KissMeData/033500/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,190800,17931141140,13330,13330,13330,13330,19060
20230707,190700,17931141140,13330,13330,13330,13330,0
20230707,190600,17931141140,13330,13330,13330,13330,0
20230707,190500,17931141140,13330,13330,13330,13330,0
20230707,190400,17931141140,13330,13330,13330,13330,0
20230707,190300,17931141140,13330,13330,13330,13330,0
20230707,190200,17931141140,13330,13330,13330,13330,0
20230707,190100,17931141140,13330,13330,13330,13330,0
20230707,190000,17931141140,13330,13330,13330,13330,0
20230707,185900,17931141140,13330,13330,13330,13330,0
20230707,185800,17931141140,13330,13330,13330,13330,0
20230707,185700,17931141140,13330,13330,13330,13330,0
20230707,185600,17931141140,13330,13330,13330,13330,0
20230707,185500,17931141140,13330,13330,13330,13330,0
20230707,185400,17931141140,13330,13330,13330,13330,0
20230707,185300,17931141140,13330,13330,13330,13330,0
20230707,185200,17931141140,13330,13330,13330,13330,0
20230707,185100,17931141140,13330,13330,13330,13330,0
20230707,185000,17931141140,13330,13330,13330,13330,0
20230707,184900,17931141140,13330,13330,13330,13330,0
20230707,184800,17931141140,13330,13330,13330,13330,0
20230707,184700,17931141140,13330,13330,13330,13330,0
20230707,184600,17931141140,13330,13330,13330,13330,0
20230707,184500,17931141140,13330,13330,13330,13330,0
20230707,184400,17931141140,13330,13330,13330,13330,0
20230707,184300,17931141140,13330,13330,13330,13330,0
20230707,184200,17931141140,13330,13330,13330,13330,0
20230707,184100,17931141140,13330,13330,13330,13330,0
20230707,184000,17931141140,13330,13330,13330,13330,0
20230707,183900,17931141140,13330,13330,13330,13330,0
20230707,183800,17931141140,13330,13330,13330,13330,19060
20230707,183700,17931141140,13330,13330,13330,13330,0
20230707,183600,17931141140,13330,13330,13330,13330,0
20230707,183500,17931141140,13330,13330,13330,13330,0
20230707,183400,17931141140,13330,13330,13330,13330,0
20230707,183300,17931141140,13330,13330,13330,13330,0
20230707,183200,17931141140,13330,13330,13330,13330,0
20230707,183100,17931141140,13330,13330,13330,13330,0
20230707,183000,17931141140,13330,13330,13330,13330,0
20230707,182900,17931141140,13330,13330,13330,13330,0
20230707,182800,17931141140,13330,13330,13330,13330,0
20230707,182700,17931141140,13330,13330,13330,13330,0
20230707,182600,17931141140,13330,13330,13330,13330,0
20230707,182500,17931141140,13330,13330,13330,13330,0
20230707,182400,17931141140,13330,13330,13330,13330,0
20230707,182300,17931141140,13330,13330,13330,13330,0
20230707,182200,17931141140,13330,13330,13330,13330,0
20230707,182100,17931141140,13330,13330,13330,13330,0
20230707,182000,17931141140,13330,13330,13330,13330,0
20230707,181900,17931141140,13330,13330,13330,13330,0
20230707,181800,17931141140,13330,13330,13330,13330,0
20230707,181700,17931141140,13330,13330,13330,13330,0
20230707,181600,17931141140,13330,13330,13330,13330,0
20230707,181500,17931141140,13330,13330,13330,13330,0
20230707,181400,17931141140,13330,13330,13330,13330,0
20230707,181300,17931141140,13330,13330,13330,13330,0
20230707,181200,17931141140,13330,13330,13330,13330,0
20230707,181100,17931141140,13330,13330,13330,13330,0
20230707,181000,17931141140,13330,13330,13330,13330,0
20230707,180900,17931141140,13330,13330,13330,13330,0
20230707,180800,17931141140,13330,13330,13330,13330,19060
20230707,180700,17931141140,13330,13330,13330,13330,0
20230707,180600,17931141140,13330,13330,13330,13330,0
20230707,180500,17931141140,13330,13330,13330,13330,0
20230707,180400,17931141140,13330,13330,13330,13330,0
20230707,180300,17931141140,13330,13330,13330,13330,0
20230707,180200,17931141140,13330,13330,13330,13330,0
20230707,180100,17931141140,13330,13330,13330,13330,0
20230707,180000,17931141140,13330,13330,13330,13330,0
20230707,175900,17931141140,13330,13330,13330,13330,0
20230707,175800,17931141140,13330,13330,13330,13330,0
20230707,175700,17931141140,13330,13330,13330,13330,0
20230707,175600,17931141140,13330,13330,13330,13330,0
20230707,175500,17931141140,13330,13330,13330,13330,0
20230707,175400,17931141140,13330,13330,13330,13330,0
20230707,175300,17931141140,13330,13330,13330,13330,0
20230707,175200,17931141140,13330,13330,13330,13330,0
20230707,175100,17931141140,13330,13330,13330,13330,0
20230707,175000,17931141140,13330,13330,13330,13330,0
20230707,174900,17931141140,13330,13330,13330,13330,0
20230707,174800,17931141140,13330,13330,13330,13330,0
20230707,174700,17931141140,13330,13330,13330,13330,0
20230707,174600,17931141140,13330,13330,13330,13330,0
20230707,174500,17931141140,13330,13330,13330,13330,0
20230707,174400,17931141140,13330,13330,13330,13330,0
20230707,174300,17931141140,13330,13330,13330,13330,0
20230707,174200,17931141140,13330,13330,13330,13330,0
20230707,174100,17931141140,13330,13330,13330,13330,0
20230707,174000,17931141140,13330,13330,13330,13330,0
20230707,173900,17931141140,13330,13330,13330,13330,0
20230707,173800,17931141140,13330,13330,13330,13330,19060
20230707,173700,17931141140,13330,13330,13330,13330,0
20230707,173600,17931141140,13330,13330,13330,13330,0
20230707,173500,17931141140,13330,13330,13330,13330,0
20230707,173400,17931141140,13330,13330,13330,13330,0
20230707,173300,17931141140,13330,13330,13330,13330,0
20230707,173200,17931141140,13330,13330,13330,13330,0
20230707,173100,17931141140,13330,13330,13330,13330,0
20230707,173000,17931141140,13330,13330,13330,13330,0
20230707,172900,17931141140,13330,13330,13330,13330,0
20230707,172800,17931141140,13330,13330,13330,13330,0
20230707,172700,17931141140,13330,13330,13330,13330,0
20230707,172600,17931141140,13330,13330,13330,13330,0
20230707,172500,17931141140,13330,13330,13330,13330,0
20230707,172400,17931141140,13330,13330,13330,13330,0
20230707,172300,17931141140,13330,13330,13330,13330,0
20230707,172200,17931141140,13330,13330,13330,13330,0
20230707,172100,17931141140,13330,13330,13330,13330,0
20230707,172000,17931141140,13330,13330,13330,13330,0
20230707,171900,17931141140,13330,13330,13330,13330,0
20230707,171800,17931141140,13330,13330,13330,13330,0
20230707,171700,17931141140,13330,13330,13330,13330,0
20230707,171600,17931141140,13330,13330,13330,13330,0
20230707,171500,17931141140,13330,13330,13330,13330,0
20230707,171400,17931141140,13330,13330,13330,13330,0
20230707,171300,17931141140,13330,13330,13330,13330,0
20230707,171200,17931141140,13330,13330,13330,13330,0
20230707,171100,17931141140,13330,13330,13330,13330,0
20230707,171000,17931141140,13330,13330,13330,13330,0
20230707,170900,17931141140,13330,13330,13330,13330,0
20230707,170800,17931141140,13330,13330,13330,13330,19060
20230707,170700,17931141140,13330,13330,13330,13330,0
20230707,170600,17931141140,13330,13330,13330,13330,0
20230707,170500,17931141140,13330,13330,13330,13330,0
20230707,170400,17931141140,13330,13330,13330,13330,0
20230707,170300,17931141140,13330,13330,13330,13330,0
20230707,170200,17931141140,13330,13330,13330,13330,0
20230707,170100,17931141140,13330,13330,13330,13330,0
20230707,170000,17931141140,13330,13330,13330,13330,0
20230707,165900,17931141140,13330,13330,13330,13330,0
20230707,165800,17931141140,13330,13330,13330,13330,0
20230707,165700,17931141140,13330,13330,13330,13330,0
20230707,165600,17931141140,13330,13330,13330,13330,0
20230707,165500,17931141140,13330,13330,13330,13330,0
20230707,165400,17931141140,13330,13330,13330,13330,0
20230707,165300,17931141140,13330,13330,13330,13330,0
20230707,165200,17931141140,13330,13330,13330,13330,0
20230707,165100,17931141140,13330,13330,13330,13330,0
20230707,165000,17931141140,13330,13330,13330,13330,0
20230707,164900,17931141140,13330,13330,13330,13330,0
20230707,164800,17931141140,13330,13330,13330,13330,0
20230707,164700,17931141140,13330,13330,13330,13330,0
20230707,164600,17931141140,13330,13330,13330,13330,0
20230707,164500,17931141140,13330,13330,13330,13330,0
20230707,164400,17931141140,13330,13330,13330,13330,0
20230707,164300,17931141140,13330,13330,13330,13330,0
20230707,164200,17931141140,13330,13330,13330,13330,0
20230707,164100,17931141140,13330,13330,13330,13330,0
20230707,164000,17931141140,13330,13330,13330,13330,0
20230707,163900,17931141140,13330,13330,13330,13330,0
20230707,163800,17931141140,13330,13330,13330,13330,19060
20230707,163700,17931141140,13330,13330,13330,13330,0
20230707,163600,17931141140,13330,13330,13330,13330,0
20230707,163500,17931141140,13330,13330,13330,13330,0
20230707,163400,17931141140,13330,13330,13330,13330,0
20230707,163300,17931141140,13330,13330,13330,13330,0
20230707,163200,17931141140,13330,13330,13330,13330,0
20230707,163100,17931141140,13330,13330,13330,13330,0
20230707,163000,17931141140,13330,13330,13330,13330,0
20230707,162900,17931141140,13330,13330,13330,13330,0
20230707,162800,17931141140,13330,13330,13330,13330,0
20230707,162700,17931141140,13330,13330,13330,13330,0
20230707,162600,17931141140,13330,13330,13330,13330,0
20230707,162500,17931141140,13330,13330,13330,13330,0
20230707,162400,17931141140,13330,13330,13330,13330,0
20230707,162300,17931141140,13330,13330,13330,13330,0
20230707,162200,17931141140,13330,13330,13330,13330,0
20230707,162100,17931141140,13330,13330,13330,13330,0
20230707,162000,17931141140,13330,13330,13330,13330,0
20230707,161900,17931141140,13330,13330,13330,13330,0
20230707,161800,17931141140,13330,13330,13330,13330,0
20230707,161700,17931141140,13330,13330,13330,13330,0
20230707,161600,17931141140,13330,13330,13330,13330,0
20230707,161500,17931141140,13330,13330,13330,13330,0
20230707,161400,17931141140,13330,13330,13330,13330,0
20230707,161300,17931141140,13330,13330,13330,13330,0
20230707,161200,17931141140,13330,13330,13330,13330,0
20230707,161100,17931141140,13330,13330,13330,13330,0
20230707,161000,17931141140,13330,13330,13330,13330,0
20230707,160900,17931141140,13330,13330,13330,13330,0
20230707,160800,17931141140,13330,13330,13330,13330,19060
20230707,160700,17931141140,13330,13330,13330,13330,0
20230707,160600,17931141140,13330,13330,13330,13330,0
20230707,160500,17931141140,13330,13330,13330,13330,0
20230707,160400,17931141140,13330,13330,13330,13330,0
20230707,160300,17931141140,13330,13330,13330,13330,0
20230707,160200,17931141140,13330,13330,13330,13330,0
20230707,160100,17931141140,13330,13330,13330,13330,0
20230707,160000,17931141140,13330,13330,13330,13330,0
20230707,155900,17931141140,13330,13330,13330,13330,0
20230707,155800,17931141140,13330,13330,13330,13330,0
20230707,155700,17931141140,13330,13330,13330,13330,0
20230707,155600,17931141140,13330,13330,13330,13330,0
20230707,155500,17931141140,13330,13330,13330,13330,0
20230707,155400,17931141140,13330,13330,13330,13330,0
20230707,155300,17931141140,13330,13330,13330,13330,0
20230707,155200,17931141140,13330,13330,13330,13330,0
20230707,155100,17931141140,13330,13330,13330,13330,0
20230707,155000,17931141140,13330,13330,13330,13330,0
20230707,154900,17931141140,13330,13330,13330,13330,0
20230707,154800,17931141140,13330,13330,13330,13330,0
20230707,154700,17931141140,13330,13330,13330,13330,0
20230707,154600,17931141140,13330,13330,13330,13330,0
20230707,154500,17931141140,13330,13330,13330,13330,0
20230707,154400,17931141140,13330,13330,13330,13330,0
20230707,154300,17931141140,13330,13330,13330,13330,0
20230707,154200,17931141140,13330,13330,13330,13330,0
20230707,154100,17931141140,13330,13330,13330,13330,0
20230707,154000,17931141140,13330,13330,13330,13330,0
20230707,153900,17931141140,13330,13330,13330,13330,0
20230707,153800,17931141140,13330,13330,13330,13330,19060
20230707,153700,17931141140,13330,13330,13330,13330,0
20230707,153600,17931141140,13330,13330,13330,13330,0
20230707,153500,17931141140,13330,13330,13330,13330,0
20230707,153400,17931141140,13330,13330,13330,13330,0
20230707,153300,17931141140,13330,13330,13330,13330,0
20230707,153200,17931141140,13330,13330,13330,13330,0
20230707,153100,17931141140,13330,13330,13330,13330,0
20230707,153000,17931141140,13330,13330,13330,13330,19060
20230707,152900,17677071340,13370,13370,13370,13370,0
20230707,152800,17677071340,13370,13370,13370,13370,0
20230707,152700,17677071340,13370,13370,13370,13370,0
20230707,152600,17677071340,13370,13370,13370,13370,0
20230707,152500,17677071340,13370,13370,13370,13370,0
20230707,152400,17677071340,13370,13370,13370,13370,0
20230707,152300,17677071340,13370,13370,13370,13370,0
20230707,152200,17677071340,13370,13370,13370,13370,0
20230707,152100,17677071340,13370,13370,13370,13370,0
20230707,152000,17677071340,13370,13370,13370,13370,0
20230707,151900,17677071340,13370,13370,13380,13370,1297
20230707,151800,17659730380,13370,13370,13380,13370,3279
20230707,151700,17615881170,13370,13370,13380,13370,804
20230707,151600,17605129330,13370,13370,13380,13370,607
20230707,151500,17597009110,13380,13370,13380,13370,284
20230707,151400,17593210930,13380,13390,13390,13380,1449
20230707,151300,17573822620,13390,13370,13390,13370,1625
20230707,151200,17552084290,13370,13370,13390,13370,337
20230707,151100,17547574910,13370,13370,13390,13370,921
20230707,151000,17535253600,13370,13380,13390,13370,1437
20230707,150900,17516035520,13380,13390,13390,13380,2367
20230707,150800,17484364020,13390,13390,13390,13380,1694
20230707,150700,17461695140,13400,13390,13400,13390,503
20230707,150600,17454959090,13390,13400,13400,13390,1069
20230707,150500,17440645140,13400,13390,13400,13390,248
20230707,150400,17437323080,13390,13400,13400,13390,1155
20230707,150300,17421856300,13400,13400,13400,13390,2411
20230707,150200,17389569940,13400,13410,13410,13400,1652
20230707,150100,17367430840,13410,13410,13420,13410,164
20230707,150000,17365230380,13420,13400,13440,13400,4021
20230707,145900,17311258510,13400,13390,13400,13390,2613
20230707,145800,17276249260,13390,13390,13400,13390,569
20230707,145700,17268629430,13390,13400,13410,13380,2539
20230707,145600,17234627610,13400,13400,13410,13390,617
20230707,145500,17226359280,13390,13400,13400,13380,542
20230707,145400,17219101470,13400,13410,13410,13380,3537
20230707,145300,17171736350,13400,13410,13410,13400,1607
20230707,145200,17150197480,13410,13410,13410,13400,681
20230707,145100,17141069110,13410,13400,13410,13400,647
20230707,145000,17132397590,13410,13430,13440,13400,1710
20230707,144900,17109449780,13440,13430,13440,13430,515
20230707,144800,17102532790,13440,13450,13450,13420,1441
20230707,144700,17083177810,13450,13440,13460,13440,1918
20230707,144600,17057385370,13450,13450,13450,13440,292
20230707,144500,17053458560,13450,13450,13460,13440,1943
20230707,144400,17027317380,13450,13430,13450,13430,1188
20230707,144300,17011343410,13450,13420,13450,13410,6168
20230707,144200,16928489520,13420,13410,13420,13400,412
20230707,144100,16922966230,13390,13370,13400,13370,6819
20230707,144000,16831645280,13370,13390,13390,13370,1812
20230707,143900,16807401120,13380,13390,13390,13380,80
20230707,143800,16806330050,13380,13380,13390,13380,407
20230707,143700,16800881750,13390,13390,13390,13380,2635
20230707,143600,16765601560,13380,13380,13390,13380,398
20230707,143500,16760275670,13390,13390,13400,13380,1367
20230707,143400,16741972010,13390,13390,13390,13380,1452
20230707,143300,16722541390,13390,13390,13390,13380,32
20230707,143200,16722112940,13390,13390,13400,13380,441
20230707,143100,16716208090,13400,13370,13400,13370,1194
20230707,143000,16700221290,13370,13360,13370,13360,273
20230707,142900,16696573480,13360,13360,13370,13350,1576
20230707,142800,16675522580,13370,13380,13380,13370,1852
20230707,142700,16650755760,13380,13390,13410,13370,6168
20230707,142600,16568208600,13390,13410,13410,13390,7899
20230707,142500,16462403000,13400,13400,13410,13400,58
20230707,142400,16461625420,13410,13420,13420,13400,444
20230707,142300,16455671950,13410,13420,13420,13400,1305
20230707,142200,16438162260,13420,13390,13420,13390,1463
20230707,142100,16418558330,13380,13390,13390,13380,1405
20230707,142000,16399750970,13380,13390,13400,13380,1184
20230707,141900,16383896970,13390,13390,13400,13390,76
20230707,141800,16382878670,13380,13380,13390,13380,1208
20230707,141700,16366714500,13380,13380,13390,13380,412
20230707,141600,16361201380,13380,13390,13400,13370,6223
20230707,141500,16277939030,13400,13410,13420,13400,3355
20230707,141400,16232973950,13410,13410,13420,13410,1135
20230707,141300,16217753000,13410,13420,13420,13400,2755
20230707,141200,16180795090,13420,13430,13430,13420,163
20230707,141100,16178607060,13430,13430,13430,13420,138
20230707,141000,16176754830,13420,13430,13430,13420,1495
20230707,140900,16156684640,13430,13430,13440,13420,511
20230707,140800,16149820850,13440,13420,13440,13420,1266
20230707,140700,16132824490,13410,13400,13430,13400,511
20230707,140600,16125970320,13400,13440,13440,13400,1020
20230707,140500,16112284020,13440,13440,13440,13420,3672
20230707,140400,16062981860,13440,13440,13440,13430,319
20230707,140300,16058696120,13440,13440,13440,13430,466
20230707,140200,16052435360,13430,13440,13450,13430,445
20230707,140100,16046455910,13420,13450,13450,13420,696
20230707,140000,16037103180,13450,13470,13470,13420,3034
20230707,135900,15996311390,13460,13460,13470,13450,1476
20230707,135800,15976440240,13470,13470,13480,13460,6860
20230707,135700,15883992050,13470,13450,13470,13450,544
20230707,135600,15876669300,13450,13470,13470,13450,486
20230707,135500,15870125970,13460,13450,13470,13450,735
20230707,135400,15860234420,13450,13440,13450,13440,1225
20230707,135300,15843759840,13440,13420,13440,13420,2324
20230707,135200,15812545030,13420,13420,13420,13410,255
20230707,135100,15809122970,13420,13420,13420,13410,800
20230707,135000,15798389130,13420,13410,13430,13410,834
20230707,134900,15787200890,13410,13400,13410,13400,616
20230707,134800,15778941150,13410,13410,13410,13400,1669
20230707,134700,15756574940,13410,13400,13410,13390,1283
20230707,134600,15739385020,13390,13430,13440,13390,3082
20230707,134500,15698076370,13430,13440,13450,13430,4699
20230707,134400,15634962350,13450,13450,13450,13440,318
20230707,134300,15630687250,13450,13440,13450,13440,1506
20230707,134200,15610442100,13440,13460,13460,13440,342
20230707,134100,15605843640,13440,13440,13450,13440,2610
20230707,134000,15570745110,13450,13440,13450,13440,563
20230707,133900,15563175350,13440,13450,13450,13440,997
20230707,133800,15549775060,13440,13450,13450,13430,507
20230707,133700,15542960310,13440,13450,13460,13430,941
20230707,133600,15530307760,13450,13460,13460,13450,320
20230707,133500,15526001170,13460,13470,13470,13440,2551
20230707,133400,15491672720,13470,13470,13470,13460,1491
20230707,133300,15471600360,13470,13500,13500,13470,6171
20230707,133200,15388395980,13490,13480,13500,13480,3799
20230707,133100,15337137880,13490,13490,13490,13480,417
20230707,133000,15331513070,13490,13480,13490,13470,1797
20230707,132900,15307286770,13480,13480,13490,13470,2301
20230707,132800,15276269280,13480,13470,13480,13470,1310
20230707,132700,15258610670,13480,13450,13480,13440,2948
20230707,132600,15218930980,13440,13450,13460,13440,116
20230707,132500,15217371260,13460,13460,13460,13450,694
20230707,132400,15208030140,13450,13450,13460,13450,1411
20230707,132300,15189040300,13460,13450,13470,13450,1163
20230707,132200,15173386030,13450,13450,13450,13440,3227
20230707,132100,15129993230,13450,13440,13450,13440,1300
20230707,132000,15112515080,13450,13450,13450,13430,4026
20230707,131900,15058402120,13440,13440,13450,13440,387
20230707,131800,15053198240,13450,13450,13450,13440,1782
20230707,131700,15029231270,13450,13450,13450,13440,165
20230707,131600,15027013260,13450,13440,13450,13440,499
20230707,131500,15020303410,13440,13440,13450,13440,2040
20230707,131400,14992879030,13440,13440,13440,13430,443
20230707,131300,14986929400,13440,13450,13450,13430,132
20230707,131200,14985155230,13450,13450,13450,13440,1035
20230707,131100,14971238490,13450,13460,13470,13440,964
20230707,131000,14958272180,13470,13460,13470,13460,1309
20230707,130900,14940647820,13460,13480,13500,13460,15297
20230707,130800,14734497470,13480,13440,13480,13430,9409
20230707,130700,14607851390,13430,13410,13430,13410,1121
20230707,130600,14592802320,13410,13390,13410,13390,683
20230707,130500,14583650660,13400,13400,13400,13390,240
20230707,130400,14580436400,13400,13390,13420,13390,1385
20230707,130300,14561865900,13390,13400,13420,13390,2589
20230707,130200,14527166410,13410,13430,13430,13400,357
20230707,130100,14522378890,13420,13420,13430,13410,1196
20230707,130000,14506328040,13440,13440,13440,13420,1521
20230707,125900,14485901980,13430,13430,13440,13430,498
20230707,125800,14479212140,13430,13430,13440,13430,230
20230707,125700,14476121750,13440,13430,13440,13420,414
20230707,125600,14470561720,13430,13440,13440,13410,1386
20230707,125500,14451948410,13440,13460,13460,13430,891
20230707,125400,14439976560,13460,13460,13460,13450,1026
20230707,125300,14426170590,13460,13440,13470,13440,3030
20230707,125200,14385396880,13440,13440,13440,13430,2121
20230707,125100,14356891310,13440,13470,13470,13440,2376
20230707,125000,14324927230,13460,13460,13470,13460,2949
20230707,124900,14285225330,13460,13430,13460,13420,5323
20230707,124800,14213650790,13430,13360,13430,13360,9481
20230707,124700,14086659650,13360,13380,13380,13360,132
20230707,124600,14084894770,13380,13370,13380,13370,86
20230707,124500,14083744340,13360,13380,13380,13360,1081
20230707,124400,14069288990,13380,13380,13380,13380,336
20230707,124300,14064793310,13380,13370,13390,13370,278
20230707,124200,14061073200,13390,13380,13390,13380,1493
20230707,124100,14041086900,13380,13360,13380,13360,1554
20230707,124000,14020310650,13360,13350,13360,13340,184
20230707,123900,14017854780,13340,13310,13350,13310,3009
20230707,123800,13977771430,13320,13310,13320,13300,304
20230707,123700,13973726120,13310,13300,13310,13300,316
20230707,123600,13969523260,13310,13310,13320,13300,80
20230707,123500,13968458210,13300,13320,13320,13300,438
20230707,123400,13962628350,13310,13350,13350,13310,1572
20230707,123300,13941697840,13310,13330,13340,13310,1103
20230707,123200,13927001550,13330,13320,13330,13320,70
20230707,123100,13926069020,13320,13320,13330,13320,261
20230707,123000,13922591770,13320,13340,13340,13320,411
20230707,122900,13917116050,13340,13320,13340,13310,196
20230707,122800,13914504650,13320,13310,13330,13310,745
20230707,122700,13904588470,13310,13320,13320,13300,1595
20230707,122600,13883361010,13330,13340,13340,13320,107
20230707,122500,13881934300,13310,13320,13340,13310,779
20230707,122400,13871552420,13320,13310,13320,13310,383
20230707,122300,13866454480,13310,13340,13350,13310,860
20230707,122200,13854984050,13350,13350,13360,13340,478
20230707,122100,13848605960,13360,13340,13360,13340,301
20230707,122000,13844587930,13360,13360,13370,13360,110
20230707,121900,13843118270,13360,13360,13370,13360,38
20230707,121800,13842610380,13380,13380,13390,13300,2514
20230707,121700,13809085960,13390,13380,13390,13330,1115
20230707,121600,13794175340,13310,13380,13380,13310,1050
20230707,121500,13780162620,13370,13390,13390,13370,468
20230707,121400,13773902970,13390,13400,13400,13380,2188
20230707,121300,13744604630,13400,13380,13400,13380,1517
20230707,121200,13724290970,13370,13360,13370,13350,1719
20230707,121100,13701324190,13360,13360,13360,13350,1575
20230707,121000,13680282210,13360,13330,13360,13330,1368
20230707,120900,13662018570,13340,13310,13340,13310,2767
20230707,120800,13625125320,13310,13320,13320,13300,30
20230707,120700,13624726000,13320,13300,13320,13290,645
20230707,120600,13616139140,13300,13290,13300,13280,1104
20230707,120500,13601460560,13290,13290,13290,13280,547
20230707,120400,13594190950,13300,13290,13300,13290,250
20230707,120300,13590867820,13300,13300,13300,13290,23
20230707,120200,13590561940,13290,13300,13310,13280,4497
20230707,120100,13530820250,13300,13320,13320,13300,3299
20230707,120000,13486923040,13320,13310,13320,13310,223
20230707,115900,13483952910,13320,13310,13330,13310,316
20230707,115800,13479745420,13310,13320,13320,13310,32
20230707,115700,13479319240,13320,13330,13330,13310,1092
20230707,115600,13464773610,13330,13320,13330,13320,427
20230707,115500,13459084870,13320,13330,13330,13320,87
20230707,115400,13457925480,13320,13340,13340,13320,438
20230707,115300,13452086760,13340,13330,13340,13330,197
20230707,115200,13449460570,13340,13320,13340,13320,117
20230707,115100,13447900190,13330,13320,13340,13320,1526
20230707,115000,13427546360,13340,13330,13340,13320,2615
20230707,114900,13392713180,13320,13340,13350,13320,1215
20230707,114800,13376513500,13350,13350,13360,13350,575
20230707,114700,13368837190,13360,13350,13360,13350,695
20230707,114600,13359552640,13360,13350,13360,13340,398
20230707,114500,13354239520,13360,13360,13370,13350,3506
20230707,114400,13307378020,13360,13360,13360,13350,275
20230707,114300,13303704030,13360,13360,13370,13350,509
20230707,114200,13296903790,13360,13350,13360,13340,103
20230707,114100,13295528400,13350,13370,13380,13340,918
20230707,114000,13283270690,13370,13350,13370,13350,846
20230707,113900,13271974550,13350,13330,13350,13330,1396
20230707,113800,13253347570,13330,13320,13330,13310,995
20230707,113700,13240090860,13320,13310,13320,13310,226
20230707,113600,13237080630,13320,13310,13320,13300,3152
20230707,113500,13195107180,13300,13290,13300,13280,910
20230707,113400,13183009240,13300,13280,13300,13280,1004
20230707,113300,13169665300,13300,13300,13300,13290,3148
20230707,113200,13127826990,13300,13310,13320,13290,4888
20230707,113100,13062799280,13320,13310,13320,13310,164
20230707,113000,13060616240,13320,13310,13320,13310,313
20230707,112900,13056449570,13310,13340,13340,13310,1393
20230707,112800,13037893870,13340,13330,13390,13320,882
20230707,112700,13026123560,13330,13320,13330,13320,545
20230707,112600,13018859970,13320,13310,13330,13310,119
20230707,112500,13017274970,13320,13310,13330,13310,189
20230707,112400,13014758190,13320,13330,13330,13310,268
20230707,112300,13011190540,13310,13300,13320,13300,1085
20230707,112200,12996746250,13310,13300,13310,13300,380
20230707,112100,12991691370,13300,13300,13310,13300,971
20230707,112000,12978771580,13310,13300,13310,13290,2008
20230707,111900,12952071350,13300,13300,13310,13300,762
20230707,111800,12941932110,13310,13310,13310,13300,893
20230707,111700,12930051900,13310,13310,13330,13310,784
20230707,111600,12919614890,13310,13340,13340,13310,435
20230707,111500,12913820520,13340,13320,13360,13310,671
20230707,111400,12904876080,13330,13290,13330,13280,1844
20230707,111300,12880343910,13290,13280,13300,13280,1266
20230707,111200,12863530200,13290,13300,13310,13280,1987
20230707,111100,12837114630,13310,13310,13330,13300,8118
20230707,111000,12729071720,13320,13330,13330,13310,2137
20230707,110900,12700598290,13330,13360,13370,13330,2721
20230707,110800,12664277160,13370,13350,13380,13350,744
20230707,110700,12654338470,13360,13410,13420,13360,2210
20230707,110600,12624768760,13420,13450,13450,13400,3042
20230707,110500,12583984380,13440,13470,13490,13440,3288
20230707,110400,12539729430,13480,13480,13500,13470,13815
20230707,110300,12353410450,13480,13420,13490,13410,7420
20230707,110200,12253553450,13420,13410,13430,13390,1994
20230707,110100,12226805320,13410,13400,13410,13390,2158
20230707,110000,12197886740,13410,13400,13420,13400,1910
20230707,105900,12172274690,13410,13400,13410,13400,931
20230707,105800,12159798660,13400,13390,13410,13390,1892
20230707,105700,12134437510,13390,13390,13400,13380,1271
20230707,105600,12117417190,13390,13360,13390,13360,633
20230707,105500,12108957540,13360,13380,13380,13360,999
20230707,105400,12095607860,13380,13380,13390,13380,427
20230707,105300,12089892400,13390,13400,13410,13380,3126
20230707,105200,12048005120,13390,13370,13390,13360,1672
20230707,105100,12025635140,13370,13370,13390,13360,423
20230707,105000,12019979480,13370,13370,13390,13360,834
20230707,104900,12008825870,13370,13360,13370,13360,710
20230707,104800,11999334450,13370,13370,13380,13350,1648
20230707,104700,11977308640,13370,13340,13380,13340,1572
20230707,104600,11956305670,13330,13320,13330,13310,4227
20230707,104500,11900026640,13320,13350,13360,13320,5899
20230707,104400,11821358770,13350,13400,13400,13350,8275
20230707,104300,11710699580,13410,13410,13420,13410,825
20230707,104200,11699636130,13410,13400,13410,13400,1506
20230707,104100,11679443630,13400,13410,13410,13400,2811
20230707,104000,11641756490,13410,13400,13410,13390,1240
20230707,103900,11625140560,13390,13390,13400,13390,2999
20230707,103800,11584973140,13400,13400,13410,13390,2530
20230707,103700,11551072360,13410,13420,13420,13400,3296
20230707,103600,11506885100,13400,13430,13440,13400,5501
20230707,103500,11433078850,13440,13440,13460,13440,5843
20230707,103400,11354513350,13440,13440,13460,13440,2223
20230707,103300,11324628320,13450,13420,13450,13410,4741
20230707,103200,11261006420,13420,13460,13460,13420,5950
20230707,103100,11181064060,13470,13480,13520,13450,12903
20230707,103000,11006863120,13480,13440,13480,13440,3537
20230707,102900,10959283760,13440,13440,13450,13430,4933
20230707,102800,10892995710,13450,13450,13460,13430,2985
20230707,102700,10852872330,13460,13450,13500,13430,7221
20230707,102600,10755692000,13450,13500,13500,13430,13350
20230707,102500,10575830920,13500,13570,13580,13500,10608
20230707,102400,10432308500,13540,13500,13590,13490,54123
20230707,102300,9699997550,13490,13490,13500,13470,11240
20230707,102200,9548435640,13490,13470,13490,13460,32953
20230707,102100,9104155160,13470,13430,13470,13430,20683
20230707,102000,8825957200,13430,13430,13440,13420,12188
20230707,101900,8662238400,13430,13420,13430,13410,17093
20230707,101800,8432789280,13430,13390,13430,13380,21272
20230707,101700,8147543340,13390,13320,13390,13320,42985
20230707,101600,7573381900,13320,13320,13330,13310,4720
20230707,101500,7510511960,13320,13290,13320,13290,29737
20230707,101400,7114842470,13280,13220,13280,13220,33475
20230707,101300,6671219770,13210,13210,13210,13200,1198
20230707,101200,6655394330,13210,13210,13220,13200,3209
20230707,101100,6613007830,13200,13210,13210,13190,3567
20230707,101000,6565926000,13200,13220,13220,13200,3649
20230707,100900,6517733250,13220,13230,13230,13210,1149
20230707,100800,6502541300,13230,13220,13230,13210,3594
20230707,100700,6455021250,13220,13210,13230,13210,7819
20230707,100600,6351648060,13210,13180,13210,13170,15212
20230707,100500,6150891390,13190,13190,13200,13190,7451
20230707,100400,6052571260,13190,13120,13200,13100,12107
20230707,100300,5893222710,13110,13090,13130,13080,20340
20230707,100200,5626774200,13090,13130,13130,13090,3012
20230707,100100,5587315970,13110,13130,13130,13110,1533
20230707,100000,5567200580,13130,13130,13130,13120,1148
20230707,095900,5552132480,13130,13100,13130,13100,1863
20230707,095800,5527720810,13100,13090,13100,13090,393
20230707,095700,5522575730,13090,13110,13110,13090,1664
20230707,095600,5500777630,13110,13120,13140,13110,4210
20230707,095500,5445527870,13120,13070,13120,13070,4335
20230707,095400,5388742690,13050,13050,13070,13050,2513
20230707,095300,5355927800,13040,13020,13040,13020,599
20230707,095200,5348123570,13030,13040,13040,13020,1235
20230707,095100,5332032010,13030,13020,13030,13010,3633
20230707,095000,5284727670,13020,13040,13050,13020,1478
20230707,094900,5265472390,13050,12980,13050,12980,2165
20230707,094800,5237300550,12980,13000,13000,12970,7862
20230707,094700,5135230570,13000,13030,13030,13000,10822
20230707,094600,4994417930,13030,13040,13040,13020,2448
20230707,094500,4962519530,13040,13060,13060,13040,4949
20230707,094400,4897953040,13060,13070,13070,13050,1218
20230707,094300,4882050370,13070,13060,13080,13060,2198
20230707,094200,4853343210,13070,13080,13080,13070,1694
20230707,094100,4831201440,13070,13080,13090,13070,3047
20230707,094000,4791346680,13080,13080,13080,13070,506
20230707,093900,4784731930,13070,13080,13080,13070,831
20230707,093800,4773866890,13080,13080,13080,13070,1631
20230707,093700,4752536300,13070,13070,13080,13060,795
20230707,093600,4742151120,13070,13070,13070,13050,1070
20230707,093500,4728175240,13060,13050,13070,13050,3451
20230707,093400,4683098310,13050,13060,13060,13050,1566
20230707,093300,4662658990,13050,13030,13070,13020,4544
20230707,093200,4603374500,13020,13060,13070,13020,8433
20230707,093100,4493358300,13060,13110,13110,13050,21115
20230707,093000,4217108390,13130,13140,13140,13110,7649
20230707,092900,4116726890,13140,13140,13140,13130,2693
20230707,092800,4081360850,13140,13150,13160,13140,1431
20230707,092700,4062554700,13140,13170,13180,13140,3347
20230707,092600,4018523400,13170,13170,13170,13160,1734
20230707,092500,3995692640,13160,13180,13180,13150,2948
20230707,092400,3956903530,13190,13190,13190,13180,4825
20230707,092300,3893289940,13190,13190,13200,13160,6393
20230707,092200,3809017010,13190,13130,13190,13130,4005
20230707,092100,3756301510,13120,13130,13150,13120,10260
20230707,092000,3621574960,13130,13170,13180,13130,8838
20230707,091900,3505352860,13170,13160,13180,13160,1403
20230707,091800,3486873270,13160,13150,13160,13140,5620
20230707,091700,3412940950,13150,13160,13180,13140,6977
20230707,091600,3321133860,13160,13250,13250,13160,12659
20230707,091500,3153840640,13250,13300,13300,13250,14344
20230707,091400,2963522860,13300,13280,13300,13260,31898
20230707,091300,2539798440,13280,13240,13280,13240,17693
20230707,091200,2305226130,13240,13220,13240,13210,11101
20230707,091100,2158391830,13220,13230,13230,13210,4574
20230707,091000,2097917730,13220,13180,13240,13170,30444
20230707,090900,1695937160,13170,13180,13180,13170,3048
20230707,090800,1655773790,13180,13190,13190,13160,11808
20230707,090700,1500106540,13190,13180,13190,13170,4812
20230707,090600,1436660730,13170,13150,13180,13150,8981
20230707,090500,1318407790,13170,13150,13170,13120,8505
20230707,090400,1206546130,13110,13130,13160,13110,13663
20230707,090300,1027030190,13130,13130,13140,13110,8985
20230707,090200,909080740,13130,13190,13190,13090,15696
20230707,090100,702948860,13180,13220,13240,13150,25656
20230707,090000,364184720,13220,13110,13220,13100,27508