KissMeData/059090/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,192500,14041535050,11360,11360,11360,11360,13422
20230704,192400,14041535050,11360,11360,11360,11360,0
20230704,192300,14041535050,11360,11360,11360,11360,0
20230704,192200,14041535050,11360,11360,11360,11360,0
20230704,192100,14041535050,11360,11360,11360,11360,0
20230704,192000,14041535050,11360,11360,11360,11360,0
20230704,191900,14041535050,11360,11360,11360,11360,0
20230704,191800,14041535050,11360,11360,11360,11360,0
20230704,191700,14041535050,11360,11360,11360,11360,0
20230704,191600,14041535050,11360,11360,11360,11360,0
20230704,191500,14041535050,11360,11360,11360,11360,0
20230704,191400,14041535050,11360,11360,11360,11360,0
20230704,191300,14041535050,11360,11360,11360,11360,0
20230704,191200,14041535050,11360,11360,11360,11360,0
20230704,191100,14041535050,11360,11360,11360,11360,0
20230704,191000,14041535050,11360,11360,11360,11360,0
20230704,190900,14041535050,11360,11360,11360,11360,0
20230704,190800,14041535050,11360,11360,11360,11360,0
20230704,190700,14041535050,11360,11360,11360,11360,0
20230704,190600,14041535050,11360,11360,11360,11360,0
20230704,190500,14041535050,11360,11360,11360,11360,0
20230704,190400,14041535050,11360,11360,11360,11360,0
20230704,190300,14041535050,11360,11360,11360,11360,0
20230704,190200,14041535050,11360,11360,11360,11360,0
20230704,190100,14041535050,11360,11360,11360,11360,0
20230704,190000,14041535050,11360,11360,11360,11360,0
20230704,185900,14041535050,11360,11360,11360,11360,0
20230704,185800,14041535050,11360,11360,11360,11360,0
20230704,185700,14041535050,11360,11360,11360,11360,0
20230704,185600,14041535050,11360,11360,11360,11360,0
20230704,185500,14041535050,11360,11360,11360,11360,13422
20230704,185400,14041535050,11360,11360,11360,11360,0
20230704,185300,14041535050,11360,11360,11360,11360,0
20230704,185200,14041535050,11360,11360,11360,11360,0
20230704,185100,14041535050,11360,11360,11360,11360,0
20230704,185000,14041535050,11360,11360,11360,11360,0
20230704,184900,14041535050,11360,11360,11360,11360,0
20230704,184800,14041535050,11360,11360,11360,11360,0
20230704,184700,14041535050,11360,11360,11360,11360,0
20230704,184600,14041535050,11360,11360,11360,11360,0
20230704,184500,14041535050,11360,11360,11360,11360,0
20230704,184400,14041535050,11360,11360,11360,11360,0
20230704,184300,14041535050,11360,11360,11360,11360,0
20230704,184200,14041535050,11360,11360,11360,11360,0
20230704,184100,14041535050,11360,11360,11360,11360,0
20230704,184000,14041535050,11360,11360,11360,11360,0
20230704,183900,14041535050,11360,11360,11360,11360,0
20230704,183800,14041535050,11360,11360,11360,11360,0
20230704,183700,14041535050,11360,11360,11360,11360,0
20230704,183600,14041535050,11360,11360,11360,11360,0
20230704,183500,14041535050,11360,11360,11360,11360,0
20230704,183400,14041535050,11360,11360,11360,11360,0
20230704,183300,14041535050,11360,11360,11360,11360,0
20230704,183200,14041535050,11360,11360,11360,11360,0
20230704,183100,14041535050,11360,11360,11360,11360,0
20230704,183000,14041535050,11360,11360,11360,11360,0
20230704,182900,14041535050,11360,11360,11360,11360,0
20230704,182800,14041535050,11360,11360,11360,11360,0
20230704,182700,14041535050,11360,11360,11360,11360,0
20230704,182600,14041535050,11360,11360,11360,11360,0
20230704,182500,14041535050,11360,11360,11360,11360,13422
20230704,182400,14041535050,11360,11360,11360,11360,0
20230704,182300,14041535050,11360,11360,11360,11360,0
20230704,182200,14041535050,11360,11360,11360,11360,0
20230704,182100,14041535050,11360,11360,11360,11360,0
20230704,182000,14041535050,11360,11360,11360,11360,0
20230704,181900,14041535050,11360,11360,11360,11360,0
20230704,181800,14041535050,11360,11360,11360,11360,0
20230704,181700,14041535050,11360,11360,11360,11360,0
20230704,181600,14041535050,11360,11360,11360,11360,0
20230704,181500,14041535050,11360,11360,11360,11360,0
20230704,181400,14041535050,11360,11360,11360,11360,0
20230704,181300,14041535050,11360,11360,11360,11360,0
20230704,181200,14041535050,11360,11360,11360,11360,0
20230704,181100,14041535050,11360,11360,11360,11360,0
20230704,181000,14041535050,11360,11360,11360,11360,0
20230704,180900,14041535050,11360,11360,11360,11360,0
20230704,180800,14041535050,11360,11360,11360,11360,0
20230704,180700,14041535050,11360,11360,11360,11360,0
20230704,180600,14041535050,11360,11360,11360,11360,0
20230704,180500,14041535050,11360,11360,11360,11360,0
20230704,180400,14041535050,11360,11360,11360,11360,0
20230704,180300,14041535050,11360,11360,11360,11360,0
20230704,180200,14041535050,11360,11360,11360,11360,0
20230704,180100,14041535050,11360,11360,11360,11360,0
20230704,180000,14041535050,11360,11360,11360,11360,0
20230704,175900,14041535050,11360,11360,11360,11360,0
20230704,175800,14041535050,11360,11360,11360,11360,0
20230704,175700,14041535050,11360,11360,11360,11360,0
20230704,175600,14041535050,11360,11360,11360,11360,0
20230704,175500,14041535050,11360,11360,11360,11360,13422
20230704,175400,14041535050,11360,11360,11360,11360,0
20230704,175300,14041535050,11360,11360,11360,11360,0
20230704,175200,14041535050,11360,11360,11360,11360,0
20230704,175100,14041535050,11360,11360,11360,11360,0
20230704,175000,14041535050,11360,11360,11360,11360,0
20230704,174900,14041535050,11360,11360,11360,11360,0
20230704,174800,14041535050,11360,11360,11360,11360,0
20230704,174700,14041535050,11360,11360,11360,11360,0
20230704,174600,14041535050,11360,11360,11360,11360,0
20230704,174500,14041535050,11360,11360,11360,11360,0
20230704,174400,14041535050,11360,11360,11360,11360,0
20230704,174300,14041535050,11360,11360,11360,11360,0
20230704,174200,14041535050,11360,11360,11360,11360,0
20230704,174100,14041535050,11360,11360,11360,11360,0
20230704,174000,14041535050,11360,11360,11360,11360,0
20230704,173900,14041535050,11360,11360,11360,11360,0
20230704,173800,14041535050,11360,11360,11360,11360,0
20230704,173700,14041535050,11360,11360,11360,11360,0
20230704,173600,14041535050,11360,11360,11360,11360,0
20230704,173500,14041535050,11360,11360,11360,11360,0
20230704,173400,14041535050,11360,11360,11360,11360,0
20230704,173300,14041535050,11360,11360,11360,11360,0
20230704,173200,14041535050,11360,11360,11360,11360,0
20230704,173100,14041535050,11360,11360,11360,11360,0
20230704,173000,14041535050,11360,11360,11360,11360,0
20230704,172900,14041535050,11360,11360,11360,11360,0
20230704,172800,14041535050,11360,11360,11360,11360,0
20230704,172700,14041535050,11360,11360,11360,11360,0
20230704,172600,14041535050,11360,11360,11360,11360,0
20230704,172500,14041535050,11360,11360,11360,11360,13422
20230704,172400,14041535050,11360,11360,11360,11360,0
20230704,172300,14041535050,11360,11360,11360,11360,0
20230704,172200,14041535050,11360,11360,11360,11360,0
20230704,172100,14041535050,11360,11360,11360,11360,0
20230704,172000,14041535050,11360,11360,11360,11360,0
20230704,171900,14041535050,11360,11360,11360,11360,0
20230704,171800,14041535050,11360,11360,11360,11360,0
20230704,171700,14041535050,11360,11360,11360,11360,0
20230704,171600,14041535050,11360,11360,11360,11360,0
20230704,171500,14041535050,11360,11360,11360,11360,0
20230704,171400,14041535050,11360,11360,11360,11360,0
20230704,171300,14041535050,11360,11360,11360,11360,0
20230704,171200,14041535050,11360,11360,11360,11360,0
20230704,171100,14041535050,11360,11360,11360,11360,0
20230704,171000,14041535050,11360,11360,11360,11360,0
20230704,170900,14041535050,11360,11360,11360,11360,0
20230704,170800,14041535050,11360,11360,11360,11360,0
20230704,170700,14041535050,11360,11360,11360,11360,0
20230704,170600,14041535050,11360,11360,11360,11360,0
20230704,170500,14041535050,11360,11360,11360,11360,0
20230704,170400,14041535050,11360,11360,11360,11360,0
20230704,170300,14041535050,11360,11360,11360,11360,0
20230704,170200,14041535050,11360,11360,11360,11360,0
20230704,170100,14041535050,11360,11360,11360,11360,0
20230704,170000,14041535050,11360,11360,11360,11360,0
20230704,165900,14041535050,11360,11360,11360,11360,0
20230704,165800,14041535050,11360,11360,11360,11360,0
20230704,165700,14041535050,11360,11360,11360,11360,0
20230704,165600,14041535050,11360,11360,11360,11360,0
20230704,165500,14041535050,11360,11360,11360,11360,13422
20230704,165400,14041535050,11360,11360,11360,11360,0
20230704,165300,14041535050,11360,11360,11360,11360,0
20230704,165200,14041535050,11360,11360,11360,11360,0
20230704,165100,14041535050,11360,11360,11360,11360,0
20230704,165000,14041535050,11360,11360,11360,11360,0
20230704,164900,14041535050,11360,11360,11360,11360,0
20230704,164800,14041535050,11360,11360,11360,11360,0
20230704,164700,14041535050,11360,11360,11360,11360,0
20230704,164600,14041535050,11360,11360,11360,11360,0
20230704,164500,14041535050,11360,11360,11360,11360,0
20230704,164400,14041535050,11360,11360,11360,11360,0
20230704,164300,14041535050,11360,11360,11360,11360,0
20230704,164200,14041535050,11360,11360,11360,11360,0
20230704,164100,14041535050,11360,11360,11360,11360,0
20230704,164000,14041535050,11360,11360,11360,11360,0
20230704,163900,14041535050,11360,11360,11360,11360,0
20230704,163800,14041535050,11360,11360,11360,11360,0
20230704,163700,14041535050,11360,11360,11360,11360,0
20230704,163600,14041535050,11360,11360,11360,11360,0
20230704,163500,14041535050,11360,11360,11360,11360,0
20230704,163400,14041535050,11360,11360,11360,11360,0
20230704,163300,14041535050,11360,11360,11360,11360,0
20230704,163200,14041535050,11360,11360,11360,11360,0
20230704,163100,14041535050,11360,11360,11360,11360,0
20230704,163000,14041535050,11360,11360,11360,11360,0
20230704,162900,14041535050,11360,11360,11360,11360,0
20230704,162800,14041535050,11360,11360,11360,11360,0
20230704,162700,14041535050,11360,11360,11360,11360,0
20230704,162600,14041535050,11360,11360,11360,11360,0
20230704,162500,14041535050,11360,11360,11360,11360,13422
20230704,162400,14041535050,11360,11360,11360,11360,0
20230704,162300,14041535050,11360,11360,11360,11360,0
20230704,162200,14041535050,11360,11360,11360,11360,0
20230704,162100,14041535050,11360,11360,11360,11360,0
20230704,162000,14041535050,11360,11360,11360,11360,0
20230704,161900,14041535050,11360,11360,11360,11360,0
20230704,161800,14041535050,11360,11360,11360,11360,0
20230704,161700,14041535050,11360,11360,11360,11360,0
20230704,161600,14041535050,11360,11360,11360,11360,0
20230704,161500,14041535050,11360,11360,11360,11360,0
20230704,161400,14041535050,11360,11360,11360,11360,0
20230704,161300,14041535050,11360,11360,11360,11360,0
20230704,161200,14041535050,11360,11360,11360,11360,0
20230704,161100,14041535050,11360,11360,11360,11360,0
20230704,161000,14041535050,11360,11360,11360,11360,0
20230704,160900,14041535050,11360,11360,11360,11360,0
20230704,160800,14041535050,11360,11360,11360,11360,0
20230704,160700,14041535050,11360,11360,11360,11360,0
20230704,160600,14041535050,11360,11360,11360,11360,0
20230704,160500,14041535050,11360,11360,11360,11360,0
20230704,160400,14041535050,11360,11360,11360,11360,0
20230704,160300,14041535050,11360,11360,11360,11360,0
20230704,160200,14041535050,11360,11360,11360,11360,0
20230704,160100,14041535050,11360,11360,11360,11360,0
20230704,160000,14041535050,11360,11360,11360,11360,0
20230704,155900,14041535050,11360,11360,11360,11360,0
20230704,155800,14041535050,11360,11360,11360,11360,0
20230704,155700,14041535050,11360,11360,11360,11360,0
20230704,155600,14041535050,11360,11360,11360,11360,0
20230704,155500,14041535050,11360,11360,11360,11360,13422
20230704,155400,14041535050,11360,11360,11360,11360,0
20230704,155300,14041535050,11360,11360,11360,11360,0
20230704,155200,14041535050,11360,11360,11360,11360,0
20230704,155100,14041535050,11360,11360,11360,11360,0
20230704,155000,14041535050,11360,11360,11360,11360,0
20230704,154900,14041535050,11360,11360,11360,11360,0
20230704,154800,14041535050,11360,11360,11360,11360,0
20230704,154700,14041535050,11360,11360,11360,11360,0
20230704,154600,14041535050,11360,11360,11360,11360,0
20230704,154500,14041535050,11360,11360,11360,11360,0
20230704,154400,14041535050,11360,11360,11360,11360,0
20230704,154300,14041535050,11360,11360,11360,11360,0
20230704,154200,14041535050,11360,11360,11360,11360,0
20230704,154100,14041535050,11360,11360,11360,11360,0
20230704,154000,14041535050,11360,11360,11360,11360,0
20230704,153900,14041535050,11360,11360,11360,11360,0
20230704,153800,14041535050,11360,11360,11360,11360,0
20230704,153700,14041535050,11360,11360,11360,11360,0
20230704,153600,14041535050,11360,11360,11360,11360,0
20230704,153500,14041535050,11360,11360,11360,11360,0
20230704,153400,14041535050,11360,11360,11360,11360,0
20230704,153300,14041535050,11360,11360,11360,11360,0
20230704,153200,14041535050,11360,11360,11360,11360,0
20230704,153100,14041535050,11360,11360,11360,11360,0
20230704,153000,14041535050,11360,11360,11360,11360,13422
20230704,152900,13889061130,11360,11360,11360,11360,0
20230704,152800,13889061130,11360,11360,11360,11360,0
20230704,152700,13889061130,11360,11360,11360,11360,0
20230704,152600,13889061130,11360,11360,11360,11360,0
20230704,152500,13889061130,11360,11360,11360,11360,0
20230704,152400,13889061130,11360,11360,11360,11360,0
20230704,152300,13889061130,11360,11360,11360,11360,0
20230704,152200,13889061130,11360,11360,11360,11360,0
20230704,152100,13889061130,11360,11360,11360,11360,0
20230704,152000,13889061130,11360,11360,11360,11360,0
20230704,151900,13889061130,11360,11400,11400,11360,3397
20230704,151800,13850422900,11390,11410,11410,11390,2068
20230704,151700,13826844420,11410,11380,11420,11380,2389
20230704,151600,13799604110,11390,11380,11400,11380,3429
20230704,151500,13760564070,11380,11420,11420,11380,4414
20230704,151400,13710260860,11420,11390,11420,11380,5445
20230704,151300,13648171440,11400,11390,11400,11380,5916
20230704,151200,13580738450,11400,11380,11400,11370,4637
20230704,151100,13527940740,11390,11350,11400,11350,4749
20230704,151000,13473891660,11350,11320,11360,11320,13933
20230704,150900,13315874140,11320,11320,11330,11310,1749
20230704,150800,13296079270,11320,11290,11330,11290,9176
20230704,150700,13192252010,11300,11280,11300,11270,3142
20230704,150600,13156799800,11280,11260,11280,11260,1660
20230704,150500,13138084280,11270,11260,11270,11260,1877
20230704,150400,13116930990,11270,11260,11270,11260,1100
20230704,150300,13104542780,11250,11230,11260,11230,1434
20230704,150200,13088421670,11230,11220,11240,11220,1518
20230704,150100,13071376010,11230,11240,11240,11220,2221
20230704,150000,13046442760,11240,11240,11240,11230,1005
20230704,145900,13035152320,11240,11230,11250,11230,753
20230704,145800,13026689590,11240,11240,11250,11230,417
20230704,145700,13022003470,11250,11240,11250,11230,1414
20230704,145600,13006108850,11250,11240,11260,11240,1119
20230704,145500,12993520650,11250,11240,11250,11240,746
20230704,145400,12985133140,11250,11250,11260,11240,323
20230704,145300,12981499940,11240,11240,11250,11240,506
20230704,145200,12975811470,11250,11220,11250,11220,918
20230704,145100,12965498290,11230,11230,11240,11220,673
20230704,145000,12957941970,11240,11230,11240,11230,715
20230704,144900,12949910690,11240,11240,11240,11230,510
20230704,144800,12944179490,11240,11230,11250,11230,2950
20230704,144700,12911003820,11240,11230,11240,11220,379
20230704,144600,12906748840,11230,11240,11240,11220,967
20230704,144500,12895889520,11240,11250,11250,11240,818
20230704,144400,12886693990,11250,11230,11250,11230,69
20230704,144300,12885918980,11230,11230,11250,11230,189
20230704,144200,12883794330,11230,11230,11230,11230,580
20230704,144100,12877280930,11230,11240,11240,11230,777
20230704,144000,12868549760,11240,11240,11250,11240,509
20230704,143900,12862825560,11240,11250,11260,11240,365
20230704,143800,12858720880,11250,11240,11260,11240,126
20230704,143700,12857303960,11260,11240,11260,11240,1659
20230704,143600,12838641220,11240,11240,11250,11240,242
20230704,143500,12835920890,11250,11250,11250,11240,23
20230704,143400,12835662340,11240,11250,11250,11240,91
20230704,143300,12834639400,11250,11250,11250,11240,670
20230704,143200,12827103900,11250,11230,11250,11230,1311
20230704,143100,12812362860,11230,11230,11240,11230,520
20230704,143000,12806523210,11230,11250,11250,11230,94
20230704,142900,12805466790,11250,11230,11250,11220,1009
20230704,142800,12794130060,11230,11220,11230,11220,1460
20230704,142700,12777734270,11230,11220,11230,11220,663
20230704,142600,12770295290,11220,11230,11230,11220,68
20230704,142500,12769532190,11230,11230,11230,11220,65
20230704,142400,12768802420,11230,11220,11230,11220,201
20230704,142300,12766547120,11230,11250,11250,11230,2274
20230704,142200,12740999490,11240,11240,11240,11240,414
20230704,142100,12736346130,11240,11240,11240,11240,292
20230704,142000,12733064050,11240,11240,11240,11230,1752
20230704,141900,12713374220,11240,11260,11260,11240,2375
20230704,141800,12686638770,11260,11280,11290,11260,4910
20230704,141700,12631261320,11280,11290,11300,11280,1379
20230704,141600,12615692420,11300,11280,11300,11280,1453
20230704,141500,12599291080,11290,11290,11290,11290,837
20230704,141400,12589841350,11290,11290,11300,11280,1752
20230704,141300,12570051250,11300,11290,11300,11280,106
20230704,141200,12568854530,11290,11280,11300,11280,374
20230704,141100,12564632990,11300,11290,11300,11280,714
20230704,141000,12556570500,11290,11270,11300,11270,1840
20230704,140900,12535808290,11270,11260,11280,11250,1537
20230704,140800,12518485090,11270,11250,11270,11250,404
20230704,140700,12513939080,11260,11270,11270,11250,281
20230704,140600,12510775410,11260,11260,11260,11250,1077
20230704,140500,12498652320,11260,11260,11260,11260,659
20230704,140400,12491231980,11250,11250,11260,11250,1277
20230704,140300,12476857470,11250,11230,11250,11230,875
20230704,140200,12467014540,11230,11230,11250,11230,1226
20230704,140100,12453234650,11230,11260,11260,11230,453
20230704,140000,12448143710,11260,11250,11260,11240,191
20230704,135900,12445995280,11250,11250,11250,11240,394
20230704,135800,12441565660,11240,11260,11260,11240,371
20230704,135700,12437392020,11260,11260,11260,11250,585
20230704,135600,12430806910,11250,11270,11280,11240,309
20230704,135500,12427325570,11270,11250,11270,11250,182
20230704,135400,12425277280,11250,11230,11250,11200,1804
20230704,135300,12405050280,11220,11240,11240,11220,898
20230704,135200,12394969970,11220,11260,11260,11220,219
20230704,135100,12392509220,11260,11220,11260,11220,1663
20230704,135000,12373847700,11220,11210,11220,11210,310
20230704,134900,12370370090,11210,11220,11240,11210,878
20230704,134800,12360519970,11210,11240,11240,11210,385
20230704,134700,12356197450,11230,11280,11280,11230,2343
20230704,134600,12329829020,11280,11320,11320,11280,757
20230704,134500,12321276080,11330,11320,11330,11310,1066
20230704,134400,12309209360,11320,11310,11320,11310,798
20230704,134300,12300176740,11310,11290,11320,11290,1205
20230704,134200,12286559660,11300,11280,11300,11280,1582
20230704,134100,12268711820,11270,11270,11280,11260,791
20230704,134000,12259794870,11280,11310,11310,11260,1952
20230704,133900,12237772960,11310,11310,11310,11300,611
20230704,133800,12230866560,11300,11330,11360,11300,4555
20230704,133700,12179198030,11320,11310,11340,11290,4860
20230704,133600,12124293570,11300,11350,11350,11290,3641
20230704,133500,12083124870,11340,11400,11400,11330,4794
20230704,133400,12028595670,11400,11410,11410,11380,2564
20230704,133300,11999378870,11410,11420,11420,11400,5399
20230704,133200,11937760420,11410,11400,11410,11390,3260
20230704,133100,11900574350,11400,11390,11400,11370,6855
20230704,133000,11822483360,11390,11340,11400,11330,23761
20230704,132900,11552109280,11340,11350,11350,11330,3147
20230704,132800,11516397230,11350,11350,11350,11330,2536
20230704,132700,11487618270,11360,11340,11360,11340,2632
20230704,132600,11457753300,11340,11340,11350,11320,3948
20230704,132500,11413005900,11340,11340,11350,11330,5164
20230704,132400,11354441700,11350,11320,11370,11320,7240
20230704,132300,11272235800,11330,11300,11330,11300,3462
20230704,132200,11233096960,11300,11270,11300,11270,2450
20230704,132100,11205430550,11270,11240,11270,11240,2002
20230704,132000,11182887920,11230,11240,11250,11230,3272
20230704,131900,11146091290,11240,11220,11240,11220,1885
20230704,131800,11124909720,11220,11200,11220,11200,1698
20230704,131700,11105875320,11200,11230,11230,11190,5374
20230704,131600,11045569890,11230,11200,11230,11200,6035
20230704,131500,10977928420,11200,11140,11210,11140,14946
20230704,131400,10810765760,11150,11100,11150,11100,15031
20230704,131300,10643210910,11100,11100,11110,11100,351
20230704,131200,10639314800,11110,11100,11110,11100,204
20230704,131100,10637050380,11120,11120,11130,11110,794
20230704,131000,10628227630,11130,11140,11140,11120,356
20230704,130900,10624266530,11150,11120,11150,11120,1194
20230704,130800,10610965960,11120,11120,11120,11120,210
20230704,130700,10608630760,11130,11110,11130,11110,736
20230704,130600,10600443160,11110,11110,11120,11110,462
20230704,130500,10595309990,11110,11120,11120,11110,1284
20230704,130400,10581032560,11120,11120,11120,11110,144
20230704,130300,10579432410,11120,11110,11120,11100,413
20230704,130200,10574842810,11130,11130,11140,11110,482
20230704,130100,10569477560,11130,11070,11140,11070,3367
20230704,130000,10532081480,11080,11050,11080,11050,1642
20230704,125900,10513903150,11070,11070,11070,11070,1229
20230704,125800,10500298120,11070,11050,11080,11050,2963
20230704,125700,10467491630,11050,11070,11080,11050,1099
20230704,125600,10455320720,11070,11060,11070,11060,1271
20230704,125500,10441257660,11060,11040,11060,11040,387
20230704,125400,10436982170,11040,11030,11040,11030,226
20230704,125300,10434488680,11040,11040,11040,11040,0
20230704,125200,10434488680,11040,11040,11040,11040,35
20230704,125100,10434102280,11040,11030,11040,11020,137
20230704,125000,10432592080,11030,11040,11040,11030,7
20230704,124900,10432514820,11040,11030,11040,11020,541
20230704,124800,10426548410,11040,11020,11040,11020,99
20230704,124700,10425457110,11010,11010,11020,11010,442
20230704,124600,10420590680,11010,11010,11010,11010,660
20230704,124500,10413324080,11010,11030,11030,11010,371
20230704,124400,10409237390,11030,11030,11040,11020,183
20230704,124300,10407220500,11050,11050,11050,11030,427
20230704,124200,10402503300,11070,11070,11070,11060,596
20230704,124100,10395910450,11070,11030,11070,11030,1203
20230704,124000,10382620360,11020,11010,11030,11010,430
20230704,123900,10377880230,11010,11000,11020,11000,1285
20230704,123800,10363727440,10990,10990,10990,10990,532
20230704,123700,10357880760,10990,10980,11000,10980,426
20230704,123600,10353202260,10980,10980,10980,10980,2329
20230704,123500,10327629840,10980,11000,11000,10980,6281
20230704,123400,10258631630,11000,11000,11010,11000,767
20230704,123300,10250194330,11000,11000,11020,10990,287
20230704,123200,10247039250,11020,11010,11030,10990,2021
20230704,123100,10224809590,11020,11010,11020,11010,280
20230704,123000,10221726780,11020,11010,11020,11010,214
20230704,122900,10219369620,11020,11010,11020,11010,342
20230704,122800,10215603890,11010,11020,11020,11010,77
20230704,122700,10214755930,11040,11000,11040,11000,374
20230704,122600,10210635150,11000,11010,11010,11000,1489
20230704,122500,10194250700,11010,11010,11010,11010,114
20230704,122400,10192995560,11020,11010,11030,11010,141
20230704,122300,10191441700,11010,11030,11030,11010,666
20230704,122200,10184101600,11030,11010,11030,11010,609
20230704,122100,10177386080,11010,11030,11030,11010,1171
20230704,122000,10164482160,11030,11030,11040,11030,339
20230704,121900,10160742880,11020,11020,11030,11020,353
20230704,121800,10156849400,11020,11020,11020,11010,260
20230704,121700,10153984670,11020,11000,11020,11000,501
20230704,121600,10148463670,11000,11000,11000,11000,220
20230704,121500,10146043670,11000,10990,11000,10990,62
20230704,121400,10145361790,11000,10980,11000,10980,221
20230704,121300,10142933390,10980,10990,10990,10980,118
20230704,121200,10141636620,10990,10980,10990,10980,558
20230704,121100,10135508420,10980,10950,10980,10950,185
20230704,121000,10133480660,10950,10910,10950,10910,435
20230704,120900,10128728780,10910,10920,10920,10910,147
20230704,120800,10127123600,10920,10920,10930,10920,1222
20230704,120700,10113769150,10920,10890,10930,10890,200
20230704,120600,10111586810,10890,10890,10890,10880,1662
20230704,120500,10093497780,10900,10930,10940,10890,6662
20230704,120400,10020829820,10940,10940,10940,10940,922
20230704,120300,10010743140,10940,10960,10960,10940,2334
20230704,120200,9985190990,10960,11010,11010,10960,4455
20230704,120100,9936254390,11010,11020,11030,11000,2183
20230704,120000,9912226960,11030,11030,11030,11020,208
20230704,115900,9909934680,11030,11020,11030,11020,864
20230704,115800,9900405610,11030,11010,11030,11010,447
20230704,115700,9895475710,11010,11010,11030,11010,352
20230704,115600,9891597120,11030,11000,11030,11000,323
20230704,115500,9888039880,11000,11000,11010,11000,101
20230704,115400,9886928440,11010,11010,11020,11010,413
20230704,115300,9882381300,11010,11020,11020,11000,557
20230704,115200,9876247070,11000,11020,11020,10990,849
20230704,115100,9866914740,11000,11030,11030,11000,2614
20230704,115000,9838149600,11020,11030,11040,11010,497
20230704,114900,9832669460,11030,11030,11040,11000,9116
20230704,114800,9732325260,11030,11040,11040,11030,419
20230704,114700,9727703650,11020,11020,11050,11020,1294
20230704,114600,9713443690,11020,11070,11070,11020,7566
20230704,114500,9629923780,11070,11090,11100,11060,872
20230704,114400,9620264330,11090,11100,11100,11090,132
20230704,114300,9618799210,11100,11100,11100,11100,3335
20230704,114200,9581780710,11100,11090,11100,11090,2898
20230704,114100,9549613410,11090,11100,11100,11060,4736
20230704,114000,9497149110,11100,11090,11100,11080,1256
20230704,113900,9483220680,11100,11060,11100,11060,1105
20230704,113800,9470967180,11060,11050,11060,11050,1025
20230704,113700,9459638680,11050,11070,11070,11050,3962
20230704,113600,9415844190,11070,11080,11080,11060,5043
20230704,113500,9360003990,11100,11080,11100,11080,139
20230704,113400,9358463850,11080,11100,11100,11080,979
20230704,113300,9347614020,11100,11100,11100,11090,1425
20230704,113200,9331796800,11100,11090,11100,11070,480
20230704,113100,9326470530,11080,11090,11090,11080,915
20230704,113000,9316330310,11080,11070,11100,11070,400
20230704,112900,9311898770,11080,11090,11100,11060,848
20230704,112800,9302508100,11090,11090,11090,11090,4
20230704,112700,9302463740,11090,11100,11110,11090,380
20230704,112600,9298249270,11090,11080,11120,11080,2108
20230704,112500,9274838150,11080,11080,11080,11080,55
20230704,112400,9274228750,11080,11100,11100,11080,1029
20230704,112300,9262820600,11100,11090,11100,11090,50
20230704,112200,9262265970,11100,11090,11100,11090,218
20230704,112100,9259848250,11100,11110,11110,11100,148
20230704,112000,9258205440,11110,11110,11110,11100,240
20230704,111900,9255541340,11110,11130,11130,11110,4007
20230704,111800,9211004050,11130,11130,11130,11120,562
20230704,111700,9204749180,11130,11140,11140,11130,584
20230704,111600,9198247920,11140,11150,11150,11130,822
20230704,111500,9189091660,11130,11140,11150,11130,1167
20230704,111400,9176084030,11120,11130,11140,11120,503
20230704,111300,9170485640,11150,11130,11150,11130,4440
20230704,111200,9121013700,11130,11120,11130,11120,206
20230704,111100,9118721150,11110,11080,11110,11080,829
20230704,111000,9109521750,11070,11100,11100,11070,861
20230704,110900,9099982860,11100,11110,11110,11100,1120
20230704,110800,9087550810,11110,11100,11110,11070,1754
20230704,110700,9068080570,11110,11050,11110,11050,4413
20230704,110600,9019163810,11050,11040,11050,11040,1896
20230704,110500,8998226040,11050,11050,11050,11040,111
20230704,110400,8996999790,11050,11060,11060,11040,2182
20230704,110300,8972883490,11050,11050,11060,11040,535
20230704,110200,8966972330,11060,11050,11060,11050,455
20230704,110100,8961941160,11030,11030,11030,11020,3509
20230704,110000,8923258140,11030,11040,11040,11030,1234
20230704,105900,8909639880,11040,11050,11050,11040,430
20230704,105800,8904888480,11050,11060,11060,11050,406
20230704,105700,8900402120,11060,11080,11080,11060,475
20230704,105600,8895145890,11110,11040,11120,11040,2686
20230704,105500,8865373110,11040,11050,11060,11040,2348
20230704,105400,8839428040,11060,11070,11070,11060,1264
20230704,105300,8825444460,11080,11090,11090,11070,1338
20230704,105200,8810629740,11070,11080,11110,11070,1287
20230704,105100,8796362690,11120,11120,11120,11080,334
20230704,105000,8792657280,11100,11120,11120,11090,272
20230704,104900,8789633940,11130,11070,11130,11060,4854
20230704,104800,8735814590,11070,11080,11080,11070,2275
20230704,104700,8710612580,11090,11090,11090,11080,1082
20230704,104600,8698616730,11100,11130,11130,11090,3708
20230704,104500,8657416230,11140,11140,11150,11130,1368
20230704,104400,8642175990,11140,11160,11160,11140,810
20230704,104300,8633146640,11160,11140,11160,11140,1631
20230704,104200,8614962910,11140,11130,11140,11130,961
20230704,104100,8604259430,11130,11130,11130,11130,1535
20230704,104000,8587174880,11130,11140,11140,11120,1965
20230704,103900,8565302050,11140,11130,11140,11120,971
20230704,103800,8554495240,11120,11070,11130,11060,2243
20230704,103700,8529621930,11070,11110,11110,11060,2107
20230704,103600,8506252080,11130,11090,11130,11090,1712
20230704,103500,8487243380,11090,11040,11100,11040,711
20230704,103400,8479379860,11030,11030,11040,11020,2058
20230704,103300,8456690880,11040,11060,11080,11040,4972
20230704,103200,8401724860,11060,11030,11060,11030,734
20230704,103100,8393622700,11040,11020,11040,11000,6005
20230704,103000,8327474690,11020,11020,11040,11020,279
20230704,102900,8324398970,11020,11000,11020,11000,2034
20230704,102800,8302014040,11010,11030,11030,11010,1334
20230704,102700,8287326200,11030,11050,11050,11000,4947
20230704,102600,8232802680,11060,11030,11080,11030,314
20230704,102500,8229331390,11030,11030,11080,11030,2688
20230704,102400,8199680240,11030,11020,11070,11010,982
20230704,102300,8188846990,11010,11020,11050,11000,6731
20230704,102200,8114646730,11020,11060,11060,11010,5905
20230704,102100,8049520460,11070,11060,11070,11050,5658
20230704,102000,7986953080,11060,11080,11080,11060,3754
20230704,101900,7945392010,11090,11110,11130,11080,7833
20230704,101800,7858430980,11130,11160,11160,11120,1040
20230704,101700,7846862230,11170,11150,11170,11120,2900
20230704,101600,7814576360,11160,11150,11170,11140,710
20230704,101500,7806660800,11170,11160,11170,11150,455
20230704,101400,7801583330,11160,11150,11180,11150,1229
20230704,101300,7787872810,11150,11170,11170,11150,960
20230704,101200,7777163030,11180,11190,11200,11180,743
20230704,101100,7768855660,11190,11180,11210,11180,1072
20230704,101000,7756861460,11190,11200,11200,11190,2377
20230704,100900,7730242110,11210,11230,11230,11210,839
20230704,100800,7720823700,11230,11210,11240,11210,1648
20230704,100700,7702322840,11230,11230,11230,11200,638
20230704,100600,7695172770,11230,11250,11250,11230,349
20230704,100500,7691249810,11250,11200,11250,11200,1293
20230704,100400,7676742980,11200,11170,11200,11170,353
20230704,100300,7672793900,11170,11160,11180,11160,1031
20230704,100200,7661281640,11160,11170,11180,11160,585
20230704,100100,7654748200,11170,11160,11170,11150,3283
20230704,100000,7618132030,11160,11160,11170,11150,4491
20230704,095900,7568021320,11170,11190,11200,11170,1662
20230704,095800,7549447480,11210,11220,11220,11180,4209
20230704,095700,7502255030,11220,11220,11230,11210,1078
20230704,095600,7490167160,11220,11220,11250,11220,92
20230704,095500,7489132760,11220,11250,11260,11210,1752
20230704,095400,7469451790,11250,11290,11290,11230,3801
20230704,095300,7426644750,11290,11300,11310,11290,1570
20230704,095200,7408903840,11300,11280,11330,11270,2757
20230704,095100,7377775030,11290,11280,11340,11270,4284
20230704,095000,7329332990,11270,11200,11270,11200,1750
20230704,094900,7309648380,11220,11180,11220,11180,3115
20230704,094800,7274789660,11190,11190,11190,11160,4218
20230704,094700,7227629370,11190,11190,11200,11180,1804
20230704,094600,7207441380,11190,11220,11230,11190,4851
20230704,094500,7153061740,11210,11180,11210,11170,2256
20230704,094400,7127819460,11180,11140,11180,11120,2491
20230704,094300,7100088450,11190,11130,11190,11120,1225
20230704,094200,7086443970,11120,11120,11120,11100,1199
20230704,094100,7073118860,11120,11110,11140,11110,1545
20230704,094000,7055939310,11110,11090,11110,11050,6350
20230704,093900,6985537100,11090,11130,11130,11080,5999
20230704,093800,6918898970,11140,11190,11190,11130,7401
20230704,093700,6836309300,11190,11200,11220,11180,3528
20230704,093600,6796805880,11200,11200,11200,11160,1837
20230704,093500,6776264870,11200,11150,11210,11150,4318
20230704,093400,6728032590,11150,11170,11220,11150,2384
20230704,093300,6701381390,11160,11210,11210,11120,14678
20230704,093200,6537996140,11210,11240,11250,11190,7923
20230704,093100,6449097630,11250,11320,11320,11240,5827
20230704,093000,6383290570,11320,11390,11390,11320,10887
20230704,092900,6259664400,11390,11360,11400,11360,8936
20230704,092800,6157971210,11360,11330,11360,11330,3274
20230704,092700,6120805640,11320,11330,11340,11320,5133
20230704,092600,6062632540,11330,11300,11340,11300,3712
20230704,092500,6020594770,11300,11250,11320,11240,3576
20230704,092400,5980262140,11250,11270,11280,11220,6645
20230704,092300,5905542070,11270,11290,11310,11250,10383
20230704,092200,5788477340,11290,11300,11300,11280,11649
20230704,092100,5656924170,11300,11330,11350,11300,7006
20230704,092000,5577571470,11340,11410,11410,11330,13991
20230704,091900,5418425030,11400,11310,11410,11310,6584
20230704,091800,5343471960,11350,11380,11420,11290,12465
20230704,091700,5201852180,11380,11220,11400,11220,15748
20230704,091600,5023155070,11220,11400,11400,11110,34013
20230704,091500,4639766120,11400,11600,11610,11400,40521
20230704,091400,4172760960,11590,11550,11600,11540,44283
20230704,091300,3659832760,11550,11490,11550,11480,38715
20230704,091200,3214572110,11480,11430,11490,11430,22564
20230704,091100,2955878500,11430,11330,11440,11320,35244
20230704,091000,2555028680,11340,11330,11360,11300,32353
20230704,090900,2188230260,11320,11240,11330,11240,26452
20230704,090800,1889411230,11240,11250,11300,11220,21753
20230704,090700,1644243430,11250,11140,11260,11140,29051
20230704,090600,1318911180,11150,11170,11190,11100,13109
20230704,090500,1172669690,11170,11150,11220,11150,21238
20230704,090400,934904610,11150,11060,11220,11060,23577
20230704,090300,671866790,11060,10960,11070,10960,18893
20230704,090200,463406090,10960,10800,10970,10800,6004
20230704,090100,397896860,10800,10710,10800,10710,6224
20230704,090000,331059240,10710,10710,10810,10700,30875