KissMeData/087010/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,194200,8857761960,14190,14190,14190,14190,5178
20230707,194100,8857761960,14190,14190,14190,14190,0
20230707,194000,8857761960,14190,14190,14190,14190,0
20230707,193900,8857761960,14190,14190,14190,14190,0
20230707,193800,8857761960,14190,14190,14190,14190,0
20230707,193700,8857761960,14190,14190,14190,14190,0
20230707,193600,8857761960,14190,14190,14190,14190,0
20230707,193500,8857761960,14190,14190,14190,14190,0
20230707,193400,8857761960,14190,14190,14190,14190,0
20230707,193300,8857761960,14190,14190,14190,14190,0
20230707,193200,8857761960,14190,14190,14190,14190,0
20230707,193100,8857761960,14190,14190,14190,14190,0
20230707,193000,8857761960,14190,14190,14190,14190,0
20230707,192900,8857761960,14190,14190,14190,14190,0
20230707,192800,8857761960,14190,14190,14190,14190,0
20230707,192700,8857761960,14190,14190,14190,14190,0
20230707,192600,8857761960,14190,14190,14190,14190,0
20230707,192500,8857761960,14190,14190,14190,14190,0
20230707,192400,8857761960,14190,14190,14190,14190,0
20230707,192300,8857761960,14190,14190,14190,14190,0
20230707,192200,8857761960,14190,14190,14190,14190,0
20230707,192100,8857761960,14190,14190,14190,14190,0
20230707,192000,8857761960,14190,14190,14190,14190,0
20230707,191900,8857761960,14190,14190,14190,14190,0
20230707,191800,8857761960,14190,14190,14190,14190,0
20230707,191700,8857761960,14190,14190,14190,14190,0
20230707,191600,8857761960,14190,14190,14190,14190,0
20230707,191500,8857761960,14190,14190,14190,14190,0
20230707,191400,8857761960,14190,14190,14190,14190,0
20230707,191300,8857761960,14190,14190,14190,14190,0
20230707,191200,8857761960,14190,14190,14190,14190,5178
20230707,191100,8857761960,14190,14190,14190,14190,0
20230707,191000,8857761960,14190,14190,14190,14190,0
20230707,190900,8857761960,14190,14190,14190,14190,0
20230707,190800,8857761960,14190,14190,14190,14190,0
20230707,190700,8857761960,14190,14190,14190,14190,0
20230707,190600,8857761960,14190,14190,14190,14190,0
20230707,190500,8857761960,14190,14190,14190,14190,0
20230707,190400,8857761960,14190,14190,14190,14190,0
20230707,190300,8857761960,14190,14190,14190,14190,0
20230707,190200,8857761960,14190,14190,14190,14190,0
20230707,190100,8857761960,14190,14190,14190,14190,0
20230707,190000,8857761960,14190,14190,14190,14190,0
20230707,185900,8857761960,14190,14190,14190,14190,0
20230707,185800,8857761960,14190,14190,14190,14190,0
20230707,185700,8857761960,14190,14190,14190,14190,0
20230707,185600,8857761960,14190,14190,14190,14190,0
20230707,185500,8857761960,14190,14190,14190,14190,0
20230707,185400,8857761960,14190,14190,14190,14190,0
20230707,185300,8857761960,14190,14190,14190,14190,0
20230707,185200,8857761960,14190,14190,14190,14190,0
20230707,185100,8857761960,14190,14190,14190,14190,0
20230707,185000,8857761960,14190,14190,14190,14190,0
20230707,184900,8857761960,14190,14190,14190,14190,0
20230707,184800,8857761960,14190,14190,14190,14190,0
20230707,184700,8857761960,14190,14190,14190,14190,0
20230707,184600,8857761960,14190,14190,14190,14190,0
20230707,184500,8857761960,14190,14190,14190,14190,0
20230707,184400,8857761960,14190,14190,14190,14190,0
20230707,184300,8857761960,14190,14190,14190,14190,0
20230707,184200,8857761960,14190,14190,14190,14190,5178
20230707,184100,8857761960,14190,14190,14190,14190,0
20230707,184000,8857761960,14190,14190,14190,14190,0
20230707,183900,8857761960,14190,14190,14190,14190,0
20230707,183800,8857761960,14190,14190,14190,14190,0
20230707,183700,8857761960,14190,14190,14190,14190,0
20230707,183600,8857761960,14190,14190,14190,14190,0
20230707,183500,8857761960,14190,14190,14190,14190,0
20230707,183400,8857761960,14190,14190,14190,14190,0
20230707,183300,8857761960,14190,14190,14190,14190,0
20230707,183200,8857761960,14190,14190,14190,14190,0
20230707,183100,8857761960,14190,14190,14190,14190,0
20230707,183000,8857761960,14190,14190,14190,14190,0
20230707,182900,8857761960,14190,14190,14190,14190,0
20230707,182800,8857761960,14190,14190,14190,14190,0
20230707,182700,8857761960,14190,14190,14190,14190,0
20230707,182600,8857761960,14190,14190,14190,14190,0
20230707,182500,8857761960,14190,14190,14190,14190,0
20230707,182400,8857761960,14190,14190,14190,14190,0
20230707,182300,8857761960,14190,14190,14190,14190,0
20230707,182200,8857761960,14190,14190,14190,14190,0
20230707,182100,8857761960,14190,14190,14190,14190,0
20230707,182000,8857761960,14190,14190,14190,14190,0
20230707,181900,8857761960,14190,14190,14190,14190,0
20230707,181800,8857761960,14190,14190,14190,14190,0
20230707,181700,8857761960,14190,14190,14190,14190,0
20230707,181600,8857761960,14190,14190,14190,14190,0
20230707,181500,8857761960,14190,14190,14190,14190,0
20230707,181400,8857761960,14190,14190,14190,14190,0
20230707,181300,8857761960,14190,14190,14190,14190,0
20230707,181200,8857761960,14190,14190,14190,14190,5178
20230707,181100,8857761960,14190,14190,14190,14190,0
20230707,181000,8857761960,14190,14190,14190,14190,0
20230707,180900,8857761960,14190,14190,14190,14190,0
20230707,180800,8857761960,14190,14190,14190,14190,0
20230707,180700,8857761960,14190,14190,14190,14190,0
20230707,180600,8857761960,14190,14190,14190,14190,0
20230707,180500,8857761960,14190,14190,14190,14190,0
20230707,180400,8857761960,14190,14190,14190,14190,0
20230707,180300,8857761960,14190,14190,14190,14190,0
20230707,180200,8857761960,14190,14190,14190,14190,0
20230707,180100,8857761960,14190,14190,14190,14190,0
20230707,180000,8857761960,14190,14190,14190,14190,0
20230707,175900,8857761960,14190,14190,14190,14190,0
20230707,175800,8857761960,14190,14190,14190,14190,0
20230707,175700,8857761960,14190,14190,14190,14190,0
20230707,175600,8857761960,14190,14190,14190,14190,0
20230707,175500,8857761960,14190,14190,14190,14190,0
20230707,175400,8857761960,14190,14190,14190,14190,0
20230707,175300,8857761960,14190,14190,14190,14190,0
20230707,175200,8857761960,14190,14190,14190,14190,0
20230707,175100,8857761960,14190,14190,14190,14190,0
20230707,175000,8857761960,14190,14190,14190,14190,0
20230707,174900,8857761960,14190,14190,14190,14190,0
20230707,174800,8857761960,14190,14190,14190,14190,0
20230707,174700,8857761960,14190,14190,14190,14190,0
20230707,174600,8857761960,14190,14190,14190,14190,0
20230707,174500,8857761960,14190,14190,14190,14190,0
20230707,174400,8857761960,14190,14190,14190,14190,0
20230707,174300,8857761960,14190,14190,14190,14190,0
20230707,174200,8857761960,14190,14190,14190,14190,5178
20230707,174100,8857761960,14190,14190,14190,14190,0
20230707,174000,8857761960,14190,14190,14190,14190,0
20230707,173900,8857761960,14190,14190,14190,14190,0
20230707,173800,8857761960,14190,14190,14190,14190,0
20230707,173700,8857761960,14190,14190,14190,14190,0
20230707,173600,8857761960,14190,14190,14190,14190,0
20230707,173500,8857761960,14190,14190,14190,14190,0
20230707,173400,8857761960,14190,14190,14190,14190,0
20230707,173300,8857761960,14190,14190,14190,14190,0
20230707,173200,8857761960,14190,14190,14190,14190,0
20230707,173100,8857761960,14190,14190,14190,14190,0
20230707,173000,8857761960,14190,14190,14190,14190,0
20230707,172900,8857761960,14190,14190,14190,14190,0
20230707,172800,8857761960,14190,14190,14190,14190,0
20230707,172700,8857761960,14190,14190,14190,14190,0
20230707,172600,8857761960,14190,14190,14190,14190,0
20230707,172500,8857761960,14190,14190,14190,14190,0
20230707,172400,8857761960,14190,14190,14190,14190,0
20230707,172300,8857761960,14190,14190,14190,14190,0
20230707,172200,8857761960,14190,14190,14190,14190,0
20230707,172100,8857761960,14190,14190,14190,14190,0
20230707,172000,8857761960,14190,14190,14190,14190,0
20230707,171900,8857761960,14190,14190,14190,14190,0
20230707,171800,8857761960,14190,14190,14190,14190,0
20230707,171700,8857761960,14190,14190,14190,14190,0
20230707,171600,8857761960,14190,14190,14190,14190,0
20230707,171500,8857761960,14190,14190,14190,14190,0
20230707,171400,8857761960,14190,14190,14190,14190,0
20230707,171300,8857761960,14190,14190,14190,14190,0
20230707,171200,8857761960,14190,14190,14190,14190,5178
20230707,171100,8857761960,14190,14190,14190,14190,0
20230707,171000,8857761960,14190,14190,14190,14190,0
20230707,170900,8857761960,14190,14190,14190,14190,0
20230707,170800,8857761960,14190,14190,14190,14190,0
20230707,170700,8857761960,14190,14190,14190,14190,0
20230707,170600,8857761960,14190,14190,14190,14190,0
20230707,170500,8857761960,14190,14190,14190,14190,0
20230707,170400,8857761960,14190,14190,14190,14190,0
20230707,170300,8857761960,14190,14190,14190,14190,0
20230707,170200,8857761960,14190,14190,14190,14190,0
20230707,170100,8857761960,14190,14190,14190,14190,0
20230707,170000,8857761960,14190,14190,14190,14190,0
20230707,165900,8857761960,14190,14190,14190,14190,0
20230707,165800,8857761960,14190,14190,14190,14190,0
20230707,165700,8857761960,14190,14190,14190,14190,0
20230707,165600,8857761960,14190,14190,14190,14190,0
20230707,165500,8857761960,14190,14190,14190,14190,0
20230707,165400,8857761960,14190,14190,14190,14190,0
20230707,165300,8857761960,14190,14190,14190,14190,0
20230707,165200,8857761960,14190,14190,14190,14190,0
20230707,165100,8857761960,14190,14190,14190,14190,0
20230707,165000,8857761960,14190,14190,14190,14190,0
20230707,164900,8857761960,14190,14190,14190,14190,0
20230707,164800,8857761960,14190,14190,14190,14190,0
20230707,164700,8857761960,14190,14190,14190,14190,0
20230707,164600,8857761960,14190,14190,14190,14190,0
20230707,164500,8857761960,14190,14190,14190,14190,0
20230707,164400,8857761960,14190,14190,14190,14190,0
20230707,164300,8857761960,14190,14190,14190,14190,0
20230707,164200,8857761960,14190,14190,14190,14190,5178
20230707,164100,8857761960,14190,14190,14190,14190,0
20230707,164000,8857761960,14190,14190,14190,14190,0
20230707,163900,8857761960,14190,14190,14190,14190,0
20230707,163800,8857761960,14190,14190,14190,14190,0
20230707,163700,8857761960,14190,14190,14190,14190,0
20230707,163600,8857761960,14190,14190,14190,14190,0
20230707,163500,8857761960,14190,14190,14190,14190,0
20230707,163400,8857761960,14190,14190,14190,14190,0
20230707,163300,8857761960,14190,14190,14190,14190,0
20230707,163200,8857761960,14190,14190,14190,14190,0
20230707,163100,8857761960,14190,14190,14190,14190,0
20230707,163000,8857761960,14190,14190,14190,14190,0
20230707,162900,8857761960,14190,14190,14190,14190,0
20230707,162800,8857761960,14190,14190,14190,14190,0
20230707,162700,8857761960,14190,14190,14190,14190,0
20230707,162600,8857761960,14190,14190,14190,14190,0
20230707,162500,8857761960,14190,14190,14190,14190,0
20230707,162400,8857761960,14190,14190,14190,14190,0
20230707,162300,8857761960,14190,14190,14190,14190,0
20230707,162200,8857761960,14190,14190,14190,14190,0
20230707,162100,8857761960,14190,14190,14190,14190,0
20230707,162000,8857761960,14190,14190,14190,14190,0
20230707,161900,8857761960,14190,14190,14190,14190,0
20230707,161800,8857761960,14190,14190,14190,14190,0
20230707,161700,8857761960,14190,14190,14190,14190,0
20230707,161600,8857761960,14190,14190,14190,14190,0
20230707,161500,8857761960,14190,14190,14190,14190,0
20230707,161400,8857761960,14190,14190,14190,14190,0
20230707,161300,8857761960,14190,14190,14190,14190,0
20230707,161200,8857761960,14190,14190,14190,14190,5178
20230707,161100,8857761960,14190,14190,14190,14190,0
20230707,161000,8857761960,14190,14190,14190,14190,0
20230707,160900,8857761960,14190,14190,14190,14190,0
20230707,160800,8857761960,14190,14190,14190,14190,0
20230707,160700,8857761960,14190,14190,14190,14190,0
20230707,160600,8857761960,14190,14190,14190,14190,0
20230707,160500,8857761960,14190,14190,14190,14190,0
20230707,160400,8857761960,14190,14190,14190,14190,0
20230707,160300,8857761960,14190,14190,14190,14190,0
20230707,160200,8857761960,14190,14190,14190,14190,0
20230707,160100,8857761960,14190,14190,14190,14190,0
20230707,160000,8857761960,14190,14190,14190,14190,0
20230707,155900,8857761960,14190,14190,14190,14190,0
20230707,155800,8857761960,14190,14190,14190,14190,0
20230707,155700,8857761960,14190,14190,14190,14190,0
20230707,155600,8857761960,14190,14190,14190,14190,0
20230707,155500,8857761960,14190,14190,14190,14190,0
20230707,155400,8857761960,14190,14190,14190,14190,0
20230707,155300,8857761960,14190,14190,14190,14190,0
20230707,155200,8857761960,14190,14190,14190,14190,0
20230707,155100,8857761960,14190,14190,14190,14190,0
20230707,155000,8857761960,14190,14190,14190,14190,0
20230707,154900,8857761960,14190,14190,14190,14190,0
20230707,154800,8857761960,14190,14190,14190,14190,0
20230707,154700,8857761960,14190,14190,14190,14190,0
20230707,154600,8857761960,14190,14190,14190,14190,0
20230707,154500,8857761960,14190,14190,14190,14190,0
20230707,154400,8857761960,14190,14190,14190,14190,0
20230707,154300,8857761960,14190,14190,14190,14190,0
20230707,154200,8857761960,14190,14190,14190,14190,5178
20230707,154100,8857761960,14190,14190,14190,14190,0
20230707,154000,8857761960,14190,14190,14190,14190,0
20230707,153900,8857761960,14190,14190,14190,14190,0
20230707,153800,8857761960,14190,14190,14190,14190,0
20230707,153700,8857761960,14190,14190,14190,14190,0
20230707,153600,8857761960,14190,14190,14190,14190,0
20230707,153500,8857761960,14190,14190,14190,14190,0
20230707,153400,8857761960,14190,14190,14190,14190,0
20230707,153300,8857761960,14190,14190,14190,14190,0
20230707,153200,8857761960,14190,14190,14190,14190,0
20230707,153100,8857761960,14190,14190,14190,14190,0
20230707,153000,8857761960,14190,14190,14190,14190,5178
20230707,152900,8784286140,14190,14190,14190,14190,0
20230707,152800,8784286140,14190,14190,14190,14190,0
20230707,152700,8784286140,14190,14190,14190,14190,0
20230707,152600,8784286140,14190,14190,14190,14190,0
20230707,152500,8784286140,14190,14190,14190,14190,0
20230707,152400,8784286140,14190,14190,14190,14190,0
20230707,152300,8784286140,14190,14190,14190,14190,0
20230707,152200,8784286140,14190,14190,14190,14190,0
20230707,152100,8784286140,14190,14190,14190,14190,0
20230707,152000,8784286140,14190,14190,14190,14190,0
20230707,151900,8784286140,14190,14160,14190,14120,640
20230707,151800,8775210060,14160,14140,14170,14100,401
20230707,151700,8769535540,14110,14130,14140,14100,2413
20230707,151600,8735421240,14100,14160,14170,14090,152
20230707,151500,8733274990,14160,14130,14160,14130,51
20230707,151400,8732553490,14070,14070,14140,14070,1731
20230707,151300,8708194820,14150,14140,14160,14070,591
20230707,151200,8699865180,14150,14150,14150,14150,102
20230707,151100,8698421880,14060,14170,14170,14030,548
20230707,151000,8690698980,14170,14220,14220,14150,1593
20230707,150900,8668138240,14200,14200,14220,14180,2222
20230707,150800,8636585420,14180,14180,14200,14180,753
20230707,150700,8625906580,14180,14190,14210,14180,1107
20230707,150600,8610198080,14220,14150,14230,14150,2991
20230707,150500,8567731750,14170,14140,14170,14140,815
20230707,150400,8556193750,14100,14100,14150,14100,1003
20230707,150300,8542039510,14100,14100,14110,14090,242
20230707,150200,8538627570,14100,14070,14110,14070,360
20230707,150100,8533551260,14090,14060,14090,14050,329
20230707,150000,8528924140,14060,14080,14090,14060,55
20230707,145900,8528149300,14090,14070,14090,14070,58
20230707,145800,8527332240,14090,14070,14090,14070,63
20230707,145700,8526444800,14070,14070,14100,14070,164
20230707,145600,8524133060,14080,14080,14080,14080,122
20230707,145500,8522415300,14100,14040,14100,14000,112
20230707,145400,8520842210,14100,14090,14100,14080,365
20230707,145300,8515697310,14090,14000,14100,13980,599
20230707,145200,8507265400,14000,14000,14050,14000,748
20230707,145100,8496790890,14070,14060,14070,14060,50
20230707,145000,8496087410,14070,14060,14070,14060,50
20230707,144900,8495384390,14070,14000,14070,13980,1269
20230707,144800,8477583660,14060,14000,14060,14000,50
20230707,144700,8476880780,14000,14000,14060,14000,197
20230707,144600,8474120320,14000,14040,14040,14000,736
20230707,144500,8463814080,14040,14000,14060,14000,171
20230707,144400,8461417070,14000,14020,14060,14000,529
20230707,144300,8454000920,14060,14040,14060,14030,1692
20230707,144200,8430214120,14060,14040,14060,14040,55
20230707,144100,8429441030,14000,14030,14060,14000,480
20230707,144000,8422695790,14060,14050,14060,14040,52
20230707,143900,8421964750,14060,14060,14070,13960,89
20230707,143800,8420715750,14040,14040,14040,14040,50
20230707,143700,8420013750,14000,13940,14000,13940,1635
20230707,143600,8397131680,13940,13990,14000,13940,144
20230707,143500,8395117860,14000,13930,14000,13930,227
20230707,143400,8391946870,14000,13950,14000,13900,161
20230707,143300,8389701950,14000,14000,14000,14000,50
20230707,143200,8389001950,14000,13980,14000,13900,4621
20230707,143100,8324648300,13980,14000,14030,13980,143
20230707,143000,8322646260,14000,13970,14030,13940,1170
20230707,142900,8306302730,14010,14000,14010,14000,121
20230707,142800,8304608230,14070,14000,14070,13940,4643
20230707,142700,8239821230,14000,14020,14070,14000,105
20230707,142600,8238347410,14060,14050,14060,14050,394
20230707,142500,8232811210,14070,14050,14070,14050,102
20230707,142400,8231377560,14060,14000,14060,14000,510
20230707,142300,8224229370,14000,14040,14040,14000,312
20230707,142200,8219859160,14050,14070,14080,14050,489
20230707,142100,8212977010,14070,14070,14070,14070,50
20230707,142000,8212273510,14070,14070,14070,14070,52
20230707,141900,8211541870,14070,14050,14070,14050,71
20230707,141800,8210542950,14070,14050,14070,14050,50
20230707,141700,8209839850,14060,14060,14070,14060,216
20230707,141600,8206802150,14070,14060,14070,14050,59
20230707,141500,8205972540,14070,14020,14070,14020,51
20230707,141400,8205255020,14080,13990,14080,13980,171
20230707,141300,8202848770,14100,14000,14100,13940,420
20230707,141200,8196976990,14100,14010,14100,14000,600
20230707,141100,8188571640,14010,14080,14080,14010,60
20230707,141000,8187727500,14080,14030,14080,14030,53
20230707,140900,8186982710,14060,14110,14110,14060,72
20230707,140800,8185969290,13980,13950,13980,13920,4583
20230707,140700,8122073810,13940,13950,13980,13940,238
20230707,140600,8118753850,13950,14010,14010,13950,1010
20230707,140500,8104658150,14030,14020,14030,14020,50
20230707,140400,8103956950,13980,14010,14010,13980,413
20230707,140300,8098181200,14030,14000,14030,14000,246
20230707,140200,8094733860,14040,14020,14040,13980,961
20230707,140100,8081284120,14040,14050,14050,14000,1672
20230707,140000,8057853980,14100,14100,14100,14020,1533
20230707,135900,8036307820,14100,14100,14100,14100,50
20230707,135800,8035602820,14100,14090,14100,14090,79
20230707,135700,8034489200,14100,14100,14100,14090,188
20230707,135600,8031839720,14110,14160,14160,14100,3370
20230707,135500,7984253490,14160,14170,14170,14160,166
20230707,135400,7981902410,14170,14200,14200,14170,496
20230707,135300,7974864000,14210,14230,14230,14190,279
20230707,135200,7970899360,14230,14190,14230,14170,194
20230707,135100,7968145150,14190,14180,14190,14150,2435
20230707,135000,7933616780,14180,14160,14180,14160,54
20230707,134900,7932851590,14150,14160,14170,14150,111
20230707,134800,7931279150,14140,14160,14170,14140,69
20230707,134700,7930302010,14130,14170,14170,14130,474
20230707,134600,7923600930,14170,14170,14180,14170,52
20230707,134500,7922863910,14160,14170,14170,14140,90
20230707,134400,7921589760,14170,14140,14170,14140,328
20230707,134300,7916948220,14150,14140,14170,14130,562
20230707,134200,7908993170,14140,14150,14150,14120,220
20230707,134100,7905883500,14160,14130,14170,14130,82
20230707,134000,7904722400,14130,14160,14160,14100,1540
20230707,133900,7883005190,14080,14210,14230,14080,235
20230707,133800,7879686970,14070,14180,14240,14070,3014
20230707,133700,7837043560,14180,14200,14240,14180,54
20230707,133600,7836274810,14240,14220,14240,14220,50
20230707,133500,7835563290,14240,14230,14240,14230,52
20230707,133400,7834822850,14160,14190,14250,14160,408
20230707,133300,7829041160,14180,14170,14250,14170,248
20230707,133200,7825522720,14200,14170,14200,14110,1070
20230707,133100,7810409220,14250,14170,14250,14170,98
20230707,133000,7809017470,14170,14200,14230,14120,1156
20230707,132900,7792671400,14170,14190,14230,14170,524
20230707,132800,7785241780,14250,14180,14250,14180,4051
20230707,132700,7727518790,14180,14230,14240,14180,64
20230707,132600,7726608380,14240,14170,14240,14170,53
20230707,132500,7725854770,14170,14190,14200,14170,307
20230707,132400,7721501620,14200,14240,14250,14200,55
20230707,132300,7720718310,14200,14200,14250,14190,344
20230707,132200,7715832280,14200,14200,14250,14190,192
20230707,132100,7713103570,14190,14200,14240,14190,84
20230707,132000,7711910560,14210,14240,14250,14210,53
20230707,131900,7711155430,14240,14250,14250,14240,61
20230707,131800,7710286190,14250,14240,14250,14240,80
20230707,131700,7709146570,14250,14230,14250,14230,54
20230707,131600,7708377150,14250,14230,14260,14230,1003
20230707,131500,7694103300,14250,14240,14260,14230,135
20230707,131400,7692180700,14240,14240,14260,14240,1377
20230707,131300,7672569130,14250,14200,14250,14200,456
20230707,131200,7666080210,14200,14210,14220,14190,194
20230707,131100,7663324520,14220,14220,14220,14220,50
20230707,131000,7662613520,14220,14180,14220,14180,1108
20230707,130900,7646900290,14180,14160,14180,14160,427
20230707,130800,7640847780,14170,14130,14170,14130,78
20230707,130700,7639743600,14170,14110,14170,14080,112
20230707,130600,7638160580,14080,14160,14170,14080,628
20230707,130500,7629306450,14160,14140,14170,14110,164
20230707,130400,7626987100,14170,14150,14170,14150,50
20230707,130300,7626279440,14110,14120,14130,14110,159
20230707,130200,7624035200,14120,14160,14170,14120,283
20230707,130100,7620036790,14160,14160,14160,14160,50
20230707,130000,7619328790,14100,14180,14180,14100,1382
20230707,125900,7599802610,14180,14150,14180,14130,218
20230707,125800,7596719610,14180,14160,14180,14150,595
20230707,125700,7588289130,14170,14160,14170,14130,472
20230707,125600,7581611760,14160,14180,14180,14160,90
20230707,125500,7580335960,14190,14180,14220,14180,236
20230707,125400,7576987000,14200,14170,14200,14150,802
20230707,125300,7565633330,14200,14170,14200,14150,725
20230707,125200,7555367580,14170,14160,14170,14140,1039
20230707,125100,7540654780,14170,14190,14210,14170,963
20230707,125000,7527002870,14260,14210,14260,14170,1037
20230707,124900,7512288580,14260,14230,14270,14210,759
20230707,124800,7501466500,14270,14270,14270,14270,50
20230707,124700,7500753000,14280,14200,14280,14200,563
20230707,124600,7492757110,14180,14190,14200,14180,248
20230707,124500,7489235840,14200,14240,14240,14190,416
20230707,124400,7483327160,14240,14300,14300,14240,94
20230707,124300,7481985620,14330,14260,14330,14250,167
20230707,124200,7479601560,14330,14300,14330,14250,430
20230707,124100,7473461440,14330,14320,14330,14320,50
20230707,124000,7472745160,14340,14290,14340,14290,54
20230707,123900,7471971670,14300,14270,14300,14260,566
20230707,123800,7463894070,14280,14270,14290,14270,64
20230707,123700,7462979660,14290,14300,14300,14280,249
20230707,123600,7459421160,14310,14320,14330,14310,99
20230707,123500,7458003680,14330,14340,14340,14330,118
20230707,123400,7456311880,14330,14320,14330,14320,52
20230707,123300,7455566740,14350,14310,14350,14290,1716
20230707,123200,7430956070,14320,14310,14340,14310,163
20230707,123100,7428621620,14340,14350,14350,14320,509
20230707,123000,7421321840,14350,14350,14350,14330,485
20230707,122900,7414367280,14350,14320,14350,14320,236
20230707,122800,7410985540,14310,14280,14310,14280,1097
20230707,122700,7395301990,14280,14260,14280,14260,62
20230707,122600,7394417170,14280,14260,14280,14260,60
20230707,122500,7393560730,14260,14260,14280,14260,379
20230707,122400,7388152870,14260,14250,14260,14160,752
20230707,122300,7377455540,14250,14250,14250,14250,100
20230707,122200,7376030540,14250,14240,14250,14160,865
20230707,122100,7363755440,14270,14240,14270,14240,273
20230707,122000,7359866570,14270,14270,14270,14270,100
20230707,121900,7358439570,14280,14270,14280,14200,1460
20230707,121800,7337680290,14240,14270,14290,14240,86
20230707,121700,7336453230,14270,14290,14290,14200,542
20230707,121600,7328734790,14250,14290,14290,14220,388
20230707,121500,7323210610,14290,14320,14370,14250,355
20230707,121400,7318137890,14320,14290,14400,14250,3095
20230707,121300,7273754650,14310,14310,14370,14260,3569
20230707,121200,7222688630,14310,14240,14310,14230,1888
20230707,121100,7195712590,14240,14170,14250,14170,3473
20230707,121000,7146389690,14170,14170,14170,14160,319
20230707,120900,7141869480,14170,14170,14170,14170,357
20230707,120800,7136810790,14170,14150,14170,14150,1345
20230707,120700,7117766880,14150,14150,14150,14150,52
20230707,120600,7117031080,14150,14150,14150,14150,612
20230707,120500,7108371280,14160,14160,14160,14120,133
20230707,120400,7106488040,14160,14150,14160,14150,50
20230707,120300,7105780240,14150,14130,14150,14110,864
20230707,120200,7093561410,14140,14150,14150,14140,239
20230707,120100,7090181450,14150,14150,14150,14150,100
20230707,120000,7088766450,14150,14140,14150,14130,285
20230707,115900,7084734400,14140,14140,14150,14140,322
20230707,115800,7080178560,14140,14120,14150,14120,563
20230707,115700,7072221890,14110,14100,14120,14100,1002
20230707,115600,7058084210,14100,14100,14100,14090,231
20230707,115500,7054828120,14100,14040,14100,14040,550
20230707,115400,7047092540,14040,14040,14040,14030,324
20230707,115300,7042544990,14050,13990,14050,13990,430
20230707,115200,7036510570,13990,14010,14010,13990,100
20230707,115100,7035110310,14010,13970,14010,13970,52
20230707,115000,7034381830,13950,13990,13990,13940,1141
20230707,114900,7018455240,13990,13990,14010,13990,186
20230707,114800,7015852160,13990,13990,14010,13990,85
20230707,114700,7014662010,14010,14010,14010,13990,97
20230707,114600,7013303990,14000,14010,14010,14000,94
20230707,114500,7011987140,14000,14010,14010,14000,239
20230707,114400,7008640640,14000,14040,14040,14000,155
20230707,114300,7006467640,14040,14040,14040,14040,50
20230707,114200,7005765640,14040,14050,14050,13960,2031
20230707,114100,6977352150,14050,14000,14050,14000,323
20230707,114000,6972821100,14010,14010,14010,13980,137
20230707,113900,6970901970,14030,13960,14030,13960,52
20230707,113800,6970172550,14040,14010,14040,13860,1243
20230707,113700,6952849140,14050,14000,14050,13990,251
20230707,113600,6949334070,14000,14050,14050,14000,164
20230707,113500,6947035570,14040,14040,14040,14040,309
20230707,113400,6942697210,13980,14040,14040,13980,192
20230707,113300,6940010040,14070,14070,14070,14070,50
20230707,113200,6939306540,14000,14120,14120,14000,1438
20230707,113100,6919080360,14120,14050,14120,14050,494
20230707,113000,6912120920,14050,14080,14080,14050,284
20230707,112900,6908125410,14080,14080,14080,14060,298
20230707,112800,6903930850,14090,14090,14090,14070,115
20230707,112700,6902311200,14090,14050,14100,14050,239
20230707,112600,6898949350,14050,14050,14100,14050,81
20230707,112500,6897809010,14100,14090,14100,14080,51
20230707,112400,6897090200,14000,14100,14110,14000,250
20230707,112300,6893570280,14020,14120,14120,14020,171
20230707,112200,6891165860,14130,14110,14140,14060,2043
20230707,112100,6862348400,14100,14060,14100,14060,1252
20230707,112000,6844708740,14100,14050,14100,14050,1973
20230707,111900,6816940940,14020,13940,14020,13940,3989
20230707,111800,6761133670,13940,13900,13940,13830,1225
20230707,111700,6744090940,13900,13900,13900,13900,50
20230707,111600,6743395940,13850,13910,13910,13850,631
20230707,111500,6734651150,13910,13880,13920,13880,504
20230707,111400,6727651520,13880,13870,13880,13870,639
20230707,111300,6718782610,13880,13880,13880,13880,99
20230707,111200,6717408490,13880,13860,13880,13770,141
20230707,111100,6715458090,13860,13900,13940,13860,455
20230707,111000,6709128580,13940,13970,13970,13920,947
20230707,110900,6695916180,13980,13930,13980,13930,2318
20230707,110800,6663587650,13840,13850,13900,13820,2166
20230707,110700,6633495820,13870,13870,13880,13860,655
20230707,110600,6624409250,13880,13870,13880,13870,244
20230707,110500,6621023310,13880,13820,13880,13600,2079
20230707,110400,6592573890,13820,13820,13820,13820,54
20230707,110300,6591827610,13820,13790,13830,13790,249
20230707,110200,6588388820,13790,13880,13880,13790,139
20230707,110100,6586467010,13750,13710,13750,13700,1529
20230707,110000,6565494660,13750,13750,13750,13700,1523
20230707,105900,6544607890,13780,13750,13780,13750,51
20230707,105800,6543905140,13780,13780,13780,13720,404
20230707,105700,6538347750,13780,13880,13880,13780,1069
20230707,105600,6523607350,13880,13830,13880,13790,525
20230707,105500,6516359890,13830,13820,13830,13820,250
20230707,105400,6512902600,13840,13850,13850,13780,212
20230707,105300,6509975510,13880,13890,13900,13840,374
20230707,105200,6504790160,13890,13810,13900,13810,3435
20230707,105100,6457201060,13810,13780,13810,13770,259
20230707,105000,6453631640,13790,13840,13840,13770,833
20230707,104900,6442136830,13850,13710,13850,13710,3057
20230707,104800,6399978190,13720,13710,13720,13700,323
20230707,104700,6395550200,13690,13680,13720,13660,903
20230707,104600,6383197840,13700,13600,13700,13600,2893
20230707,104500,6343702220,13600,13630,13650,13590,1942
20230707,104400,6317284530,13600,13630,13660,13600,2520
20230707,104300,6282955480,13640,13530,13640,13500,5267
20230707,104200,6211632650,13540,13620,13650,13530,9068
20230707,104100,6088380080,13630,13650,13660,13620,2548
20230707,104000,6053638580,13650,13680,13680,13650,455
20230707,103900,6047420550,13680,13650,13680,13650,198
20230707,103800,6044716000,13650,13690,13700,13650,221
20230707,103700,6041695890,13700,13670,13720,13650,3421
20230707,103600,5994877160,13680,13710,13710,13680,950
20230707,103500,5981867610,13720,13720,13760,13720,477
20230707,103400,5975320770,13730,13730,13770,13730,401
20230707,103300,5969812980,13730,13700,13730,13690,1990
20230707,103200,5942546040,13730,13760,13760,13700,1093
20230707,103100,5927541940,13760,13760,13780,13760,331
20230707,103000,5922983430,13780,13820,13890,13760,2960
20230707,102900,5882196380,13810,13860,13890,13790,1530
20230707,102800,5861063720,13860,13900,13910,13860,560
20230707,102700,5853292040,13910,13920,13930,13910,1331
20230707,102600,5834777210,13940,13820,13940,13820,1444
20230707,102500,5814784690,13830,13770,13830,13770,239
20230707,102400,5811487660,13760,13760,13760,13750,492
20230707,102300,5804719280,13760,13820,13830,13760,1550
20230707,102200,5783358490,13810,13810,13810,13810,228
20230707,102100,5780209810,13810,13820,13820,13790,799
20230707,102000,5769168730,13820,13830,13830,13800,350
20230707,101900,5764333390,13840,13840,13840,13840,204
20230707,101800,5761510030,13840,13830,13840,13790,567
20230707,101700,5753684170,13830,13830,13850,13810,1301
20230707,101600,5735691370,13850,13880,13890,13830,1873
20230707,101500,5709725710,13890,13890,13900,13890,443
20230707,101400,5703572420,13890,13910,13910,13890,1262
20230707,101300,5686031150,13900,13950,13950,13890,462
20230707,101200,5679592260,13960,14000,14000,13960,401
20230707,101100,5673984200,14000,13970,14000,13970,70
20230707,101000,5673005780,14000,13960,14000,13950,39
20230707,100900,5672460940,14100,14000,14120,13840,8079
20230707,100800,5559161320,13990,13930,13990,13910,5182
20230707,100700,5486942040,13930,13900,13930,13900,2100
20230707,100600,5457717260,13900,13820,13900,13810,2605
20230707,100500,5421688570,13810,13820,13850,13810,1041
20230707,100400,5407287540,13860,13850,13860,13820,3358
20230707,100300,5360771650,13840,13720,13840,13710,2472
20230707,100200,5326753010,13700,13750,13820,13700,1514
20230707,100100,5305899960,13750,13720,13750,13650,1547
20230707,100000,5284716880,13720,13700,13800,13650,5179
20230707,095900,5213799380,13700,13730,13800,13630,19781
20230707,095800,4942943750,13730,13780,13800,13720,8131
20230707,095700,4831153160,13780,13830,13830,13770,10525
20230707,095600,4685963070,13840,13900,13900,13830,9325
20230707,095500,4556771410,13910,13920,13930,13890,2880
20230707,095400,4516744870,13920,13970,13970,13920,1080
20230707,095300,4501692350,13970,13980,13980,13950,4795
20230707,095200,4434705680,13980,14010,14050,13980,2631
20230707,095100,4397853900,14010,14060,14060,14010,2167
20230707,095000,4367415590,14060,14050,14070,14040,1887
20230707,094900,4340903430,14060,14030,14060,14020,1364
20230707,094800,4321780060,14030,14030,14040,14020,1927
20230707,094700,4294747940,14030,14020,14030,14010,4137
20230707,094600,4236757010,14020,14010,14080,13990,2207
20230707,094500,4205766560,14010,14080,14080,13990,1887
20230707,094400,4179300930,14050,13990,14060,13950,3269
20230707,094300,4133571550,13970,13910,14000,13910,2304
20230707,094200,4101431880,13900,13850,13920,13820,4171
20230707,094100,4043584630,13860,13820,13860,13810,1928
20230707,094000,4016935740,13800,13830,13870,13800,3247
20230707,093900,3972026690,13830,13980,14020,13830,9539
20230707,093800,3838952360,13970,13930,13980,13930,3327
20230707,093700,3792500210,13930,13860,13930,13850,3787
20230707,093600,3739909860,13860,13790,13860,13760,7391
20230707,093500,3637933970,13790,13820,13840,13720,18952
20230707,093400,3376773580,13860,13890,13910,13830,10171
20230707,093300,3235748720,13890,13930,13950,13870,4538
20230707,093200,3172559330,13930,13860,13940,13860,8562
20230707,093100,3053472750,13900,13990,13990,13850,9507
20230707,093000,2920995750,13990,14060,14060,13990,3812
20230707,092900,2867599230,14060,14050,14080,14010,5579
20230707,092800,2789255260,14050,14110,14150,14050,5196
20230707,092700,2716036340,14120,14120,14150,14110,1556
20230707,092600,2694043280,14120,14190,14190,14100,2938
20230707,092500,2652545730,14190,14300,14300,14190,3593
20230707,092400,2601384230,14290,14320,14360,14280,2269
20230707,092300,2568942700,14360,14280,14390,14280,894
20230707,092200,2556147610,14280,14390,14390,14250,1519
20230707,092100,2534426370,14400,14450,14480,14390,644
20230707,092000,2525131170,14510,14590,14650,14430,9451
20230707,091900,2387378460,14590,14360,14590,14360,9303
20230707,091800,2252614770,14380,14270,14380,14270,2994
20230707,091700,2209673820,14270,14370,14380,14270,2866
20230707,091600,2168656910,14310,14400,14400,14300,6452
20230707,091500,2076070530,14400,14280,14400,14280,4211
20230707,091400,2015577910,14280,14190,14280,14190,956
20230707,091300,2001987390,14130,14090,14210,14020,1936
20230707,091200,1974602690,14090,14050,14110,14000,3938
20230707,091100,1919317590,14050,14110,14140,13950,10851
20230707,091000,1767044970,14110,14300,14390,14110,7845
20230707,090900,1655540970,14310,14300,14420,14280,5256
20230707,090800,1580362070,14350,14380,14380,14280,6792
20230707,090700,1483089880,14360,14430,14470,14350,11044
20230707,090600,1323834310,14430,14600,14600,14430,11934
20230707,090500,1150804650,14600,14640,14650,14600,8993
20230707,090400,1019387180,14690,14600,14690,14600,6345
20230707,090300,926552820,14600,14790,14800,14600,6968
20230707,090200,824062290,14790,14700,14880,14690,19114
20230707,090100,541196210,14690,14430,14700,14420,12015
20230707,090000,366603810,14430,14500,14520,14420,25280