KissMeData/033500/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,190900,10428057850,12980,12980,12980,12980,9367
20230706,190800,10428057850,12980,12980,12980,12980,0
20230706,190700,10428057850,12980,12980,12980,12980,0
20230706,190600,10428057850,12980,12980,12980,12980,0
20230706,190500,10428057850,12980,12980,12980,12980,0
20230706,190400,10428057850,12980,12980,12980,12980,0
20230706,190300,10428057850,12980,12980,12980,12980,0
20230706,190200,10428057850,12980,12980,12980,12980,0
20230706,190100,10428057850,12980,12980,12980,12980,0
20230706,190000,10428057850,12980,12980,12980,12980,0
20230706,185900,10428057850,12980,12980,12980,12980,0
20230706,185800,10428057850,12980,12980,12980,12980,0
20230706,185700,10428057850,12980,12980,12980,12980,0
20230706,185600,10428057850,12980,12980,12980,12980,0
20230706,185500,10428057850,12980,12980,12980,12980,0
20230706,185400,10428057850,12980,12980,12980,12980,0
20230706,185300,10428057850,12980,12980,12980,12980,0
20230706,185200,10428057850,12980,12980,12980,12980,0
20230706,185100,10428057850,12980,12980,12980,12980,0
20230706,185000,10428057850,12980,12980,12980,12980,0
20230706,184900,10428057850,12980,12980,12980,12980,0
20230706,184800,10428057850,12980,12980,12980,12980,0
20230706,184700,10428057850,12980,12980,12980,12980,0
20230706,184600,10428057850,12980,12980,12980,12980,0
20230706,184500,10428057850,12980,12980,12980,12980,0
20230706,184400,10428057850,12980,12980,12980,12980,0
20230706,184300,10428057850,12980,12980,12980,12980,0
20230706,184200,10428057850,12980,12980,12980,12980,0
20230706,184100,10428057850,12980,12980,12980,12980,0
20230706,184000,10428057850,12980,12980,12980,12980,0
20230706,183900,10428057850,12980,12980,12980,12980,9367
20230706,183800,10428057850,12980,12980,12980,12980,0
20230706,183700,10428057850,12980,12980,12980,12980,0
20230706,183600,10428057850,12980,12980,12980,12980,0
20230706,183500,10428057850,12980,12980,12980,12980,0
20230706,183400,10428057850,12980,12980,12980,12980,0
20230706,183300,10428057850,12980,12980,12980,12980,0
20230706,183200,10428057850,12980,12980,12980,12980,0
20230706,183100,10428057850,12980,12980,12980,12980,0
20230706,183000,10428057850,12980,12980,12980,12980,0
20230706,182900,10428057850,12980,12980,12980,12980,0
20230706,182800,10428057850,12980,12980,12980,12980,0
20230706,182700,10428057850,12980,12980,12980,12980,0
20230706,182600,10428057850,12980,12980,12980,12980,0
20230706,182500,10428057850,12980,12980,12980,12980,0
20230706,182400,10428057850,12980,12980,12980,12980,0
20230706,182300,10428057850,12980,12980,12980,12980,0
20230706,182200,10428057850,12980,12980,12980,12980,0
20230706,182100,10428057850,12980,12980,12980,12980,0
20230706,182000,10428057850,12980,12980,12980,12980,0
20230706,181900,10428057850,12980,12980,12980,12980,0
20230706,181800,10428057850,12980,12980,12980,12980,0
20230706,181700,10428057850,12980,12980,12980,12980,0
20230706,181600,10428057850,12980,12980,12980,12980,0
20230706,181500,10428057850,12980,12980,12980,12980,0
20230706,181400,10428057850,12980,12980,12980,12980,0
20230706,181300,10428057850,12980,12980,12980,12980,0
20230706,181200,10428057850,12980,12980,12980,12980,0
20230706,181100,10428057850,12980,12980,12980,12980,0
20230706,181000,10428057850,12980,12980,12980,12980,0
20230706,180900,10428057850,12980,12980,12980,12980,9367
20230706,180800,10428057850,12980,12980,12980,12980,0
20230706,180700,10428057850,12980,12980,12980,12980,0
20230706,180600,10428057850,12980,12980,12980,12980,0
20230706,180500,10428057850,12980,12980,12980,12980,0
20230706,180400,10428057850,12980,12980,12980,12980,0
20230706,180300,10428057850,12980,12980,12980,12980,0
20230706,180200,10428057850,12980,12980,12980,12980,0
20230706,180100,10428057850,12980,12980,12980,12980,0
20230706,180000,10428057850,12980,12980,12980,12980,0
20230706,175900,10428057850,12980,12980,12980,12980,0
20230706,175800,10428057850,12980,12980,12980,12980,0
20230706,175700,10428057850,12980,12980,12980,12980,0
20230706,175600,10428057850,12980,12980,12980,12980,0
20230706,175500,10428057850,12980,12980,12980,12980,0
20230706,175400,10428057850,12980,12980,12980,12980,0
20230706,175300,10428057850,12980,12980,12980,12980,0
20230706,175200,10428057850,12980,12980,12980,12980,0
20230706,175100,10428057850,12980,12980,12980,12980,0
20230706,175000,10428057850,12980,12980,12980,12980,0
20230706,174900,10428057850,12980,12980,12980,12980,0
20230706,174800,10428057850,12980,12980,12980,12980,0
20230706,174700,10428057850,12980,12980,12980,12980,0
20230706,174600,10428057850,12980,12980,12980,12980,0
20230706,174500,10428057850,12980,12980,12980,12980,0
20230706,174400,10428057850,12980,12980,12980,12980,0
20230706,174300,10428057850,12980,12980,12980,12980,0
20230706,174200,10428057850,12980,12980,12980,12980,0
20230706,174100,10428057850,12980,12980,12980,12980,0
20230706,174000,10428057850,12980,12980,12980,12980,0
20230706,173900,10428057850,12980,12980,12980,12980,9367
20230706,173800,10428057850,12980,12980,12980,12980,0
20230706,173700,10428057850,12980,12980,12980,12980,0
20230706,173600,10428057850,12980,12980,12980,12980,0
20230706,173500,10428057850,12980,12980,12980,12980,0
20230706,173400,10428057850,12980,12980,12980,12980,0
20230706,173300,10428057850,12980,12980,12980,12980,0
20230706,173200,10428057850,12980,12980,12980,12980,0
20230706,173100,10428057850,12980,12980,12980,12980,0
20230706,173000,10428057850,12980,12980,12980,12980,0
20230706,172900,10428057850,12980,12980,12980,12980,0
20230706,172800,10428057850,12980,12980,12980,12980,0
20230706,172700,10428057850,12980,12980,12980,12980,0
20230706,172600,10428057850,12980,12980,12980,12980,0
20230706,172500,10428057850,12980,12980,12980,12980,0
20230706,172400,10428057850,12980,12980,12980,12980,0
20230706,172300,10428057850,12980,12980,12980,12980,0
20230706,172200,10428057850,12980,12980,12980,12980,0
20230706,172100,10428057850,12980,12980,12980,12980,0
20230706,172000,10428057850,12980,12980,12980,12980,0
20230706,171900,10428057850,12980,12980,12980,12980,0
20230706,171800,10428057850,12980,12980,12980,12980,0
20230706,171700,10428057850,12980,12980,12980,12980,0
20230706,171600,10428057850,12980,12980,12980,12980,0
20230706,171500,10428057850,12980,12980,12980,12980,0
20230706,171400,10428057850,12980,12980,12980,12980,0
20230706,171300,10428057850,12980,12980,12980,12980,0
20230706,171200,10428057850,12980,12980,12980,12980,0
20230706,171100,10428057850,12980,12980,12980,12980,0
20230706,171000,10428057850,12980,12980,12980,12980,0
20230706,170900,10428057850,12980,12980,12980,12980,9367
20230706,170800,10428057850,12980,12980,12980,12980,0
20230706,170700,10428057850,12980,12980,12980,12980,0
20230706,170600,10428057850,12980,12980,12980,12980,0
20230706,170500,10428057850,12980,12980,12980,12980,0
20230706,170400,10428057850,12980,12980,12980,12980,0
20230706,170300,10428057850,12980,12980,12980,12980,0
20230706,170200,10428057850,12980,12980,12980,12980,0
20230706,170100,10428057850,12980,12980,12980,12980,0
20230706,170000,10428057850,12980,12980,12980,12980,0
20230706,165900,10428057850,12980,12980,12980,12980,0
20230706,165800,10428057850,12980,12980,12980,12980,0
20230706,165700,10428057850,12980,12980,12980,12980,0
20230706,165600,10428057850,12980,12980,12980,12980,0
20230706,165500,10428057850,12980,12980,12980,12980,0
20230706,165400,10428057850,12980,12980,12980,12980,0
20230706,165300,10428057850,12980,12980,12980,12980,0
20230706,165200,10428057850,12980,12980,12980,12980,0
20230706,165100,10428057850,12980,12980,12980,12980,0
20230706,165000,10428057850,12980,12980,12980,12980,0
20230706,164900,10428057850,12980,12980,12980,12980,0
20230706,164800,10428057850,12980,12980,12980,12980,0
20230706,164700,10428057850,12980,12980,12980,12980,0
20230706,164600,10428057850,12980,12980,12980,12980,0
20230706,164500,10428057850,12980,12980,12980,12980,0
20230706,164400,10428057850,12980,12980,12980,12980,0
20230706,164300,10428057850,12980,12980,12980,12980,0
20230706,164200,10428057850,12980,12980,12980,12980,0
20230706,164100,10428057850,12980,12980,12980,12980,0
20230706,164000,10428057850,12980,12980,12980,12980,0
20230706,163900,10428057850,12980,12980,12980,12980,9367
20230706,163800,10428057850,12980,12980,12980,12980,0
20230706,163700,10428057850,12980,12980,12980,12980,0
20230706,163600,10428057850,12980,12980,12980,12980,0
20230706,163500,10428057850,12980,12980,12980,12980,0
20230706,163400,10428057850,12980,12980,12980,12980,0
20230706,163300,10428057850,12980,12980,12980,12980,0
20230706,163200,10428057850,12980,12980,12980,12980,0
20230706,163100,10428057850,12980,12980,12980,12980,0
20230706,163000,10428057850,12980,12980,12980,12980,0
20230706,162900,10428057850,12980,12980,12980,12980,0
20230706,162800,10428057850,12980,12980,12980,12980,0
20230706,162700,10428057850,12980,12980,12980,12980,0
20230706,162600,10428057850,12980,12980,12980,12980,0
20230706,162500,10428057850,12980,12980,12980,12980,0
20230706,162400,10428057850,12980,12980,12980,12980,0
20230706,162300,10428057850,12980,12980,12980,12980,0
20230706,162200,10428057850,12980,12980,12980,12980,0
20230706,162100,10428057850,12980,12980,12980,12980,0
20230706,162000,10428057850,12980,12980,12980,12980,0
20230706,161900,10428057850,12980,12980,12980,12980,0
20230706,161800,10428057850,12980,12980,12980,12980,0
20230706,161700,10428057850,12980,12980,12980,12980,0
20230706,161600,10428057850,12980,12980,12980,12980,0
20230706,161500,10428057850,12980,12980,12980,12980,0
20230706,161400,10428057850,12980,12980,12980,12980,0
20230706,161300,10428057850,12980,12980,12980,12980,0
20230706,161200,10428057850,12980,12980,12980,12980,0
20230706,161100,10428057850,12980,12980,12980,12980,0
20230706,161000,10428057850,12980,12980,12980,12980,0
20230706,160900,10428057850,12980,12980,12980,12980,9367
20230706,160800,10428057850,12980,12980,12980,12980,0
20230706,160700,10428057850,12980,12980,12980,12980,0
20230706,160600,10428057850,12980,12980,12980,12980,0
20230706,160500,10428057850,12980,12980,12980,12980,0
20230706,160400,10428057850,12980,12980,12980,12980,0
20230706,160300,10428057850,12980,12980,12980,12980,0
20230706,160200,10428057850,12980,12980,12980,12980,0
20230706,160100,10428057850,12980,12980,12980,12980,0
20230706,160000,10428057850,12980,12980,12980,12980,0
20230706,155900,10428057850,12980,12980,12980,12980,0
20230706,155800,10428057850,12980,12980,12980,12980,0
20230706,155700,10428057850,12980,12980,12980,12980,0
20230706,155600,10428057850,12980,12980,12980,12980,0
20230706,155500,10428057850,12980,12980,12980,12980,0
20230706,155400,10428057850,12980,12980,12980,12980,0
20230706,155300,10428057850,12980,12980,12980,12980,0
20230706,155200,10428057850,12980,12980,12980,12980,0
20230706,155100,10428057850,12980,12980,12980,12980,0
20230706,155000,10428057850,12980,12980,12980,12980,0
20230706,154900,10428057850,12980,12980,12980,12980,0
20230706,154800,10428057850,12980,12980,12980,12980,0
20230706,154700,10428057850,12980,12980,12980,12980,0
20230706,154600,10428057850,12980,12980,12980,12980,0
20230706,154500,10428057850,12980,12980,12980,12980,0
20230706,154400,10428057850,12980,12980,12980,12980,0
20230706,154300,10428057850,12980,12980,12980,12980,0
20230706,154200,10428057850,12980,12980,12980,12980,0
20230706,154100,10428057850,12980,12980,12980,12980,0
20230706,154000,10428057850,12980,12980,12980,12980,0
20230706,153900,10428057850,12980,12980,12980,12980,9367
20230706,153800,10428057850,12980,12980,12980,12980,0
20230706,153700,10428057850,12980,12980,12980,12980,0
20230706,153600,10428057850,12980,12980,12980,12980,0
20230706,153500,10428057850,12980,12980,12980,12980,0
20230706,153400,10428057850,12980,12980,12980,12980,0
20230706,153300,10428057850,12980,12980,12980,12980,0
20230706,153200,10428057850,12980,12980,12980,12980,0
20230706,153100,10428057850,12980,12980,12980,12980,0
20230706,153000,10428057850,12980,12980,12980,12980,9367
20230706,152900,10306474190,12980,12980,12980,12980,0
20230706,152800,10306474190,12980,12980,12980,12980,0
20230706,152700,10306474190,12980,12980,12980,12980,0
20230706,152600,10306474190,12980,12980,12980,12980,0
20230706,152500,10306474190,12980,12980,12980,12980,0
20230706,152400,10306474190,12980,12980,12980,12980,0
20230706,152300,10306474190,12980,12980,12980,12980,0
20230706,152200,10306474190,12980,12980,12980,12980,0
20230706,152100,10306474190,12980,12980,12980,12980,0
20230706,152000,10306474190,12980,12980,12980,12980,0
20230706,151900,10306474190,12980,12970,12980,12970,1550
20230706,151800,10286356800,12970,12970,12980,12970,1259
20230706,151700,10270026150,12970,12990,12990,12970,2313
20230706,151600,10239993350,12990,12990,13000,12990,1100
20230706,151500,10225703580,12990,12970,12990,12970,1473
20230706,151400,10206576350,12980,12970,12980,12960,1424
20230706,151300,10188113140,12960,12960,12970,12950,1096
20230706,151200,10173909540,12950,12920,12950,12920,2026
20230706,151100,10147695830,12930,12920,12930,12920,260
20230706,151000,10144334820,12930,12930,12930,12930,629
20230706,150900,10136201850,12940,12940,12940,12930,192
20230706,150800,10133717380,12940,12950,12950,12940,847
20230706,150700,10122756700,12940,12960,12960,12940,1296
20230706,150600,10105979060,12960,12960,12960,12950,1070
20230706,150500,10092120490,12960,12960,12960,12960,85
20230706,150400,10091018890,12970,12970,12970,12950,1538
20230706,150300,10071090420,12970,12970,12970,12970,311
20230706,150200,10067056750,12970,12970,12990,12970,707
20230706,150100,10057884570,12980,12990,12990,12980,1844
20230706,150000,10033948450,12980,13000,13000,12980,499
20230706,145900,10027467140,13000,13000,13000,12990,248
20230706,145800,10024243880,13000,12990,13000,12990,293
20230706,145700,10020435680,12990,12990,13000,12980,1152
20230706,145600,10005471910,12990,13000,13000,12990,375
20230706,145500,10000599300,13000,13000,13010,12990,366
20230706,145400,9995841370,13010,13010,13010,12990,253
20230706,145300,9992550050,12990,13020,13020,12990,3070
20230706,145200,9952613860,13010,13010,13010,13000,1352
20230706,145100,9935026040,13000,13000,13000,12990,1031
20230706,145000,9921624460,12990,13000,13010,12990,670
20230706,144900,9912920440,13000,13010,13010,12990,309
20230706,144800,9908900930,13000,13000,13000,13000,526
20230706,144700,9902062930,13000,13000,13020,13000,1274
20230706,144600,9885497480,13000,13010,13020,13000,2848
20230706,144500,9848455690,13010,13010,13020,13010,1079
20230706,144400,9834417150,13020,13000,13020,13000,2022
20230706,144300,9808108300,13010,13010,13010,13000,560
20230706,144200,9800823550,13010,13000,13010,13000,122
20230706,144100,9799236450,13010,13000,13010,13000,775
20230706,144000,9789159020,13000,12980,13000,12980,838
20230706,143900,9778273140,12980,12970,12980,12970,1815
20230706,143800,9754727630,12960,12990,12990,12960,1833
20230706,143700,9730933870,12990,13010,13010,12990,1656
20230706,143600,9709395920,13010,13020,13020,13010,571
20230706,143500,9701965500,13010,13010,13030,13010,149
20230706,143400,9700025500,13020,13020,13030,13010,748
20230706,143300,9690286160,13020,13020,13020,13010,824
20230706,143200,9679558350,13010,13000,13020,13000,141
20230706,143100,9677723290,13010,13010,13010,12990,969
20230706,143000,9665126200,13010,13010,13010,12990,1327
20230706,142900,9647882110,13000,13000,13000,13000,732
20230706,142800,9638366110,13010,13030,13030,13000,4844
20230706,142700,9575354930,13030,13020,13030,13020,671
20230706,142600,9566617920,13020,13030,13040,13020,417
20230706,142500,9561183360,13020,13040,13040,13020,1068
20230706,142400,9547267440,13040,13030,13050,13020,161
20230706,142300,9545167720,13030,13040,13050,13030,4560
20230706,142200,9485738650,13060,13050,13060,13050,109
20230706,142100,9484315420,13060,13050,13060,13050,1498
20230706,142000,9464763230,13060,13050,13060,13050,526
20230706,141900,9457894470,13060,13050,13060,13050,571
20230706,141800,9450437870,13050,13050,13050,13040,1124
20230706,141700,9435779660,13060,13060,13070,13050,1138
20230706,141600,9420918650,13070,13080,13080,13060,1019
20230706,141500,9407598790,13070,13070,13080,13070,1314
20230706,141400,9390424530,13080,13080,13080,13070,893
20230706,141300,9378744990,13070,13080,13080,13070,1240
20230706,141200,9362527370,13070,13070,13080,13060,2051
20230706,141100,9335721580,13060,13080,13080,13060,102
20230706,141000,9334388140,13080,13090,13090,13060,2263
20230706,140900,9304789140,13090,13060,13090,13060,10012
20230706,140800,9173876390,13060,13060,13060,13050,1686
20230706,140700,9151867660,13060,13050,13060,13040,6096
20230706,140600,9072314800,13050,13040,13050,13030,1871
20230706,140500,9047917840,13030,13040,13040,13030,1843
20230706,140400,9023885130,13040,13040,13040,13030,830
20230706,140300,9013067280,13030,13030,13030,13020,2069
20230706,140200,8986109070,13030,13030,13030,13020,446
20230706,140100,8980298050,13020,13020,13030,13020,1128
20230706,140000,8965610900,13020,13010,13020,13010,1570
20230706,135900,8945169970,13020,13010,13020,13010,215
20230706,135800,8942371690,13020,13020,13020,13010,725
20230706,135700,8932933200,13010,13010,13010,13000,487
20230706,135600,8926597410,13010,13000,13010,13000,1167
20230706,135500,8911425650,13010,13010,13010,13000,871
20230706,135400,8900096100,13000,13000,13000,12990,310
20230706,135300,8896066480,13010,13000,13010,12990,874
20230706,135200,8884701560,13000,13000,13010,13000,1003
20230706,135100,8871654220,13010,12990,13010,12990,762
20230706,135000,8861750620,13010,13010,13010,12990,2924
20230706,134900,8823737960,13010,13010,13020,12980,2380
20230706,134800,8792792340,13010,12960,13010,12960,4214
20230706,134700,8738054000,12960,12910,12960,12900,12678
20230706,134600,8574044110,12910,12910,12910,12900,1547
20230706,134500,8554072640,12900,12910,12910,12900,258
20230706,134400,8550742910,12910,12900,12910,12900,669
20230706,134300,8542108520,12910,12900,12910,12900,650
20230706,134200,8533722990,12900,12900,12900,12890,394
20230706,134100,8528640470,12900,12890,12900,12890,519
20230706,134000,8521948370,12900,12910,12910,12900,609
20230706,133900,8514091810,12900,12890,12900,12890,520
20230706,133800,8507383820,12890,12900,12900,12890,1298
20230706,133700,8490641190,12880,12890,12890,12880,2259
20230706,133600,8461535020,12890,12890,12890,12880,605
20230706,133500,8453740880,12890,12880,12890,12880,590
20230706,133400,8446140030,12880,12900,12900,12850,17186
20230706,133300,8225244830,12890,12860,12890,12860,1642
20230706,133200,8204092650,12860,12880,12880,12860,1745
20230706,133100,8181634130,12860,12880,12880,12860,4007
20230706,133000,8130084970,12880,12890,12890,12880,658
20230706,132900,8121608940,12890,12880,12900,12880,184
20230706,132800,8119237150,12900,12900,12900,12890,666
20230706,132700,8110651980,12890,12910,12910,12890,1979
20230706,132600,8085119020,12900,12910,12920,12900,1079
20230706,132500,8071189160,12920,12910,12920,12900,336
20230706,132400,8066850760,12930,12930,12940,12890,2635
20230706,132300,8032822020,12930,12930,12940,12930,363
20230706,132200,8028128010,12940,12930,12940,12930,554
20230706,132100,8020962690,12940,12940,12940,12920,381
20230706,132000,8016033270,12940,12890,12940,12890,393
20230706,131900,8010963980,12880,12880,12890,12870,2328
20230706,131800,7980984620,12890,12900,12900,12890,2234
20230706,131700,7952183370,12890,12910,12910,12890,207
20230706,131600,7949513400,12900,12890,12900,12890,128
20230706,131500,7947862760,12910,12920,12920,12890,12939
20230706,131400,7780811030,12930,12950,12960,12930,17519
20230706,131300,7554102800,12950,12950,12960,12940,1048
20230706,131200,7540531230,12940,12950,12960,12940,431
20230706,131100,7534951800,12950,12960,12960,12940,480
20230706,131000,7528736250,12950,12950,12950,12940,2211
20230706,130900,7500105200,12950,12960,12960,12940,160
20230706,130800,7498033090,12960,12950,12960,12950,1666
20230706,130700,7476457250,12940,12940,12940,12940,1359
20230706,130600,7458871790,12940,12950,12950,12940,1739
20230706,130500,7436367870,12950,12940,12950,12930,1725
20230706,130400,7414049590,12950,12950,12960,12950,1879
20230706,130300,7389716470,12940,12940,12950,12930,2139
20230706,130200,7362049640,12940,12940,12950,12940,1427
20230706,130100,7343584110,12940,12950,12960,12940,1546
20230706,130000,7323568980,12950,12960,12970,12950,1425
20230706,125900,7305112840,12960,12950,12970,12940,3496
20230706,125800,7259832590,12970,12970,12970,12950,3208
20230706,125700,7218249750,12970,12970,12970,12960,460
20230706,125600,7212283630,12960,12960,12970,12960,489
20230706,125500,7205944980,12960,12960,12970,12960,485
20230706,125400,7199659270,12950,12960,12960,12950,606
20230706,125300,7191810530,12960,12950,12960,12950,245
20230706,125200,7188635980,12960,12970,12990,12960,1428
20230706,125100,7170123940,12980,12980,12980,12960,1278
20230706,125000,7153548070,12980,12980,12990,12980,1468
20230706,124900,7134491530,12990,12980,13000,12980,1049
20230706,124800,7120857690,12980,12980,12980,12970,464
20230706,124700,7114838380,12980,12980,12990,12970,2342
20230706,124600,7084441760,12980,12990,12990,12980,76
20230706,124500,7083455070,12990,12990,13000,12990,1459
20230706,124400,7064499660,12990,13000,13000,12990,738
20230706,124300,7054912120,13000,12980,13000,12980,1018
20230706,124200,7041691380,12990,13000,13010,12980,2267
20230706,124100,7012240690,13000,13010,13010,13000,108
20230706,124000,7010836150,13020,13010,13020,13010,380
20230706,123900,7005891600,13010,13000,13010,13000,199
20230706,123800,7003303770,13010,13010,13020,13010,419
20230706,123700,6997852220,13010,13000,13020,13000,1586
20230706,123600,6977219230,13010,13010,13010,13000,35
20230706,123500,6976763930,13010,13000,13010,13000,826
20230706,123400,6966022900,13010,13000,13010,13000,224
20230706,123300,6963110480,13000,13000,13010,13000,281
20230706,123200,6959456660,13000,13010,13010,13000,195
20230706,123100,6956920180,13010,13000,13010,13000,636
20230706,123000,6948651320,13000,13010,13010,13000,2832
20230706,122900,6911815830,13010,13010,13020,13010,171
20230706,122800,6909590980,13020,13020,13020,13010,581
20230706,122700,6902026430,13030,13010,13030,13010,509
20230706,122600,6895396540,13030,13010,13030,13010,161
20230706,122500,6893299580,13020,13020,13020,13010,438
20230706,122400,6887596930,13020,13010,13020,13010,220
20230706,122300,6884733760,13010,13020,13020,13010,1184
20230706,122200,6869321470,13030,13040,13040,13020,547
20230706,122100,6862192770,13040,13030,13040,13030,90
20230706,122000,6861019450,13020,13030,13030,13020,267
20230706,121900,6857541480,13040,13050,13050,13040,1481
20230706,121800,6838223460,13050,13050,13050,13050,62
20230706,121700,6837414360,13050,13060,13060,13040,2226
20230706,121600,6808363540,13050,13050,13060,13040,938
20230706,121500,6796117860,13050,13040,13060,13040,215
20230706,121400,6793313990,13040,13050,13050,13040,213
20230706,121300,6790534380,13060,13060,13060,13060,35
20230706,121200,6790077280,13060,13060,13060,13040,789
20230706,121100,6779778660,13050,13060,13060,13050,46
20230706,121000,6779178010,13060,13050,13060,13050,216
20230706,120900,6776358330,13050,13030,13050,13030,929
20230706,120800,6764239860,13030,13050,13060,13030,2037
20230706,120700,6737681320,13060,13060,13060,13040,203
20230706,120600,6735030240,13050,13070,13070,13050,750
20230706,120500,6725236380,13070,13060,13070,13060,140
20230706,120400,6723407030,13060,13060,13060,13060,200
20230706,120300,6720795030,13060,13070,13080,13060,1800
20230706,120200,6697285370,13070,13070,13070,13070,217
20230706,120100,6694449180,13070,13070,13070,13060,409
20230706,120000,6689105150,13070,13060,13070,13060,787
20230706,115900,6678819750,13070,13060,13070,13060,205
20230706,115800,6676141140,13070,13070,13070,13060,140
20230706,115700,6674311370,13070,13080,13080,13070,461
20230706,115600,6668283270,13080,13080,13090,13080,2874
20230706,115500,6630687980,13080,13070,13080,13070,279
20230706,115400,6627039740,13080,13080,13090,13080,1149
20230706,115300,6612008540,13090,13090,13090,13080,3071
20230706,115200,6571809650,13090,13080,13090,13070,2798
20230706,115100,6535213060,13070,13060,13080,13060,3989
20230706,115000,6483052200,13060,13060,13060,13060,3016
20230706,114900,6443663240,13060,13060,13060,13050,612
20230706,114800,6435675950,13060,13050,13060,13040,1494
20230706,114700,6416177630,13050,13050,13050,13050,572
20230706,114600,6408713030,13050,13050,13050,13040,744
20230706,114500,6399004850,13050,13050,13050,13040,98
20230706,114400,6397726050,13040,13050,13050,13040,452
20230706,114300,6391828960,13050,13040,13050,13040,427
20230706,114200,6386258370,13040,13040,13050,13040,87
20230706,114100,6385123810,13040,13050,13060,13030,1350
20230706,114000,6367520180,13050,13060,13060,13050,1537
20230706,113900,6347456700,13060,13050,13060,13050,787
20230706,113800,6337180490,13050,13040,13050,13040,2657
20230706,113700,6302513670,13040,13040,13050,13030,309
20230706,113600,6298484280,13030,13040,13040,13030,394
20230706,113500,6293347230,13040,13040,13040,13040,66
20230706,113400,6292486590,13030,13040,13040,13030,104
20230706,113300,6291130590,13040,13050,13050,13040,552
20230706,113200,6283931010,13040,13040,13050,13040,515
20230706,113100,6277212130,13040,13040,13050,13030,1648
20230706,113000,6255718410,13040,13040,13050,13040,1262
20230706,112900,6239260830,13040,13040,13040,13030,802
20230706,112800,6228802770,13040,13040,13040,13030,204
20230706,112700,6226142630,13040,13040,13040,13040,1131
20230706,112600,6211394390,13040,13040,13040,13030,354
20230706,112500,6206778420,13040,13030,13040,13030,2276
20230706,112400,6177118840,13030,13020,13030,13010,1784
20230706,112300,6153890870,13020,13020,13020,13010,536
20230706,112200,6146912230,13020,13010,13020,13010,713
20230706,112100,6137634570,13010,13000,13010,13000,3195
20230706,112000,6096097090,12990,12990,13000,12980,1296
20230706,111900,6079267170,12990,12980,12990,12980,67
20230706,111800,6078396880,12980,12990,12990,12980,435
20230706,111700,6072748130,12990,12980,12990,12980,260
20230706,111600,6069373260,12990,12990,13000,12990,536
20230706,111500,6062409980,13000,13000,13000,12990,472
20230706,111400,6056275110,13000,12990,13000,12990,281
20230706,111300,6052623640,13000,13000,13000,13000,139
20230706,111200,6050816640,13010,13010,13010,13000,429
20230706,111100,6045235430,13000,13010,13010,13000,302
20230706,111000,6041309100,13000,13000,13010,13000,139
20230706,110900,6039500960,13000,13010,13010,13000,96
20230706,110800,6038252890,13010,13000,13010,13000,656
20230706,110700,6029719610,13010,13010,13020,13010,614
20230706,110600,6021731460,13020,13020,13030,13010,2791
20230706,110500,5985398020,13020,13030,13030,13020,512
20230706,110400,5978727660,13020,13010,13030,13010,1187
20230706,110300,5963276300,13010,13000,13010,13000,913
20230706,110200,5951402290,13010,13000,13010,13000,140
20230706,110100,5949580930,13010,13010,13010,13010,752
20230706,110000,5939797410,13000,13000,13000,12990,301
20230706,105900,5935885630,13000,13000,13010,12990,309
20230706,105800,5931869520,13000,13020,13020,13000,464
20230706,105700,5925836740,13020,13010,13020,13000,1833
20230706,105600,5902004400,13010,13010,13010,13000,1578
20230706,105500,5881488520,13000,13000,13000,13000,83
20230706,105400,5880409520,13000,13010,13020,13000,1175
20230706,105300,5865125430,13020,13020,13020,13010,546
20230706,105200,5858019820,13020,13020,13020,13010,2539
20230706,105100,5824986070,13010,13020,13020,13010,701
20230706,105000,5815860880,13020,13020,13020,13020,386
20230706,104900,5810835160,13020,13010,13020,13010,769
20230706,104800,5800828390,13020,13030,13030,13010,24
20230706,104700,5800515720,13030,13030,13030,13010,418
20230706,104600,5795071300,13030,13030,13030,13030,30
20230706,104500,5794680400,13030,13030,13030,13000,661
20230706,104400,5786084370,13030,13020,13030,13010,5330
20230706,104300,5716734830,13030,13020,13030,13010,2959
20230706,104200,5678208980,13030,13020,13030,13020,57
20230706,104100,5677466760,13020,13030,13030,13020,329
20230706,104000,5673182920,13020,13020,13020,13020,886
20230706,103900,5661647200,13020,13020,13020,13010,351
20230706,103800,5657078140,13020,13020,13020,13010,1991
20230706,103700,5631159640,13030,13020,13030,13020,39
20230706,103600,5630651670,13020,13020,13030,13020,1085
20230706,103500,5616523830,13030,13020,13030,13020,369
20230706,103400,5611718010,13030,13030,13030,13020,198
20230706,103300,5609138230,13020,13040,13040,13020,242
20230706,103200,5605987230,13030,13030,13040,13030,45
20230706,103100,5605400800,13030,13040,13040,13030,502
20230706,103000,5598858390,13040,13030,13040,13030,243
20230706,102900,5595691790,13030,13030,13030,13030,667
20230706,102800,5587000780,13030,13030,13030,13030,740
20230706,102700,5577358580,13030,13030,13040,13020,1411
20230706,102600,5558973160,13020,13030,13030,13020,1063
20230706,102500,5545126750,13040,13040,13040,13040,251
20230706,102400,5541853710,13040,13040,13040,13030,1933
20230706,102300,5516648760,13030,13030,13040,13030,539
20230706,102200,5509623840,13040,13030,13040,13030,890
20230706,102100,5498022910,13040,13040,13040,13030,632
20230706,102000,5489781650,13040,13060,13060,13040,2265
20230706,101900,5460205970,13060,13030,13060,12940,11220
20230706,101800,5314052030,13040,13050,13050,13030,3802
20230706,101700,5264477220,13050,12980,13050,12980,11612
20230706,101600,5113375030,12960,12970,12970,12950,597
20230706,101500,5105639830,12950,12960,12960,12950,2279
20230706,101400,5076126260,12960,12960,12970,12940,8253
20230706,101300,4969278250,12960,12960,12960,12950,689
20230706,101200,4960349340,12960,12940,12990,12940,1985
20230706,101100,4934610840,12930,12960,12960,12930,4128
20230706,101000,4881163950,12950,12980,12990,12950,4948
20230706,100900,4817014590,12990,12980,12990,12980,791
20230706,100800,4806745350,12980,12980,12990,12970,2659
20230706,100700,4772236520,12990,12990,13010,12990,837
20230706,100600,4761360860,13000,13000,13010,13000,837
20230706,100500,4750479760,13000,13010,13010,12990,435
20230706,100400,4744823300,13010,13030,13030,13000,1907
20230706,100300,4720012090,13020,13030,13030,13000,2291
20230706,100200,4690176740,13030,13010,13030,13000,1575
20230706,100100,4669696010,13010,13050,13060,13010,3180
20230706,100000,4628243580,13050,13040,13050,13030,750
20230706,095900,4618463670,13040,13020,13040,13010,3859
20230706,095800,4568192680,13020,13020,13020,13010,1268
20230706,095700,4551691520,13020,12990,13020,12980,3888
20230706,095600,4501162380,12990,13000,13000,12980,2367
20230706,095500,4470418310,13000,13010,13020,13000,1745
20230706,095400,4447719160,13000,13000,13010,13000,866
20230706,095300,4436458370,13000,12990,13010,12990,1193
20230706,095200,4420951630,12980,12980,12990,12960,3686
20230706,095100,4373133340,12980,13040,13040,12940,12775
20230706,095000,4207228680,13040,13050,13060,13030,3368
20230706,094900,4163282590,13050,13070,13080,13020,5202
20230706,094800,4095415240,13080,13110,13120,13050,7100
20230706,094700,4002505820,13110,13110,13120,13100,6238
20230706,094600,3920731650,13110,13100,13110,13090,8735
20230706,094500,3806312500,13100,13080,13100,13070,16356
20230706,094400,3592216160,13080,13050,13080,13040,20405
20230706,094300,3325814910,13040,13030,13050,13020,9344
20230706,094200,3204016180,13030,13010,13030,13010,2999
20230706,094100,3164966790,13030,13010,13030,12990,15596
20230706,094000,2962108730,13020,13020,13020,12990,6464
20230706,093900,2878065850,13010,12990,13010,12980,4353
20230706,093800,2821478370,12980,12980,13000,12970,2358
20230706,093700,2790868360,12980,12980,13010,12980,9257
20230706,093600,2670570240,12970,13010,13020,12970,9688
20230706,093500,2544717120,13010,13030,13040,13010,11225
20230706,093400,2398526740,13020,13000,13040,12990,24500
20230706,093300,2079930270,13000,12990,13000,12990,13262
20230706,093200,1907531670,12990,12980,12990,12970,12078
20230706,093100,1750743640,12980,12980,12980,12960,4756
20230706,093000,1689025020,12980,12920,12980,12920,13752
20230706,092900,1510836060,12930,12840,12940,12840,28837
20230706,092800,1138967990,12850,12840,12850,12840,557
20230706,092700,1131810860,12830,12830,12840,12810,7592
20230706,092600,1034374610,12830,12800,12830,12790,1901
20230706,092500,1010031350,12800,12840,12840,12800,1700
20230706,092400,988235250,12830,12850,12860,12820,4983
20230706,092300,924216300,12850,12860,12860,12830,2775
20230706,092200,888563210,12860,12860,12880,12860,6668
20230706,092100,802762860,12870,12870,12880,12860,2137
20230706,092000,775261660,12870,12870,12880,12850,4012
20230706,091900,723648600,12870,12860,12890,12850,8785
20230706,091800,610594960,12860,12870,12870,12860,3912
20230706,091700,560276840,12870,12860,12880,12860,7539
20230706,091600,463268280,12860,12840,12860,12840,4400
20230706,091500,406704870,12840,12790,12840,12780,6623
20230706,091400,321767650,12790,12790,12800,12760,1910
20230706,091300,297348890,12780,12790,12800,12780,871
20230706,091200,286210750,12790,12780,12790,12780,3619
20230706,091100,239935340,12780,12780,12790,12750,3761
20230706,091000,191897730,12790,12780,12810,12780,5852
20230706,090900,117009010,12790,12740,12800,12730,1633
20230706,090800,96133800,12730,12700,12730,12700,420
20230706,090700,90795380,12710,12670,12770,12670,834
20230706,090600,80175530,12670,12670,12670,12670,346
20230706,090500,75791710,12660,12630,12660,12620,609
20230706,090400,68087810,12620,12630,12630,12620,702
20230706,090300,59226740,12630,12620,12630,12620,1060
20230706,090200,45839040,12630,12630,12640,12610,685
20230706,090100,37190020,12620,12610,12630,12610,1774
20230706,090000,14812900,12610,12630,12660,12610,1173