19660,19680,19620,1864
20230706,131400,3941087070,19660,19630,19660,19620,396
20230706,131300,3933306980,19620,19650,19680,19620,2514
20230706,131200,3883916140,19660,19720,19720,19660,4368
20230706,131100,3797854690,19730,19750,19750,19730,889
20230706,131000,3780308940,19740,19750,19760,19740,1502
20230706,130900,3750642730,19760,19760,19760,19750,472
20230706,130800,3741320480,19750,19770,19770,19750,1238
20230706,130700,3716866420,19770,19820,19820,19770,8223
20230706,130600,3554091210,19800,19850,19850,19800,1497
20230706,130500,3524435400,19850,19860,19860,19850,1528
20230706,130400,3494102580,19910,19910,19910,19860,11467
20230706,130300,3265908250,19900,19920,19920,19900,1834
20230706,130200,3229410440,19920,19910,19920,19910,100
20230706,130100,3227419340,19910,19910,19910,19910,343
20230706,130000,3220590210,19980,19920,19980,19910,126
20230706,125900,3218080550,19910,19920,19920,19910,349
20230706,125800,3211128540,19920,19920,19920,19920,690
20230706,125700,3197383740,19920,19920,19920,19920,42
20230706,125600,3196547100,19930,19920,19930,19920,147
20230706,125500,3193617790,19920,19930,19930,19920,245
20230706,125400,3188735450,19930,19930,19940,19930,123
20230706,125300,3186283990,19990,19930,19990,19930,365
20230706,125200,3178990430,19990,19930,19990,19930,361
20230706,125100,3171777860,19920,19920,19970,19920,115
20230706,125000,3169487010,19900,19920,19920,19900,1365
20230706,124900,3142298250,19930,19930,19930,19900,1614
20230706,124800,3110179470,19930,19930,19930,19900,4208
20230706,124700,3026404970,19920,19930,19930,19920,625
20230706,124600,3013948790,19930,19930,19930,19930,7
20230706,124500,3013809280,19930,19950,19950,19930,131
20230706,124400,3011197980,19950,19950,19950,19950,137
20230706,124300,3008464830,19950,19950,19990,19950,481
20230706,124200,2998850910,19950,19960,19960,19930,46
20230706,124100,2997933100,19960,19960,19960,19920,559
20230706,124000,2986797500,19960,20000,20000,19930,457
20230706,123900,2977688520,19930,19980,20050,19930,3547
20230706,123800,2906925940,19980,19980,19980,19960,31
20230706,123700,2906306680,19980,19960,19980,19950,126
20230706,123600,2903789710,19960,19970,19970,19930,145
20230706,123500,2900895500,19970,19980,19980,19970,61
20230706,123400,2899677010,19990,19970,20150,19970,197
20230706,123300,2895739950,19930,19940,19940,19930,350
20230706,123200,2888762370,19940,19940,19960,19940,535
20230706,123100,2878084450,19940,19960,19960,19940,1506
20230706,123000,2848036030,19960,19960,19970,19950,760
20230706,122900,2832866480,19970,19970,19980,19960,177
20230706,122800,2829332880,19970,19970,19970,19970,10
20230706,122700,2829133180,19970,19960,19970,19960,37
20230706,122600,2828394650,19960,19980,19980,19960,8
20230706,122500,2828234930,19980,19980,19980,19960,208
20230706,122400,2824080710,19980,20000,20000,19980,2506
20230706,122300,2773965490,20000,20000,20100,20000,80
20230706,122200,2772362290,20000,20000,20000,20000,6
20230706,122100,2772242290,20050,20050,20100,20050,402
20230706,122000,2764182140,20100,20100,20100,20050,262
20230706,121900,2758928440,20050,20100,20100,20050,8
20230706,121800,2758767990,20050,20050,20050,20050,42
20230706,121700,2757925890,20050,20050,20050,20050,343
20230706,121600,2751048740,20050,20050,20050,20050,9
20230706,121500,2750868290,20050,20050,20100,20050,353
20230706,121400,2743790140,20050,20100,20100,20050,47
20230706,121300,2742845790,20100,20150,20150,20100,422
20230706,121200,2734363390,20100,20100,20100,20100,76
20230706,121100,2732835790,20100,20100,20100,20100,6
20230706,121000,2732715190,20100,20100,20100,20100,7
20230706,120900,2732574490,20100,20150,20150,20100,96
20230706,120800,2730644690,20100,20050,20100,20050,56
20230706,120700,2729519440,20100,20050,20100,20050,191
20230706,120600,2725681340,20200,20100,20200,20050,246
20230706,120500,2720748540,20100,20100,20100,20100,134
20230706,120400,2718055140,20100,20100,20100,20100,13
20230706,120300,2717793840,20100,20150,20150,20100,58
20230706,120200,2716627240,20150,20150,20150,20150,7
20230706,120100,2716486190,20200,20150,20200,20150,15
20230706,120000,2716183540,20200,20200,20200,20150,378
20230706,115900,2708555440,20200,20250,20300,20200,1362
20230706,115800,2681039190,20300,20250,20300,20250,150
20230706,115700,2678000940,20250,20250,20300,20200,706
20230706,115600,2663715690,20300,20250,20300,20200,168
20230706,115500,2660314640,20250,20250,20250,20250,8
20230706,115400,2660152640,20250,20250,20250,20100,45
20230706,115300,2659246940,20250,20250,20250,20100,18
20230706,115200,2658883490,20250,20050,20250,20050,215
20230706,115100,2654530940,20250,20150,20250,20050,2879
20230706,115000,2596324740,20150,20200,20200,20150,12
20230706,114900,2596082640,20200,20200,20200,20100,116
20230706,114800,2593748140,20200,20150,20200,20100,1348
20230706,114700,2566548140,20150,20150,20150,20100,81
20230706,114600,2564919590,20150,20100,20150,20100,63
20230706,114500,2563652940,20150,20150,20150,20100,309
20230706,114400,2557431240,20150,20100,20150,20100,227
20230706,114300,2552857540,20150,20150,20150,20150,519
20230706,114200,2542399690,20150,20100,20150,20050,474
20230706,114100,2532863390,20100,20100,20100,20050,161
20230706,114000,2529630040,20100,20050,20100,20050,44
20230706,113900,2528745990,20100,20100,20100,20050,63
20230706,113800,2527482390,20050,20100,20100,20050,43
20230706,113700,2526619890,20100,20100,20100,20050,16
20230706,113600,2526298590,20100,20050,20100,20050,68
20230706,113500,2524934990,20100,20100,20100,20000,341
20230706,113400,2518103740,20150,20100,20150,20050,55
20230706,113300,2516998140,20150,20150,20150,20100,214
20230706,113200,2512696340,20150,20100,20150,20100,18
20230706,113100,2512334240,20150,20150,20150,20100,56
20230706,113000,2511208140,20150,20150,20150,20100,84
20230706,112900,2509519290,20150,20150,20150,20100,20
20230706,112800,2509116590,20150,20100,20150,20100,13
20230706,112700,2508854990,20150,20100,20150,20100,515
20230706,112600,2498503190,20150,20150,20150,20100,32
20230706,112500,2497858740,20150,20150,20150,20100,14
20230706,112400,2497576990,20150,20100,20150,20100,118
20230706,112300,2495203240,20150,20150,20150,20100,217
20230706,112200,2490840690,20150,20150,20150,20100,41
20230706,112100,2490014890,20150,20150,20150,20100,905
20230706,112000,2471781290,20150,20100,20150,20100,16
20230706,111900,2471459390,20150,20100,20150,20100,1253
20230706,111800,2446273290,20000,20050,20100,20000,204
20230706,111700,2442187190,20050,20100,20100,20050,49
20230706,111600,2441204340,20100,20050,20100,20050,33
20230706,111500,2440542290,20050,20100,20100,20000,81
20230706,111400,2438919940,20100,20100,20100,20000,36
20230706,111300,2438196940,20100,20050,20100,20000,126
20230706,111200,2435665840,20050,20050,20050,19980,53
20230706,111100,2434606330,20050,20050,20050,20000,945
20230706,111000,2415664080,20000,20050,20050,19970,77
20230706,110900,2414123310,20050,20050,20050,19970,86
20230706,110800,2412402830,20050,19990,20050,19960,50
20230706,110700,2411402870,20000,20050,20050,20000,126
20230706,110600,2408877670,20050,19950,20050,19950,50
20230706,110500,2407879470,20050,19980,20050,19950,671
20230706,110400,2394465560,19980,19970,19990,19970,470
20230706,110300,2385075190,19980,19980,19990,19950,579
20230706,110200,2373521410,19980,19990,20000,19980,69
20230706,110100,2372142040,20000,20000,20050,19990,50
20230706,110000,2371142010,20050,20000,20050,20000,191
20230706,105900,2367321610,20000,20050,20050,20000,367
20230706,105800,2359981260,20000,20000,20050,20000,293
20230706,105700,2354120810,20050,20050,20050,20000,196
20230706,105600,2350200610,20050,20050,20050,20000,21
20230706,105500,2349779910,20050,20050,20050,20000,153
20230706,105400,2346719210,20000,20050,20050,20000,117
20230706,105300,2344378760,20050,20000,20050,20000,192
20230706,105200,2340538460,20050,20000,20050,20000,468
20230706,105100,2331155360,20050,20000,20050,20000,125
20230706,105000,2328654210,20050,20050,20050,20050,78
20230706,104900,2327090310,20100,20100,20100,20100,6
20230706,104800,2326969710,20100,20000,20100,20000,131
20230706,104700,2324346810,20100,20100,20100,20050,45
20230706,104600,2323444210,20100,20050,20100,20050,16
20230706,104500,2323123210,20100,20100,20100,20000,285
20230706,104400,2317405910,20100,20100,20100,20050,44
20230706,104300,2316523160,20100,20050,20100,20050,591
20230706,104200,2304672710,20050,20050,20050,20000,325
20230706,104100,2298171610,20050,19970,20050,19950,1352
20230706,104000,2271152320,19970,19980,19980,19910,1259
20230706,103900,2246067910,19920,19970,19980,19920,241
20230706,103800,2241263050,19980,19950,19980,19950,116
20230706,103700,2238948700,19950,19960,19980,19950,740
20230706,103600,2224179120,19970,19960,19970,19920,1863
20230706,103500,2187043080,19980,19950,19980,19950,212
20230706,103400,2182812080,19960,19980,19980,19950,307
20230706,103300,2176686980,19980,19950,19980,19950,115
20230706,103200,2174392350,19980,19950,19980,19950,41
20230706,103100,2173573830,19990,19990,19990,19990,7
20230706,103000,2173433900,20000,19940,20000,19930,620
20230706,102900,2161065300,19940,19930,19940,19930,242
20230706,102800,2156242100,19950,19930,19960,19930,508
20230706,102700,2146117410,19930,19950,19950,19930,2500
20230706,102600,2096251190,19950,19980,19980,19950,2561
20230706,102500,2045117010,19980,19970,19980,19970,247
20230706,102400,2040183510,19980,19980,19980,19970,262
20230706,102300,2034951050,19980,19970,19980,19970,214
20230706,102200,2030677100,19980,19970,19980,19970,217
20230706,102100,2026343460,19980,19970,19980,19970,562
20230706,102000,2015120210,19970,19970,19980,19970,716
20230706,101900,2000816420,19980,19980,19980,19970,3087
20230706,101800,1939168820,19990,20050,20050,19970,992
20230706,101700,1919340050,20050,19970,20050,19970,186
20230706,101600,1915622580,19980,19970,19980,19970,183
20230706,101500,1911967780,19980,19990,19990,19970,510
20230706,101400,1901776340,19990,19980,20000,19980,119
20230706,101300,1899398300,19980,20050,20050,19980,3138
20230706,101200,1836651310,20050,20000,20050,20000,245
20230706,101100,1831750410,20100,20100,20100,20050,42
20230706,101000,1830907410,20100,20050,20100,20000,36
20230706,100900,1830185360,20050,20050,20150,20000,1745
20230706,100800,1795243060,20050,20050,20050,20000,722
20230706,100700,1780802660,20050,20050,20050,20050,23
20230706,100600,1780341510,20050,20050,20050,20000,157
20230706,100500,1777200760,20050,20050,20050,20000,324
20230706,100400,1770720460,20050,20100,20100,20000,586
20230706,100300,1758971260,20100,20100,20150,20050,1450
20230706,100200,1729893260,20150,20150,20150,20100,22
20230706,100100,1729450560,20150,20100,20200,20050,1180
20230706,100000,1705737110,20200,20200,20200,20100,1294
20230706,095900,1679707110,20100,20100,20100,20100,766
20230706,095800,1664310510,20100,20150,20150,20100,162
20230706,095700,1661051560,20200,20150,20200,20100,190
20230706,095600,1657218360,20150,20150,20150,20150,479
20230706,095500,1647566510,20200,20100,20200,20100,60
20230706,095400,1646355510,20100,20150,20150,20100,389
20230706,095300,1638524060,20200,20200,20200,20200,387
20230706,095200,1630706660,20150,20200,20200,20150,111
20230706,095100,1628469860,20200,20150,20200,20100,555
20230706,095000,1617286960,20150,20150,20200,20150,60
20230706,094900,1616077610,20200,20150,20200,20150,205
20230706,094800,1611936860,20150,20150,20150,20150,54
20230706,094700,1610848760,20150,20150,20150,20150,15
20230706,094600,1610546510,20150,20100,20150,20100,1153
20230706,094500,1587315060,20100,20100,20150,20050,55
20230706,094400,1586211460,20100,20150,20150,20050,73
20230706,094300,1584745310,20050,20100,20100,20050,384
20230706,094200,1577029060,20050,20100,20100,20050,744
20230706,094100,1562074710,20150,20150,20150,20150,46
20230706,094000,1561147810,20150,20100,20200,20050,147
20230706,093900,1558186560,20100,20100,20100,20050,133
20230706,093800,1555515710,20100,20100,20100,20100,743
20230706,093700,1540581410,20150,20150,20200,20100,454
20230706,093600,1531449660,20150,20100,20200,20100,194
20230706,093500,1527537510,20200,20200,20350,20100,859
20230706,093400,1510188360,20150,20100,20150,20100,1807
20230706,093300,1473780210,20100,20150,20150,20100,757
20230706,093200,1458551060,20150,20150,20150,20150,625
20230706,093100,1445957310,20150,20200,20200,20100,352
20230706,093000,1438857810,20200,20050,20200,20000,1176
20230706,092900,1415173760,20100,20100,20150,20050,882
20230706,092800,1397417410,20100,20050,20100,20000,629
20230706,092700,1384781910,20050,20050,20050,20000,553
20230706,092600,1373713810,20000,20050,20050,20000,477
20230706,092500,1364150710,20050,20000,20050,20000,370
20230706,092400,1356733110,20000,20050,20050,20000,231
20230706,092300,1352109960,20050,20000,20050,20000,242
20230706,092200,1347268960,20000,20000,20050,20000,301
20230706,092100,1341247460,20000,20050,20050,20000,169
20230706,092000,1337861910,20050,20050,20050,20050,85
20230706,091900,1336157660,20050,19980,20050,19980,681
20230706,091800,1322542320,19980,19930,20050,19930,3042
20230706,091700,1261773530,19920,19920,19950,19900,2365
20230706,091600,1214677510,19920,19980,19980,19920,1945
20230706,091500,1175889510,20000,20100,20100,19990,2034
20230706,091400,1135163450,20100,20100,20150,20100,374
20230706,091300,1127629500,20100,20100,20100,20050,3955
20230706,091200,1048214100,20100,20050,20150,20050,562
20230706,091100,1036917850,20050,20050,20050,19990,6278
20230706,091000,911182940,20000,19950,20000,19870,1879
20230706,090900,873636670,19950,19860,19950,19840,788
20230706,090800,857973600,19860,19820,19900,19820,1959
20230706,090700,819071590,19820,19820,19840,19800,3710
20230706,090600,745571090,19820,19820,19840,19810,917
20230706,090500,727395680,19820,19830,19880,19810,4187
20230706,090400,644433380,19810,19910,19920,19810,8709
20230706,090300,471456000,19910,19900,20150,19850,5969
20230706,090200,352573780,19900,20100,20100,19870,10765
20230706,090100,137970350,20050,20050,20150,20050,1177
20230706,090000,114342350,20000,20050,20150,20000,5702