KissMeData/034230/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,190600,18614975740,14490,14490,14490,14490,7665
20230703,190500,18614975740,14490,14490,14490,14490,0
20230703,190400,18614975740,14490,14490,14490,14490,0
20230703,190300,18614975740,14490,14490,14490,14490,0
20230703,190200,18614975740,14490,14490,14490,14490,0
20230703,190100,18614975740,14490,14490,14490,14490,0
20230703,190000,18614975740,14490,14490,14490,14490,0
20230703,185900,18614975740,14490,14490,14490,14490,0
20230703,185800,18614975740,14490,14490,14490,14490,0
20230703,185700,18614975740,14490,14490,14490,14490,0
20230703,185600,18614975740,14490,14490,14490,14490,0
20230703,185500,18614975740,14490,14490,14490,14490,0
20230703,185400,18614975740,14490,14490,14490,14490,0
20230703,185300,18614975740,14490,14490,14490,14490,0
20230703,185200,18614975740,14490,14490,14490,14490,0
20230703,185100,18614975740,14490,14490,14490,14490,0
20230703,185000,18614975740,14490,14490,14490,14490,0
20230703,184900,18614975740,14490,14490,14490,14490,0
20230703,184800,18614975740,14490,14490,14490,14490,0
20230703,184700,18614975740,14490,14490,14490,14490,0
20230703,184600,18614975740,14490,14490,14490,14490,0
20230703,184500,18614975740,14490,14490,14490,14490,0
20230703,184400,18614975740,14490,14490,14490,14490,0
20230703,184300,18614975740,14490,14490,14490,14490,0
20230703,184200,18614975740,14490,14490,14490,14490,0
20230703,184100,18614975740,14490,14490,14490,14490,0
20230703,184000,18614975740,14490,14490,14490,14490,0
20230703,183900,18614975740,14490,14490,14490,14490,0
20230703,183800,18614975740,14490,14490,14490,14490,0
20230703,183700,18614975740,14490,14490,14490,14490,0
20230703,183600,18614975740,14490,14490,14490,14490,7665
20230703,183500,18614975740,14490,14490,14490,14490,0
20230703,183400,18614975740,14490,14490,14490,14490,0
20230703,183300,18614975740,14490,14490,14490,14490,0
20230703,183200,18614975740,14490,14490,14490,14490,0
20230703,183100,18614975740,14490,14490,14490,14490,0
20230703,183000,18614975740,14490,14490,14490,14490,0
20230703,182900,18614975740,14490,14490,14490,14490,0
20230703,182800,18614975740,14490,14490,14490,14490,0
20230703,182700,18614975740,14490,14490,14490,14490,0
20230703,182600,18614975740,14490,14490,14490,14490,0
20230703,182500,18614975740,14490,14490,14490,14490,0
20230703,182400,18614975740,14490,14490,14490,14490,0
20230703,182300,18614975740,14490,14490,14490,14490,0
20230703,182200,18614975740,14490,14490,14490,14490,0
20230703,182100,18614975740,14490,14490,14490,14490,0
20230703,182000,18614975740,14490,14490,14490,14490,0
20230703,181900,18614975740,14490,14490,14490,14490,0
20230703,181800,18614975740,14490,14490,14490,14490,0
20230703,181700,18614975740,14490,14490,14490,14490,0
20230703,181600,18614975740,14490,14490,14490,14490,0
20230703,181500,18614975740,14490,14490,14490,14490,0
20230703,181400,18614975740,14490,14490,14490,14490,0
20230703,181300,18614975740,14490,14490,14490,14490,0
20230703,181200,18614975740,14490,14490,14490,14490,0
20230703,181100,18614975740,14490,14490,14490,14490,0
20230703,181000,18614975740,14490,14490,14490,14490,0
20230703,180900,18614975740,14490,14490,14490,14490,0
20230703,180800,18614975740,14490,14490,14490,14490,0
20230703,180700,18614975740,14490,14490,14490,14490,0
20230703,180600,18614975740,14490,14490,14490,14490,7665
20230703,180500,18614975740,14490,14490,14490,14490,0
20230703,180400,18614975740,14490,14490,14490,14490,0
20230703,180300,18614975740,14490,14490,14490,14490,0
20230703,180200,18614975740,14490,14490,14490,14490,0
20230703,180100,18614975740,14490,14490,14490,14490,0
20230703,180000,18614975740,14490,14490,14490,14490,0
20230703,175900,18614975740,14490,14490,14490,14490,0
20230703,175800,18614975740,14490,14490,14490,14490,0
20230703,175700,18614975740,14490,14490,14490,14490,0
20230703,175600,18614975740,14490,14490,14490,14490,0
20230703,175500,18614975740,14490,14490,14490,14490,0
20230703,175400,18614975740,14490,14490,14490,14490,0
20230703,175300,18614975740,14490,14490,14490,14490,0
20230703,175200,18614975740,14490,14490,14490,14490,0
20230703,175100,18614975740,14490,14490,14490,14490,0
20230703,175000,18614975740,14490,14490,14490,14490,0
20230703,174900,18614975740,14490,14490,14490,14490,0
20230703,174800,18614975740,14490,14490,14490,14490,0
20230703,174700,18614975740,14490,14490,14490,14490,0
20230703,174600,18614975740,14490,14490,14490,14490,0
20230703,174500,18614975740,14490,14490,14490,14490,0
20230703,174400,18614975740,14490,14490,14490,14490,0
20230703,174300,18614975740,14490,14490,14490,14490,0
20230703,174200,18614975740,14490,14490,14490,14490,0
20230703,174100,18614975740,14490,14490,14490,14490,0
20230703,174000,18614975740,14490,14490,14490,14490,0
20230703,173900,18614975740,14490,14490,14490,14490,0
20230703,173800,18614975740,14490,14490,14490,14490,0
20230703,173700,18614975740,14490,14490,14490,14490,0
20230703,173600,18614975740,14490,14490,14490,14490,7665
20230703,173500,18614975740,14490,14490,14490,14490,0
20230703,173400,18614975740,14490,14490,14490,14490,0
20230703,173300,18614975740,14490,14490,14490,14490,0
20230703,173200,18614975740,14490,14490,14490,14490,0
20230703,173100,18614975740,14490,14490,14490,14490,0
20230703,173000,18614975740,14490,14490,14490,14490,0
20230703,172900,18614975740,14490,14490,14490,14490,0
20230703,172800,18614975740,14490,14490,14490,14490,0
20230703,172700,18614975740,14490,14490,14490,14490,0
20230703,172600,18614975740,14490,14490,14490,14490,0
20230703,172500,18614975740,14490,14490,14490,14490,0
20230703,172400,18614975740,14490,14490,14490,14490,0
20230703,172300,18614975740,14490,14490,14490,14490,0
20230703,172200,18614975740,14490,14490,14490,14490,0
20230703,172100,18614975740,14490,14490,14490,14490,0
20230703,172000,18614975740,14490,14490,14490,14490,0
20230703,171900,18614975740,14490,14490,14490,14490,0
20230703,171800,18614975740,14490,14490,14490,14490,0
20230703,171700,18614975740,14490,14490,14490,14490,0
20230703,171600,18614975740,14490,14490,14490,14490,0
20230703,171500,18614975740,14490,14490,14490,14490,0
20230703,171400,18614975740,14490,14490,14490,14490,0
20230703,171300,18614975740,14490,14490,14490,14490,0
20230703,171200,18614975740,14490,14490,14490,14490,0
20230703,171100,18614975740,14490,14490,14490,14490,0
20230703,171000,18614975740,14490,14490,14490,14490,0
20230703,170900,18614975740,14490,14490,14490,14490,0
20230703,170800,18614975740,14490,14490,14490,14490,0
20230703,170700,18614975740,14490,14490,14490,14490,0
20230703,170600,18614975740,14490,14490,14490,14490,7665
20230703,170500,18614975740,14490,14490,14490,14490,0
20230703,170400,18614975740,14490,14490,14490,14490,0
20230703,170300,18614975740,14490,14490,14490,14490,0
20230703,170200,18614975740,14490,14490,14490,14490,0
20230703,170100,18614975740,14490,14490,14490,14490,0
20230703,170000,18614975740,14490,14490,14490,14490,0
20230703,165900,18614975740,14490,14490,14490,14490,0
20230703,165800,18614975740,14490,14490,14490,14490,0
20230703,165700,18614975740,14490,14490,14490,14490,0
20230703,165600,18614975740,14490,14490,14490,14490,0
20230703,165500,18614975740,14490,14490,14490,14490,0
20230703,165400,18614975740,14490,14490,14490,14490,0
20230703,165300,18614975740,14490,14490,14490,14490,0
20230703,165200,18614975740,14490,14490,14490,14490,0
20230703,165100,18614975740,14490,14490,14490,14490,0
20230703,165000,18614975740,14490,14490,14490,14490,0
20230703,164900,18614975740,14490,14490,14490,14490,0
20230703,164800,18614975740,14490,14490,14490,14490,0
20230703,164700,18614975740,14490,14490,14490,14490,0
20230703,164600,18614975740,14490,14490,14490,14490,0
20230703,164500,18614975740,14490,14490,14490,14490,0
20230703,164400,18614975740,14490,14490,14490,14490,0
20230703,164300,18614975740,14490,14490,14490,14490,0
20230703,164200,18614975740,14490,14490,14490,14490,0
20230703,164100,18614975740,14490,14490,14490,14490,0
20230703,164000,18614975740,14490,14490,14490,14490,0
20230703,163900,18614975740,14490,14490,14490,14490,0
20230703,163800,18614975740,14490,14490,14490,14490,0
20230703,163700,18614975740,14490,14490,14490,14490,0
20230703,163600,18614975740,14490,14490,14490,14490,7665
20230703,163500,18614975740,14490,14490,14490,14490,0
20230703,163400,18614975740,14490,14490,14490,14490,0
20230703,163300,18614975740,14490,14490,14490,14490,0
20230703,163200,18614975740,14490,14490,14490,14490,0
20230703,163100,18614975740,14490,14490,14490,14490,0
20230703,163000,18614975740,14490,14490,14490,14490,0
20230703,162900,18614975740,14490,14490,14490,14490,0
20230703,162800,18614975740,14490,14490,14490,14490,0
20230703,162700,18614975740,14490,14490,14490,14490,0
20230703,162600,18614975740,14490,14490,14490,14490,0
20230703,162500,18614975740,14490,14490,14490,14490,0
20230703,162400,18614975740,14490,14490,14490,14490,0
20230703,162300,18614975740,14490,14490,14490,14490,0
20230703,162200,18614975740,14490,14490,14490,14490,0
20230703,162100,18614975740,14490,14490,14490,14490,0
20230703,162000,18614975740,14490,14490,14490,14490,0
20230703,161900,18614975740,14490,14490,14490,14490,0
20230703,161800,18614975740,14490,14490,14490,14490,0
20230703,161700,18614975740,14490,14490,14490,14490,0
20230703,161600,18614975740,14490,14490,14490,14490,0
20230703,161500,18614975740,14490,14490,14490,14490,0
20230703,161400,18614975740,14490,14490,14490,14490,0
20230703,161300,18614975740,14490,14490,14490,14490,0
20230703,161200,18614975740,14490,14490,14490,14490,0
20230703,161100,18614975740,14490,14490,14490,14490,0
20230703,161000,18614975740,14490,14490,14490,14490,0
20230703,160900,18614975740,14490,14490,14490,14490,0
20230703,160800,18614975740,14490,14490,14490,14490,0
20230703,160700,18614975740,14490,14490,14490,14490,0
20230703,160600,18614975740,14490,14490,14490,14490,7665
20230703,160500,18614975740,14490,14490,14490,14490,0
20230703,160400,18614975740,14490,14490,14490,14490,0
20230703,160300,18614975740,14490,14490,14490,14490,0
20230703,160200,18614975740,14490,14490,14490,14490,0
20230703,160100,18614975740,14490,14490,14490,14490,0
20230703,160000,18614975740,14490,14490,14490,14490,0
20230703,155900,18614975740,14490,14490,14490,14490,0
20230703,155800,18614975740,14490,14490,14490,14490,0
20230703,155700,18614975740,14490,14490,14490,14490,0
20230703,155600,18614975740,14490,14490,14490,14490,0
20230703,155500,18614975740,14490,14490,14490,14490,0
20230703,155400,18614975740,14490,14490,14490,14490,0
20230703,155300,18614975740,14490,14490,14490,14490,0
20230703,155200,18614975740,14490,14490,14490,14490,0
20230703,155100,18614975740,14490,14490,14490,14490,0
20230703,155000,18614975740,14490,14490,14490,14490,0
20230703,154900,18614975740,14490,14490,14490,14490,0
20230703,154800,18614975740,14490,14490,14490,14490,0
20230703,154700,18614975740,14490,14490,14490,14490,0
20230703,154600,18614975740,14490,14490,14490,14490,0
20230703,154500,18614975740,14490,14490,14490,14490,0
20230703,154400,18614975740,14490,14490,14490,14490,0
20230703,154300,18614975740,14490,14490,14490,14490,0
20230703,154200,18614975740,14490,14490,14490,14490,0
20230703,154100,18614975740,14490,14490,14490,14490,0
20230703,154000,18614975740,14490,14490,14490,14490,0
20230703,153900,18614975740,14490,14490,14490,14490,0
20230703,153800,18614975740,14490,14490,14490,14490,0
20230703,153700,18614975740,14490,14490,14490,14490,0
20230703,153600,18614975740,14490,14490,14490,14490,7665
20230703,153500,18614975740,14490,14490,14490,14490,0
20230703,153400,18614975740,14490,14490,14490,14490,0
20230703,153300,18614975740,14490,14490,14490,14490,0
20230703,153200,18614975740,14490,14490,14490,14490,0
20230703,153100,18614975740,14490,14490,14490,14490,0
20230703,153000,18614975740,14490,14490,14490,14490,7665
20230703,152900,18503909890,14520,14520,14520,14520,0
20230703,152800,18503909890,14520,14520,14520,14520,0
20230703,152700,18503909890,14520,14520,14520,14520,0
20230703,152600,18503909890,14520,14520,14520,14520,0
20230703,152500,18503909890,14520,14520,14520,14520,0
20230703,152400,18503909890,14520,14520,14520,14520,0
20230703,152300,18503909890,14520,14520,14520,14520,0
20230703,152200,18503909890,14520,14520,14520,14520,0
20230703,152100,18503909890,14520,14520,14520,14520,0
20230703,152000,18503909890,14520,14520,14520,14520,0
20230703,151900,18503909890,14520,14510,14520,14500,848
20230703,151800,18491611120,14520,14510,14520,14490,5326
20230703,151700,18414354550,14510,14530,14530,14500,2130
20230703,151600,18383440920,14520,14510,14530,14500,3643
20230703,151500,18330561530,14500,14500,14510,14500,1326
20230703,151400,18311327450,14500,14510,14510,14490,1955
20230703,151300,18282970450,14510,14510,14510,14500,2603
20230703,151200,18245214240,14510,14500,14510,14490,2195
20230703,151100,18213378790,14500,14510,14510,14490,1356
20230703,151000,18193711240,14490,14500,14510,14490,1578
20230703,150900,18170821390,14510,14520,14520,14510,1302
20230703,150800,18151923320,14520,14520,14520,14500,1490
20230703,150700,18130298700,14520,14510,14520,14510,1326
20230703,150600,18111048000,14510,14470,14520,14460,4018
20230703,150500,18052855220,14470,14510,14510,14460,5680
20230703,150400,17970613150,14510,14520,14520,14510,1737
20230703,150300,17945399080,14520,14510,14520,14510,1470
20230703,150200,17924060180,14520,14520,14530,14500,1616
20230703,150100,17900605340,14510,14530,14530,14510,1428
20230703,150000,17879863460,14530,14520,14530,14520,941
20230703,145900,17866193290,14520,14510,14520,14500,1625
20230703,145800,17842603910,14510,14500,14520,14500,1653
20230703,145700,17818618590,14510,14500,14510,14500,949
20230703,145600,17804849490,14520,14500,14520,14480,3221
20230703,145500,17758171110,14500,14510,14520,14500,1615
20230703,145400,17734736660,14510,14540,14540,14510,1554
20230703,145300,17712159910,14520,14530,14550,14520,1456
20230703,145200,17690996370,14540,14530,14540,14530,1805
20230703,145100,17664762140,14530,14540,14540,14520,1271
20230703,145000,17646292160,14530,14520,14540,14520,1082
20230703,144900,17630565710,14530,14520,14530,14520,1241
20230703,144800,17612536190,14530,14530,14540,14520,1322
20230703,144700,17593327510,14530,14510,14530,14510,1237
20230703,144600,17575360290,14510,14520,14530,14510,2366
20230703,144500,17541010690,14510,14530,14540,14510,2363
20230703,144400,17506669770,14530,14530,14530,14520,971
20230703,144300,17492561240,14530,14500,14530,14500,657
20230703,144200,17483019880,14530,14520,14530,14490,2841
20230703,144100,17441753530,14510,14490,14510,14480,4522
20230703,144000,17376226150,14490,14500,14510,14490,4262
20230703,143900,17314446160,14490,14530,14530,14480,7216
20230703,143800,17209842910,14520,14530,14540,14520,1836
20230703,143700,17183168490,14530,14510,14540,14500,3783
20230703,143600,17128247260,14510,14500,14510,14500,1938
20230703,143500,17100134590,14510,14510,14510,14500,1995
20230703,143400,17071187660,14510,14500,14510,14500,1504
20230703,143300,17049373900,14490,14540,14540,14490,2713
20230703,143200,17009993060,14540,14540,14540,14530,802
20230703,143100,16998333350,14540,14530,14540,14530,907
20230703,143000,16985148080,14530,14520,14540,14520,2529
20230703,142900,16948392120,14530,14520,14540,14520,2239
20230703,142800,16915859930,14530,14540,14540,14530,929
20230703,142700,16902355960,14540,14540,14540,14530,770
20230703,142600,16891164130,14540,14540,14540,14530,1202
20230703,142500,16873695990,14540,14540,14540,14530,1797
20230703,142400,16847569270,14530,14540,14540,14530,1530
20230703,142300,16825326270,14530,14540,14540,14530,1921
20230703,142200,16797399120,14550,14510,14550,14510,8281
20230703,142100,16677088230,14510,14490,14510,14490,15855
20230703,142000,16447151560,14490,14480,14500,14470,5272
20230703,141900,16370764260,14480,14480,14480,14480,1967
20230703,141800,16342282100,14470,14480,14480,14460,966
20230703,141700,16328299120,14480,14480,14490,14480,3800
20230703,141600,16273265760,14480,14470,14480,14470,1113
20230703,141500,16257154270,14470,14460,14480,14460,1857
20230703,141400,16230285700,14460,14450,14460,14440,2197
20230703,141300,16198536200,14450,14410,14450,14410,2752
20230703,141200,16158865820,14410,14410,14410,14400,986
20230703,141100,16144657880,14410,14410,14410,14400,968
20230703,141000,16130710600,14400,14390,14410,14390,1237
20230703,140900,16112901950,14390,14420,14420,14390,5859
20230703,140800,16028551510,14430,14440,14440,14410,2224
20230703,140700,15996465790,14450,14470,14470,14450,6545
20230703,140600,15901784940,14460,14470,14480,14460,2220
20230703,140500,15869663350,14470,14470,14470,14460,1194
20230703,140400,15852390170,14470,14470,14480,14460,1025
20230703,140300,15837553630,14480,14480,14480,14480,530
20230703,140200,15829879230,14480,14470,14480,14470,901
20230703,140100,15816839160,14460,14460,14470,14450,1432
20230703,140000,15796134820,14460,14440,14470,14440,1816
20230703,135900,15769874530,14440,14470,14470,14440,730
20230703,135800,15759316890,14460,14460,14470,14450,961
20230703,135700,15745421990,14460,14470,14470,14450,977
20230703,135600,15731293540,14460,14470,14480,14460,3021
20230703,135500,15687587790,14470,14450,14480,14450,720
20230703,135400,15677171180,14460,14460,14470,14450,1339
20230703,135300,15657810560,14460,14450,14460,14440,563
20230703,135200,15649670770,14450,14430,14460,14430,1598
20230703,135100,15626581020,14430,14400,14470,14400,8295
20230703,135000,15507027380,14400,14410,14410,14390,790
20230703,134900,15495651540,14410,14410,14420,14400,1129
20230703,134800,15479380800,14410,14410,14420,14390,4882
20230703,134700,15409076770,14410,14450,14450,14400,2539
20230703,134600,15372470970,14460,14450,14460,14420,1338
20230703,134500,15353152520,14450,14460,14460,14440,1202
20230703,134400,15335788460,14470,14450,14470,14450,1539
20230703,134300,15313535160,14460,14430,14480,14430,5541
20230703,134200,15233442310,14430,14440,14450,14430,1087
20230703,134100,15217743100,14450,14450,14450,14450,864
20230703,134000,15205258300,14460,14480,14480,14450,3842
20230703,133900,15149668300,14470,14480,14480,14470,806
20230703,133800,15137998790,14470,14470,14480,14460,3596
20230703,133700,15085959440,14470,14460,14470,14460,1451
20230703,133600,15064977730,14460,14430,14470,14430,2823
20230703,133500,15024161830,14440,14420,14440,14410,7146
20230703,133400,14921101180,14420,14430,14430,14410,1066
20230703,133300,14905723190,14430,14410,14430,14410,1276
20230703,133200,14887315260,14420,14420,14430,14410,1099
20230703,133100,14871465500,14430,14420,14440,14390,1529
20230703,133000,14849425120,14430,14440,14450,14430,1177
20230703,132900,14832425070,14430,14440,14450,14430,851
20230703,132800,14820130030,14450,14440,14450,14440,656
20230703,132700,14810650970,14450,14410,14450,14410,1545
20230703,132600,14788361040,14400,14460,14460,14390,9738
20230703,132500,14648082040,14460,14460,14460,14450,650
20230703,132400,14638683940,14470,14470,14470,14460,2503
20230703,132300,14602481520,14470,14470,14470,14460,1003
20230703,132200,14587968310,14460,14470,14470,14460,1034
20230703,132100,14573007790,14460,14470,14470,14460,519
20230703,132000,14565498310,14470,14460,14470,14450,2427
20230703,131900,14530404570,14450,14460,14460,14430,3052
20230703,131800,14486286800,14460,14450,14470,14450,3602
20230703,131700,14434218200,14450,14440,14450,14430,600
20230703,131600,14425555200,14450,14440,14450,14440,1061
20230703,131500,14410227420,14450,14430,14450,14430,925
20230703,131400,14396870150,14440,14420,14450,14420,1033
20230703,131300,14381956910,14430,14440,14440,14430,283
20230703,131200,14377870630,14450,14430,14450,14420,3203
20230703,131100,14331638530,14430,14390,14430,14380,1569
20230703,131000,14309041170,14390,14390,14390,14380,888
20230703,130900,14296263000,14390,14370,14390,14370,2049
20230703,130800,14266787850,14380,14370,14380,14370,906
20230703,130700,14253761870,14380,14360,14380,14360,2660
20230703,130600,14215529690,14370,14380,14380,14370,852
20230703,130500,14203285090,14370,14390,14390,14370,8607
20230703,130400,14079577250,14380,14380,14390,14380,1892
20230703,130300,14052358990,14390,14380,14390,14380,1415
20230703,130200,14032011280,14390,14400,14400,14380,5538
20230703,130100,13952326040,14400,14440,14440,14400,10317
20230703,130000,13803533450,14440,14450,14450,14440,122
20230703,125900,13801771700,14440,14440,14440,14440,105
20230703,125800,13800255500,14440,14440,14450,14440,578
20230703,125700,13791908990,14450,14450,14450,14450,700
20230703,125600,13781793990,14440,14430,14440,14430,2196
20230703,125500,13750085100,14430,14430,14430,14430,0
20230703,125400,13750085100,14430,14430,14430,14430,432
20230703,125300,13743851340,14430,14430,14430,14430,55
20230703,125200,13743057690,14430,14430,14430,14420,897
20230703,125100,13730114110,14430,14420,14430,14420,439
20230703,125000,13723779450,14420,14420,14420,14420,127
20230703,124900,13721948110,14420,14420,14420,14420,255
20230703,124800,13718271010,14420,14420,14420,14420,90
20230703,124700,13716973210,14420,14430,14430,14420,33
20230703,124600,13716497030,14420,14420,14430,14420,2812
20230703,124500,13675925330,14410,14430,14430,14410,2862
20230703,124400,13634655010,14430,14420,14430,14420,7
20230703,124300,13634554040,14420,14420,14420,14420,916
20230703,124200,13621345320,14420,14420,14420,14420,16
20230703,124100,13621114600,14420,14430,14430,14420,699
20230703,124000,13611033500,14430,14430,14440,14430,2858
20230703,123900,13569792460,14430,14450,14450,14430,383
20230703,123800,13564261580,14450,14450,14450,14450,51
20230703,123700,13563524630,14450,14450,14450,14440,50
20230703,123600,13562802270,14450,14450,14450,14440,913
20230703,123500,13549609550,14440,14430,14440,14430,157
20230703,123400,13547342520,14430,14430,14430,14430,1780
20230703,123300,13521657120,14430,14420,14430,14420,137
20230703,123200,13519681280,14420,14420,14430,14420,966
20230703,123100,13505751550,14420,14420,14420,14420,340
20230703,123000,13500848750,14420,14420,14420,14420,3
20230703,122900,13500805490,14420,14410,14420,14410,366
20230703,122800,13495527860,14420,14420,14430,14420,364
20230703,122700,13490278940,14430,14420,14430,14420,2063
20230703,122600,13460521980,14420,14420,14430,14420,1085
20230703,122500,13444875020,14420,14430,14430,14420,2003
20230703,122400,13415971760,14420,14430,14430,14420,36
20230703,122300,13415452570,14420,14430,14430,14420,21
20230703,122200,13415149740,14430,14420,14430,14420,436
20230703,122100,13408862120,14420,14430,14430,14420,2868
20230703,122000,13367503910,14430,14420,14430,14420,223
20230703,121900,13364286170,14430,14430,14430,14430,120
20230703,121800,13362554570,14420,14430,14430,14420,598
20230703,121700,13353926410,14420,14430,14430,14420,297
20230703,121600,13349643390,14430,14440,14440,14430,5996
20230703,121500,13263112540,14440,14440,14440,14440,1718
20230703,121400,13238304620,14440,14440,14450,14440,823
20230703,121300,13226420300,14450,14450,14450,14450,2085
20230703,121200,13196292050,14450,14460,14460,14450,269
20230703,121100,13192404980,14450,14450,14450,14450,1146
20230703,121000,13175845280,14450,14450,14450,14450,35
20230703,120900,13175339530,14460,14450,14460,14450,208
20230703,120800,13172333420,14460,14450,14460,14450,998
20230703,120700,13157902410,14450,14450,14460,14450,66
20230703,120600,13156948610,14460,14450,14460,14450,1006
20230703,120500,13142401990,14450,14450,14460,14450,1519
20230703,120400,13120452280,14460,14450,14460,14450,745
20230703,120300,13109683730,14450,14460,14460,14450,1755
20230703,120200,13084317020,14460,14460,14460,14460,301
20230703,120100,13079964560,14460,14470,14470,14460,423
20230703,120000,13073847150,14470,14470,14470,14470,391
20230703,115900,13068189380,14470,14480,14480,14470,220
20230703,115800,13065003910,14470,14460,14470,14460,1927
20230703,115700,13037120420,14470,14470,14480,14460,3211
20230703,115600,12990656620,14460,14460,14460,14460,20
20230703,115500,12990367420,14460,14470,14470,14460,388
20230703,115400,12984753430,14470,14480,14480,14470,421
20230703,115300,12978658890,14480,14480,14480,14480,713
20230703,115200,12968334650,14480,14480,14480,14480,0
20230703,115100,12968334650,14480,14480,14490,14480,293
20230703,115000,12964089340,14480,14500,14500,14480,3038
20230703,114900,12920069570,14500,14500,14500,14490,115
20230703,114800,12918402280,14500,14500,14510,14490,493
20230703,114700,12911251330,14510,14510,14510,14500,139
20230703,114600,12909234520,14510,14500,14510,14500,1196
20230703,114500,12891889990,14500,14500,14510,14500,610
20230703,114400,12883042320,14500,14510,14510,14500,255
20230703,114300,12879342380,14520,14510,14550,14510,7067
20230703,114200,12776601360,14510,14510,14520,14500,2972
20230703,114100,12733476630,14510,14520,14530,14510,1847
20230703,114000,12706652670,14520,14490,14520,14490,8304
20230703,113900,12586219180,14500,14480,14500,14480,1684
20230703,113800,12561817850,14480,14450,14480,14450,1206
20230703,113700,12544362660,14450,14450,14450,14450,12
20230703,113600,12544189260,14450,14410,14450,14410,6985
20230703,113500,12443358510,14400,14410,14420,14380,11546
20230703,113400,12277163330,14410,14400,14410,14390,2053
20230703,113300,12247584660,14400,14400,14410,14390,2089
20230703,113200,12217500630,14400,14410,14420,14390,6344
20230703,113100,12126134540,14420,14440,14440,14420,4692
20230703,113000,12058419460,14440,14460,14460,14440,890
20230703,112900,12045556320,14460,14480,14480,14450,2180
20230703,112800,12014017950,14480,14480,14480,14480,1939
20230703,112700,11985941230,14470,14470,14480,14470,308
20230703,112600,11981481790,14470,14470,14470,14470,41
20230703,112500,11980888520,14470,14490,14490,14470,1465
20230703,112400,11959675350,14490,14490,14500,14490,931
20230703,112300,11946178500,14490,14470,14510,14470,10622
20230703,112200,11792357050,14460,14460,14460,14460,2327
20230703,112100,11758708630,14460,14450,14460,14450,1440
20230703,112000,11737886440,14450,14440,14450,14440,929
20230703,111900,11724462430,14430,14430,14460,14430,845
20230703,111800,11712259440,14430,14390,14430,14390,5498
20230703,111700,11633059990,14390,14390,14400,14390,2807
20230703,111600,11592662820,14380,14380,14390,14380,371
20230703,111500,11587324820,14390,14400,14400,14370,10841
20230703,111400,11431371830,14400,14420,14420,14390,5609
20230703,111300,11350557860,14420,14440,14440,14420,1493
20230703,111200,11329005680,14450,14430,14450,14430,4134
20230703,111100,11269310950,14440,14430,14440,14430,425
20230703,111000,11263177150,14430,14430,14430,14430,174
20230703,110900,11260666330,14440,14440,14450,14430,6283
20230703,110800,11169958500,14430,14400,14430,14400,11348
20230703,110700,11006394640,14410,14460,14460,14400,6022
20230703,110600,10919559050,14460,14450,14460,14450,2783
20230703,110500,10879320770,14450,14490,14490,14450,7509
20230703,110400,10770712140,14490,14500,14510,14480,2567
20230703,110300,10733515050,14500,14490,14530,14490,12983
20230703,110200,10544931590,14480,14500,14500,14470,10573
20230703,110100,10391820730,14500,14560,14560,14500,2569
20230703,110000,10354521030,14560,14540,14560,14530,1809
20230703,105900,10328199420,14550,14540,14550,14540,4518
20230703,105800,10262485920,14540,14550,14560,14530,5290
20230703,105700,10185577480,14550,14550,14570,14550,2429
20230703,105600,10150206230,14560,14580,14580,14560,2148
20230703,105500,10118912820,14590,14630,14640,14590,7496
20230703,105400,10009377850,14640,14580,14640,14570,8425
20230703,105300,9886389540,14580,14550,14600,14550,3279
20230703,105200,9838607170,14540,14680,14690,14460,18794
20230703,105100,9564686240,14690,14730,14730,14690,9214
20230703,105000,9429073810,14720,14710,14730,14710,5424
20230703,104900,9349221830,14710,14710,14750,14710,19037
20230703,104800,9068859720,14700,14670,14700,14670,21458
20230703,104700,8753634500,14670,14640,14680,14620,15952
20230703,104600,8519821760,14650,14650,14660,14620,16113
20230703,104500,8283930850,14640,14540,14650,14530,50977
20230703,104400,7540300560,14530,14530,14550,14530,5203
20230703,104300,7464645220,14530,14520,14530,14510,6687
20230703,104200,7367511320,14520,14520,14530,14510,8725
20230703,104100,7240798460,14500,14510,14520,14500,7699
20230703,104000,7129056060,14510,14510,14530,14500,4872
20230703,103900,7058354960,14530,14540,14540,14510,6059
20230703,103800,6970309070,14540,14510,14550,14510,15061
20230703,103700,6751377040,14510,14480,14520,14470,10319
20230703,103600,6601778700,14480,14490,14500,14480,3896
20230703,103500,6545330020,14490,14470,14490,14460,8514
20230703,103400,6422088190,14460,14500,14550,14380,17095
20230703,103300,6174409410,14500,14450,14540,14450,38541
20230703,103200,5615968940,14450,14410,14460,14410,18883
20230703,103100,5343442460,14410,14400,14430,14390,12153
20230703,103000,5168298500,14400,14360,14430,14360,30548
20230703,102900,4728288970,14370,14320,14370,14320,14870
20230703,102800,4514776240,14310,14380,14390,14300,27009
20230703,102700,4127148040,14380,14340,14380,14280,33168
20230703,102600,3651656310,14330,14270,14340,14230,24465
20230703,102500,3302280970,14270,14140,14280,14140,35728
20230703,102400,2794324680,14140,14140,14140,14130,681
20230703,102300,2784695520,14140,14140,14140,14140,0
20230703,102200,2784695520,14140,14140,14140,14130,65
20230703,102100,2783776670,14130,14130,14140,14130,161
20230703,102000,2781501170,14130,14130,14130,14130,164
20230703,101900,2779183850,14130,14150,14150,14130,258
20230703,101800,2775535860,14140,14130,14150,14130,132
20230703,101700,2773669390,14130,14110,14140,14110,801
20230703,101600,2762351160,14120,14140,14140,14110,5385
20230703,101500,2686343970,14120,14140,14150,14120,100
20230703,101400,2684929670,14140,14120,14150,14120,484
20230703,101300,2678087730,14120,14110,14120,14090,5331
20230703,101200,2602964120,14090,14120,14130,14080,29163
20230703,101100,2191601570,14120,14140,14140,14120,4252
20230703,101000,2131521070,14130,14140,14140,14130,2520
20230703,100900,2095889370,14140,14150,14150,14140,526
20230703,100800,2088447200,14150,14170,14170,14150,17
20230703,100700,2088206630,14140,14150,14190,14140,4343
20230703,100600,2026729780,14140,14150,14150,14140,157
20230703,100500,2024508330,14150,14150,14150,14140,517
20230703,100400,2017192950,14150,14150,14150,14150,1
20230703,100300,2017178800,14140,14130,14150,14130,4292
20230703,100200,1956479440,14140,14140,14140,14140,13
20230703,100100,1956295620,14130,14140,14140,14130,377
20230703,100000,1950968600,14140,14130,14140,14130,302
20230703,095900,1946698490,14130,14130,14130,14120,6168
20230703,095800,1859545830,14130,14150,14150,14130,936
20230703,095700,1846309990,14150,14160,14170,14150,1382
20230703,095600,1826744810,14150,14160,14160,14150,15
20230703,095500,1826532450,14150,14150,14150,14150,16
20230703,095400,1826306050,14150,14140,14160,14140,380
20230703,095300,1820928410,14140,14150,14150,14140,360
20230703,095200,1815834530,14150,14190,14190,14150,2303
20230703,095100,1783209890,14190,14190,14200,14190,292
20230703,095000,1779066400,14190,14180,14200,14180,703
20230703,094900,1769090760,14180,14180,14180,14170,416
20230703,094800,1763195950,14180,14190,14190,14180,714
20230703,094700,1753065880,14190,14220,14220,14180,7199
20230703,094600,1650738830,14220,14220,14230,14210,4534
20230703,094500,1586279960,14240,14230,14240,14220,755
20230703,094400,1575531550,14230,14240,14240,14230,1576
20230703,094300,1553090520,14240,14240,14250,14240,924
20230703,094200,1539930420,14240,14230,14240,14230,897
20230703,094100,1527160370,14240,14240,14250,14230,989
20230703,094000,1513077100,14240,14250,14250,14230,2828
20230703,093900,1472810520,14250,14240,14260,14240,2575
20230703,093800,1436117590,14250,14180,14270,14180,12011
20230703,093700,1265312840,14170,14180,14180,14170,2098
20230703,093600,1235581000,14180,14180,14180,14170,1579
20230703,093500,1213205630,14170,14160,14180,14160,349
20230703,093400,1208260350,14160,14150,14210,14150,9114
20230703,093300,1078891360,14150,14150,14160,14140,87
20230703,093200,1077660310,14160,14170,14170,14150,67
20230703,093100,1076711040,14170,14130,14180,14130,4629
20230703,093000,1011165280,14130,14130,14130,14120,528
20230703,092900,1003704680,14130,14120,14130,14120,708
20230703,092800,993704740,14120,14120,14120,14110,4733
20230703,092700,926874900,14120,14110,14120,14110,1013
20230703,092600,912576340,14120,14120,14130,14120,2166
20230703,092500,881987060,14130,14140,14140,14120,459
20230703,092400,875501550,14150,14150,14170,14150,1146
20230703,092300,859279550,14120,14160,14160,14120,12915
20230703,092200,676857930,14170,14150,14170,14150,774
20230703,092100,665893150,14160,14190,14190,14160,278
20230703,092000,661950240,14210,14180,14220,14180,861
20230703,091900,649719290,14190,14190,14200,14160,921
20230703,091800,636657440,14200,14190,14200,14180,1332
20230703,091700,617765010,14190,14190,14210,14190,459
20230703,091600,611246560,14200,14170,14200,14160,634
20230703,091500,602251440,14170,14130,14170,14110,3710
20230703,091400,549836980,14130,14140,14150,14130,1527
20230703,091300,528252780,14140,14170,14170,14140,3711
20230703,091200,475763170,14170,14170,14180,14160,1703
20230703,091100,451642060,14170,14190,14190,14170,2879
20230703,091000,410837070,14190,14190,14190,14180,982
20230703,090900,396908140,14190,14200,14200,14190,1778
20230703,090800,371673100,14200,14200,14210,14190,1952
20230703,090700,343948960,14200,14200,14220,14190,4351
20230703,090600,282130680,14200,14190,14200,14190,596
20230703,090500,273668850,14200,14170,14200,14170,761
20230703,090400,262869560,14180,14180,14180,14150,5445
20230703,090300,185721890,14190,14230,14250,14190,2821
20230703,090200,145655270,14250,14250,14250,14220,726
20230703,090100,135324420,14210,14200,14270,14200,5158
20230703,090000,61869160,14210,14230,14230,14200,4352