KissMeData/093370/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,194200,8855882790,13000,13000,13000,13000,35153
20230703,194100,8855882790,13000,13000,13000,13000,0
20230703,194000,8855882790,13000,13000,13000,13000,0
20230703,193900,8855882790,13000,13000,13000,13000,0
20230703,193800,8855882790,13000,13000,13000,13000,0
20230703,193700,8855882790,13000,13000,13000,13000,0
20230703,193600,8855882790,13000,13000,13000,13000,0
20230703,193500,8855882790,13000,13000,13000,13000,0
20230703,193400,8855882790,13000,13000,13000,13000,0
20230703,193300,8855882790,13000,13000,13000,13000,0
20230703,193200,8855882790,13000,13000,13000,13000,0
20230703,193100,8855882790,13000,13000,13000,13000,0
20230703,193000,8855882790,13000,13000,13000,13000,0
20230703,192900,8855882790,13000,13000,13000,13000,0
20230703,192800,8855882790,13000,13000,13000,13000,0
20230703,192700,8855882790,13000,13000,13000,13000,0
20230703,192600,8855882790,13000,13000,13000,13000,0
20230703,192500,8855882790,13000,13000,13000,13000,0
20230703,192400,8855882790,13000,13000,13000,13000,0
20230703,192300,8855882790,13000,13000,13000,13000,0
20230703,192200,8855882790,13000,13000,13000,13000,0
20230703,192100,8855882790,13000,13000,13000,13000,0
20230703,192000,8855882790,13000,13000,13000,13000,0
20230703,191900,8855882790,13000,13000,13000,13000,0
20230703,191800,8855882790,13000,13000,13000,13000,0
20230703,191700,8855882790,13000,13000,13000,13000,0
20230703,191600,8855882790,13000,13000,13000,13000,0
20230703,191500,8855882790,13000,13000,13000,13000,0
20230703,191400,8855882790,13000,13000,13000,13000,0
20230703,191300,8855882790,13000,13000,13000,13000,0
20230703,191200,8855882790,13000,13000,13000,13000,35153
20230703,191100,8855882790,13000,13000,13000,13000,0
20230703,191000,8855882790,13000,13000,13000,13000,0
20230703,190900,8855882790,13000,13000,13000,13000,0
20230703,190800,8855882790,13000,13000,13000,13000,0
20230703,190700,8855882790,13000,13000,13000,13000,0
20230703,190600,8855882790,13000,13000,13000,13000,0
20230703,190500,8855882790,13000,13000,13000,13000,0
20230703,190400,8855882790,13000,13000,13000,13000,0
20230703,190300,8855882790,13000,13000,13000,13000,0
20230703,190200,8855882790,13000,13000,13000,13000,0
20230703,190100,8855882790,13000,13000,13000,13000,0
20230703,190000,8855882790,13000,13000,13000,13000,0
20230703,185900,8855882790,13000,13000,13000,13000,0
20230703,185800,8855882790,13000,13000,13000,13000,0
20230703,185700,8855882790,13000,13000,13000,13000,0
20230703,185600,8855882790,13000,13000,13000,13000,0
20230703,185500,8855882790,13000,13000,13000,13000,0
20230703,185400,8855882790,13000,13000,13000,13000,0
20230703,185300,8855882790,13000,13000,13000,13000,0
20230703,185200,8855882790,13000,13000,13000,13000,0
20230703,185100,8855882790,13000,13000,13000,13000,0
20230703,185000,8855882790,13000,13000,13000,13000,0
20230703,184900,8855882790,13000,13000,13000,13000,0
20230703,184800,8855882790,13000,13000,13000,13000,0
20230703,184700,8855882790,13000,13000,13000,13000,0
20230703,184600,8855882790,13000,13000,13000,13000,0
20230703,184500,8855882790,13000,13000,13000,13000,0
20230703,184400,8855882790,13000,13000,13000,13000,0
20230703,184300,8855882790,13000,13000,13000,13000,0
20230703,184200,8855882790,13000,13000,13000,13000,35153
20230703,184100,8855882790,13000,13000,13000,13000,0
20230703,184000,8855882790,13000,13000,13000,13000,0
20230703,183900,8855882790,13000,13000,13000,13000,0
20230703,183800,8855882790,13000,13000,13000,13000,0
20230703,183700,8855882790,13000,13000,13000,13000,0
20230703,183600,8855882790,13000,13000,13000,13000,0
20230703,183500,8855882790,13000,13000,13000,13000,0
20230703,183400,8855882790,13000,13000,13000,13000,0
20230703,183300,8855882790,13000,13000,13000,13000,0
20230703,183200,8855882790,13000,13000,13000,13000,0
20230703,183100,8855882790,13000,13000,13000,13000,0
20230703,183000,8855882790,13000,13000,13000,13000,0
20230703,182900,8855882790,13000,13000,13000,13000,0
20230703,182800,8855882790,13000,13000,13000,13000,0
20230703,182700,8855882790,13000,13000,13000,13000,0
20230703,182600,8855882790,13000,13000,13000,13000,0
20230703,182500,8855882790,13000,13000,13000,13000,0
20230703,182400,8855882790,13000,13000,13000,13000,0
20230703,182300,8855882790,13000,13000,13000,13000,0
20230703,182200,8855882790,13000,13000,13000,13000,0
20230703,182100,8855882790,13000,13000,13000,13000,0
20230703,182000,8855882790,13000,13000,13000,13000,0
20230703,181900,8855882790,13000,13000,13000,13000,0
20230703,181800,8855882790,13000,13000,13000,13000,0
20230703,181700,8855882790,13000,13000,13000,13000,0
20230703,181600,8855882790,13000,13000,13000,13000,0
20230703,181500,8855882790,13000,13000,13000,13000,0
20230703,181400,8855882790,13000,13000,13000,13000,0
20230703,181300,8855882790,13000,13000,13000,13000,0
20230703,181200,8855882790,13000,13000,13000,13000,35153
20230703,181100,8855882790,13000,13000,13000,13000,0
20230703,181000,8855882790,13000,13000,13000,13000,0
20230703,180900,8855882790,13000,13000,13000,13000,0
20230703,180800,8855882790,13000,13000,13000,13000,0
20230703,180700,8855882790,13000,13000,13000,13000,0
20230703,180600,8855882790,13000,13000,13000,13000,0
20230703,180500,8855882790,13000,13000,13000,13000,0
20230703,180400,8855882790,13000,13000,13000,13000,0
20230703,180300,8855882790,13000,13000,13000,13000,0
20230703,180200,8855882790,13000,13000,13000,13000,0
20230703,180100,8855882790,13000,13000,13000,13000,0
20230703,180000,8855882790,13000,13000,13000,13000,0
20230703,175900,8855882790,13000,13000,13000,13000,0
20230703,175800,8855882790,13000,13000,13000,13000,0
20230703,175700,8855882790,13000,13000,13000,13000,0
20230703,175600,8855882790,13000,13000,13000,13000,0
20230703,175500,8855882790,13000,13000,13000,13000,0
20230703,175400,8855882790,13000,13000,13000,13000,0
20230703,175300,8855882790,13000,13000,13000,13000,0
20230703,175200,8855882790,13000,13000,13000,13000,0
20230703,175100,8855882790,13000,13000,13000,13000,0
20230703,175000,8855882790,13000,13000,13000,13000,0
20230703,174900,8855882790,13000,13000,13000,13000,0
20230703,174800,8855882790,13000,13000,13000,13000,0
20230703,174700,8855882790,13000,13000,13000,13000,0
20230703,174600,8855882790,13000,13000,13000,13000,0
20230703,174500,8855882790,13000,13000,13000,13000,0
20230703,174400,8855882790,13000,13000,13000,13000,0
20230703,174300,8855882790,13000,13000,13000,13000,0
20230703,174200,8855882790,13000,13000,13000,13000,35153
20230703,174100,8855882790,13000,13000,13000,13000,0
20230703,174000,8855882790,13000,13000,13000,13000,0
20230703,173900,8855882790,13000,13000,13000,13000,0
20230703,173800,8855882790,13000,13000,13000,13000,0
20230703,173700,8855882790,13000,13000,13000,13000,0
20230703,173600,8855882790,13000,13000,13000,13000,0
20230703,173500,8855882790,13000,13000,13000,13000,0
20230703,173400,8855882790,13000,13000,13000,13000,0
20230703,173300,8855882790,13000,13000,13000,13000,0
20230703,173200,8855882790,13000,13000,13000,13000,0
20230703,173100,8855882790,13000,13000,13000,13000,0
20230703,173000,8855882790,13000,13000,13000,13000,0
20230703,172900,8855882790,13000,13000,13000,13000,0
20230703,172800,8855882790,13000,13000,13000,13000,0
20230703,172700,8855882790,13000,13000,13000,13000,0
20230703,172600,8855882790,13000,13000,13000,13000,0
20230703,172500,8855882790,13000,13000,13000,13000,0
20230703,172400,8855882790,13000,13000,13000,13000,0
20230703,172300,8855882790,13000,13000,13000,13000,0
20230703,172200,8855882790,13000,13000,13000,13000,0
20230703,172100,8855882790,13000,13000,13000,13000,0
20230703,172000,8855882790,13000,13000,13000,13000,0
20230703,171900,8855882790,13000,13000,13000,13000,0
20230703,171800,8855882790,13000,13000,13000,13000,0
20230703,171700,8855882790,13000,13000,13000,13000,0
20230703,171600,8855882790,13000,13000,13000,13000,0
20230703,171500,8855882790,13000,13000,13000,13000,0
20230703,171400,8855882790,13000,13000,13000,13000,0
20230703,171300,8855882790,13000,13000,13000,13000,0
20230703,171200,8855882790,13000,13000,13000,13000,35153
20230703,171100,8855882790,13000,13000,13000,13000,0
20230703,171000,8855882790,13000,13000,13000,13000,0
20230703,170900,8855882790,13000,13000,13000,13000,0
20230703,170800,8855882790,13000,13000,13000,13000,0
20230703,170700,8855882790,13000,13000,13000,13000,0
20230703,170600,8855882790,13000,13000,13000,13000,0
20230703,170500,8855882790,13000,13000,13000,13000,0
20230703,170400,8855882790,13000,13000,13000,13000,0
20230703,170300,8855882790,13000,13000,13000,13000,0
20230703,170200,8855882790,13000,13000,13000,13000,0
20230703,170100,8855882790,13000,13000,13000,13000,0
20230703,170000,8855882790,13000,13000,13000,13000,0
20230703,165900,8855882790,13000,13000,13000,13000,0
20230703,165800,8855882790,13000,13000,13000,13000,0
20230703,165700,8855882790,13000,13000,13000,13000,0
20230703,165600,8855882790,13000,13000,13000,13000,0
20230703,165500,8855882790,13000,13000,13000,13000,0
20230703,165400,8855882790,13000,13000,13000,13000,0
20230703,165300,8855882790,13000,13000,13000,13000,0
20230703,165200,8855882790,13000,13000,13000,13000,0
20230703,165100,8855882790,13000,13000,13000,13000,0
20230703,165000,8855882790,13000,13000,13000,13000,0
20230703,164900,8855882790,13000,13000,13000,13000,0
20230703,164800,8855882790,13000,13000,13000,13000,0
20230703,164700,8855882790,13000,13000,13000,13000,0
20230703,164600,8855882790,13000,13000,13000,13000,0
20230703,164500,8855882790,13000,13000,13000,13000,0
20230703,164400,8855882790,13000,13000,13000,13000,0
20230703,164300,8855882790,13000,13000,13000,13000,0
20230703,164200,8855882790,13000,13000,13000,13000,35153
20230703,164100,8855882790,13000,13000,13000,13000,0
20230703,164000,8855882790,13000,13000,13000,13000,0
20230703,163900,8855882790,13000,13000,13000,13000,0
20230703,163800,8855882790,13000,13000,13000,13000,0
20230703,163700,8855882790,13000,13000,13000,13000,0
20230703,163600,8855882790,13000,13000,13000,13000,0
20230703,163500,8855882790,13000,13000,13000,13000,0
20230703,163400,8855882790,13000,13000,13000,13000,0
20230703,163300,8855882790,13000,13000,13000,13000,0
20230703,163200,8855882790,13000,13000,13000,13000,0
20230703,163100,8855882790,13000,13000,13000,13000,0
20230703,163000,8855882790,13000,13000,13000,13000,0
20230703,162900,8855882790,13000,13000,13000,13000,0
20230703,162800,8855882790,13000,13000,13000,13000,0
20230703,162700,8855882790,13000,13000,13000,13000,0
20230703,162600,8855882790,13000,13000,13000,13000,0
20230703,162500,8855882790,13000,13000,13000,13000,0
20230703,162400,8855882790,13000,13000,13000,13000,0
20230703,162300,8855882790,13000,13000,13000,13000,0
20230703,162200,8855882790,13000,13000,13000,13000,0
20230703,162100,8855882790,13000,13000,13000,13000,0
20230703,162000,8855882790,13000,13000,13000,13000,0
20230703,161900,8855882790,13000,13000,13000,13000,0
20230703,161800,8855882790,13000,13000,13000,13000,0
20230703,161700,8855882790,13000,13000,13000,13000,0
20230703,161600,8855882790,13000,13000,13000,13000,0
20230703,161500,8855882790,13000,13000,13000,13000,0
20230703,161400,8855882790,13000,13000,13000,13000,0
20230703,161300,8855882790,13000,13000,13000,13000,0
20230703,161200,8855882790,13000,13000,13000,13000,35153
20230703,161100,8855882790,13000,13000,13000,13000,0
20230703,161000,8855882790,13000,13000,13000,13000,0
20230703,160900,8855882790,13000,13000,13000,13000,0
20230703,160800,8855882790,13000,13000,13000,13000,0
20230703,160700,8855882790,13000,13000,13000,13000,0
20230703,160600,8855882790,13000,13000,13000,13000,0
20230703,160500,8855882790,13000,13000,13000,13000,0
20230703,160400,8855882790,13000,13000,13000,13000,0
20230703,160300,8855882790,13000,13000,13000,13000,0
20230703,160200,8855882790,13000,13000,13000,13000,0
20230703,160100,8855882790,13000,13000,13000,13000,0
20230703,160000,8855882790,13000,13000,13000,13000,0
20230703,155900,8855882790,13000,13000,13000,13000,0
20230703,155800,8855882790,13000,13000,13000,13000,0
20230703,155700,8855882790,13000,13000,13000,13000,0
20230703,155600,8855882790,13000,13000,13000,13000,0
20230703,155500,8855882790,13000,13000,13000,13000,0
20230703,155400,8855882790,13000,13000,13000,13000,0
20230703,155300,8855882790,13000,13000,13000,13000,0
20230703,155200,8855882790,13000,13000,13000,13000,0
20230703,155100,8855882790,13000,13000,13000,13000,0
20230703,155000,8855882790,13000,13000,13000,13000,0
20230703,154900,8855882790,13000,13000,13000,13000,0
20230703,154800,8855882790,13000,13000,13000,13000,0
20230703,154700,8855882790,13000,13000,13000,13000,0
20230703,154600,8855882790,13000,13000,13000,13000,0
20230703,154500,8855882790,13000,13000,13000,13000,0
20230703,154400,8855882790,13000,13000,13000,13000,0
20230703,154300,8855882790,13000,13000,13000,13000,0
20230703,154200,8855882790,13000,13000,13000,13000,35153
20230703,154100,8855882790,13000,13000,13000,13000,0
20230703,154000,8855882790,13000,13000,13000,13000,0
20230703,153900,8855882790,13000,13000,13000,13000,0
20230703,153800,8855882790,13000,13000,13000,13000,0
20230703,153700,8855882790,13000,13000,13000,13000,0
20230703,153600,8855882790,13000,13000,13000,13000,0
20230703,153500,8855882790,13000,13000,13000,13000,0
20230703,153400,8855882790,13000,13000,13000,13000,0
20230703,153300,8855882790,13000,13000,13000,13000,0
20230703,153200,8855882790,13000,13000,13000,13000,0
20230703,153100,8855882790,13000,13000,13000,13000,0
20230703,153000,8855882790,13000,13000,13000,13000,35153
20230703,152900,8398893790,12990,12990,12990,12990,0
20230703,152800,8398893790,12990,12990,12990,12990,0
20230703,152700,8398893790,12990,12990,12990,12990,0
20230703,152600,8398893790,12990,12990,12990,12990,0
20230703,152500,8398893790,12990,12990,12990,12990,0
20230703,152400,8398893790,12990,12990,12990,12990,0
20230703,152300,8398893790,12990,12990,12990,12990,0
20230703,152200,8398893790,12990,12990,12990,12990,0
20230703,152100,8398893790,12990,12990,12990,12990,0
20230703,152000,8398893790,12990,12990,12990,12990,0
20230703,151900,8398893790,12990,12990,13000,12990,2865
20230703,151800,8361672310,12990,13000,13010,12990,2419
20230703,151700,8330227680,13000,13000,13010,13000,508
20230703,151600,8323619060,13000,13000,13020,13000,1645
20230703,151500,8302219820,13000,13000,13010,12990,877
20230703,151400,8290819060,13000,13010,13020,13000,1947
20230703,151300,8265502520,13010,13000,13020,12990,1146
20230703,151200,8250601470,12990,12980,13010,12980,4632
20230703,151100,8190430020,12980,13000,13000,12980,849
20230703,151000,8179401790,12990,12990,13000,12980,659
20230703,150900,8170842640,12980,13000,13000,12980,1834
20230703,150800,8147018120,12990,12990,12990,12980,1448
20230703,150700,8128210120,12980,12990,12990,12980,347
20230703,150600,8123704970,12990,12990,12990,12980,678
20230703,150500,8114900000,12980,12990,13000,12980,3414
20230703,150400,8070573320,12990,12990,13000,12980,3378
20230703,150300,8026699980,12980,12990,12990,12980,492
20230703,150200,8020313760,12980,12980,12990,12980,484
20230703,150100,8014031310,12980,12980,12990,12980,650
20230703,150000,8005594100,12980,12980,12990,12980,1123
20230703,145900,7991017470,12980,12970,12980,12970,488
20230703,145800,7984684580,12970,12980,12990,12970,652
20230703,145700,7976221690,12980,12980,12990,12980,146
20230703,145600,7974326510,12990,12980,12990,12980,683
20230703,145500,7965461070,12980,12990,12990,12980,193
20230703,145400,7962955900,12990,12990,12990,12980,412
20230703,145300,7957605480,12990,12980,12990,12980,541
20230703,145200,7950581070,12980,12970,12990,12970,382
20230703,145100,7945622780,12970,12980,12980,12970,278
20230703,145000,7942016830,12980,12970,12980,12960,766
20230703,144900,7932079500,12970,12970,12980,12970,539
20230703,144800,7925088460,12970,12970,12980,12970,1034
20230703,144700,7911677220,12970,12970,12980,12970,151
20230703,144600,7909718510,12970,12970,12980,12970,196
20230703,144500,7907175610,12970,12970,12980,12970,2797
20230703,144400,7870897670,12970,12980,12990,12970,599
20230703,144300,7863122960,12980,12980,12990,12970,1673
20230703,144200,7841413890,12980,12990,12990,12980,160
20230703,144100,7839336380,12990,13000,13010,12990,638
20230703,144000,7831045130,13000,13000,13010,13000,359
20230703,143900,7826376160,13000,13000,13010,13000,2036
20230703,143800,7799904050,13010,13000,13010,13000,1115
20230703,143700,7785399920,13000,13000,13010,13000,85
20230703,143600,7784294790,13000,13000,13010,13000,102
20230703,143500,7782968240,13000,13010,13010,13000,835
20230703,143400,7772112650,13010,13000,13010,13000,117
20230703,143300,7770590870,13000,13000,13010,13000,595
20230703,143200,7762854360,13000,12990,13010,12990,1327
20230703,143100,7745603110,12990,12980,12990,12970,572
20230703,143000,7738176250,12980,12990,13000,12970,498
20230703,142900,7731707200,12980,12960,12980,12960,957
20230703,142800,7719295420,12960,12970,12980,12960,722
20230703,142700,7709931350,12970,12970,12990,12970,501
20230703,142600,7703427220,12970,12960,12980,12960,1215
20230703,142500,7687668600,12960,12960,12970,12960,1282
20230703,142400,7671046400,12960,12950,12970,12950,63
20230703,142300,7670230220,12960,12960,12970,12950,206
20230703,142200,7667560710,12960,12950,12960,12950,535
20230703,142100,7660628600,12950,12950,12960,12950,1224
20230703,142000,7644775460,12950,12960,12970,12950,2465
20230703,141900,7612839620,12960,12960,12970,12960,193
20230703,141800,7610337840,12960,12960,12960,12950,587
20230703,141700,7602730710,12960,12950,12970,12950,1887
20230703,141600,7578277570,12950,12960,12960,12950,1874
20230703,141500,7554005250,12960,12980,12980,12960,7582
20230703,141400,7455704250,12980,12980,12990,12980,2097
20230703,141300,7428484810,12980,13000,13000,12980,8401
20230703,141200,7319304570,13000,13000,13010,13000,3675
20230703,141100,7271526120,13000,13000,13010,13000,260
20230703,141000,7268145300,13000,13000,13010,13000,780
20230703,140900,7258005280,13010,13000,13010,13000,520
20230703,140800,7251242110,13000,13010,13010,13000,6990
20230703,140700,7160313630,13020,13020,13020,13010,3266
20230703,140600,7117790720,13020,13020,13020,13020,36
20230703,140500,7117322000,13030,13020,13030,13020,135
20230703,140400,7115564290,13020,13020,13030,13020,1326
20230703,140300,7098299760,13020,13020,13030,13020,131
20230703,140200,7096594090,13020,13020,13030,13020,606
20230703,140100,7088701620,13020,13010,13020,13010,544
20230703,140000,7081621110,13010,13010,13020,13010,651
20230703,135900,7073147420,13020,13020,13020,13010,1653
20230703,135800,7051625470,13010,13020,13020,13010,360
20230703,135700,7046940260,13020,13010,13020,13010,174
20230703,135600,7044675430,13010,13020,13020,13010,1073
20230703,135500,7030708050,13020,13020,13020,13010,1117
20230703,135400,7016165190,13010,13020,13020,13010,715
20230703,135300,7006862830,13020,13010,13020,13010,201
20230703,135200,7004246990,13020,13010,13020,13010,828
20230703,135100,6993473700,13010,13010,13020,13010,522
20230703,135000,6986678320,13020,13030,13030,13010,2012
20230703,134900,6960482100,13030,13060,13060,13030,2721
20230703,134800,6924977070,13050,13050,13060,13050,21
20230703,134700,6924702880,13050,13020,13070,13020,9310
20230703,134600,6803200730,13020,13030,13030,13020,596
20230703,134500,6795440030,13020,13020,13030,13020,457
20230703,134400,6789486800,13020,13020,13030,13020,540
20230703,134300,6782452220,13020,13010,13030,13010,2241
20230703,134200,6753275380,13010,13020,13020,13010,54
20230703,134100,6752572730,13010,13010,13020,13010,306
20230703,134000,6748590910,13010,13010,13020,13010,409
20230703,133900,6743269330,13010,13010,13020,13010,659
20230703,133800,6734694240,13010,13010,13020,13010,370
20230703,133700,6729876920,13020,13020,13020,13010,1100
20230703,133600,6715565780,13020,13020,13020,13010,47
20230703,133500,6714953970,13020,13010,13020,13010,313
20230703,133400,6710878770,13010,13020,13020,13010,240
20230703,133300,6707755810,13010,13020,13020,13010,221
20230703,133200,6704878480,13020,13010,13020,13010,131
20230703,133100,6703174010,13010,13020,13030,13010,1619
20230703,133000,6682094720,13020,13020,13030,13020,506
20230703,132900,6675505520,13030,13020,13030,13020,32
20230703,132800,6675088730,13030,13020,13030,13020,111
20230703,132700,6673642490,13020,13030,13030,13020,33
20230703,132600,6673212670,13020,13020,13030,13020,40
20230703,132500,6672691860,13020,13020,13030,13020,789
20230703,132400,6662412510,13020,13020,13030,13020,793
20230703,132300,6652087640,13020,13020,13030,13020,494
20230703,132200,6645655750,13030,13030,13030,13020,538
20230703,132100,6638646130,13020,13030,13030,13020,132
20230703,132000,6636927080,13030,13020,13030,13020,374
20230703,131900,6632057590,13030,13030,13030,13020,667
20230703,131800,6623372420,13030,13030,13030,13020,82
20230703,131700,6622304220,13020,13020,13020,13020,625
20230703,131600,6614166720,13030,13020,13030,13020,263
20230703,131500,6610742030,13020,13020,13030,13020,472
20230703,131400,6604596480,13020,13020,13030,13020,32
20230703,131300,6604179820,13020,13030,13040,13020,351
20230703,131200,6599606180,13040,13040,13040,13030,3589
20230703,131100,6552838440,13040,13040,13040,13030,911
20230703,131000,6540959560,13030,13040,13040,13030,256
20230703,130900,6537623700,13030,13020,13030,13020,370
20230703,130800,6532802650,13030,13030,13030,13020,753
20230703,130700,6522991990,13040,13040,13040,13020,903
20230703,130600,6511227540,13030,13030,13040,13030,63
20230703,130500,6510406640,13030,13040,13040,13030,785
20230703,130400,6500178020,13040,13030,13040,13030,225
20230703,130300,6497244360,13030,13030,13040,13030,288
20230703,130200,6493491710,13030,13040,13040,13030,1187
20230703,130100,6478024170,13030,13040,13040,13030,17
20230703,130000,6477802580,13040,13030,13040,13030,203
20230703,125900,6475155760,13040,13040,13050,13040,1071
20230703,125800,6461189890,13040,13040,13040,13030,702
20230703,125700,6452037070,13030,13030,13040,13030,253
20230703,125600,6448739430,13040,13030,13040,13030,219
20230703,125500,6445885610,13040,13020,13040,13020,727
20230703,125400,6436409650,13030,13020,13030,13010,269
20230703,125300,6432904750,13010,13020,13030,13010,146
20230703,125200,6431003220,13010,13030,13030,13010,2387
20230703,125100,6399923770,13030,13020,13030,13020,132
20230703,125000,6398205090,13020,13040,13050,13020,3484
20230703,124900,6352792450,13050,13050,13050,13040,546
20230703,124800,6345667420,13040,13040,13040,13040,266
20230703,124700,6342198780,13040,13050,13050,13040,92
20230703,124600,6340998320,13040,13040,13050,13040,316
20230703,124500,6336877670,13040,13040,13050,13040,145
20230703,124400,6334986790,13040,13040,13040,13030,410
20230703,124300,6329640470,13040,13040,13050,13030,2828
20230703,124200,6292777610,13040,13050,13060,13040,432
20230703,124100,6287140910,13050,13060,13060,13050,38
20230703,124000,6286644860,13050,13050,13050,13050,104
20230703,123900,6285287660,13050,13040,13060,13040,921
20230703,123800,6273274670,13040,13060,13060,13040,227
20230703,123700,6270311900,13060,13050,13060,13050,3056
20230703,123600,6230430760,13050,13060,13060,13050,64
20230703,123500,6229595160,13060,13060,13070,13050,313
20230703,123400,6225506950,13050,13060,13060,13050,162
20230703,123300,6223392150,13060,13070,13070,13060,226
20230703,123200,6220440580,13060,13060,13070,13060,938
20230703,123100,6208190160,13070,13040,13070,13040,5878
20230703,123000,6131442160,13040,13030,13050,13030,3234
20230703,122900,6089272120,13030,13040,13040,13030,29
20230703,122800,6088894220,13030,13030,13040,13030,229
20230703,122700,6085910040,13030,13030,13040,13030,270
20230703,122600,6082389450,13030,13040,13040,13030,164
20230703,122500,6080251300,13040,13030,13040,13030,138
20230703,122400,6078452130,13030,13040,13040,13030,188
20230703,122300,6076001540,13040,13030,13040,13030,126
20230703,122200,6074359370,13030,13040,13040,13030,2457
20230703,122100,6042320310,13050,13050,13050,13040,2258
20230703,122000,6012853530,13050,13040,13050,13030,3061
20230703,121900,5972935250,13040,13030,13040,13030,22
20230703,121800,5972648580,13030,13040,13040,13030,132
20230703,121700,5970928150,13030,13030,13040,13030,442
20230703,121600,5965168880,13030,13040,13040,13030,277
20230703,121500,5961558530,13030,13040,13040,13030,212
20230703,121400,5958795300,13040,13030,13040,13020,2487
20230703,121300,5926386790,13030,13030,13040,13030,220
20230703,121200,5923518190,13030,13030,13040,13030,247
20230703,121100,5920299080,13040,13030,13040,13020,109
20230703,121000,5918879290,13030,13030,13030,13020,115
20230703,120900,5917381090,13030,13030,13040,13030,138
20230703,120800,5915582920,13030,13040,13040,13030,128
20230703,120700,5913914290,13040,13040,13040,13030,258
20230703,120600,5910552340,13040,13040,13050,13040,50
20230703,120500,5909900320,13050,13030,13050,13030,3027
20230703,120400,5870428280,13040,13020,13040,13020,577
20230703,120300,5862910040,13030,13020,13040,13020,66
20230703,120200,5862050120,13020,13030,13040,13020,729
20230703,120100,5852553540,13030,13030,13040,13030,392
20230703,120000,5847445120,13030,13030,13040,13020,6726
20230703,115900,5759762740,13030,13020,13030,13020,145
20230703,115800,5757873760,13020,13020,13030,13010,1839
20230703,115700,5733922120,13010,13020,13020,13010,302
20230703,115600,5729992300,13020,13030,13030,13010,426
20230703,115500,5724446600,13020,13020,13020,13020,1176
20230703,115400,5709135080,13020,13020,13030,13020,83
20230703,115300,5708053920,13020,13020,13030,13020,400
20230703,115200,5702845900,13020,13030,13030,13020,124
20230703,115100,5701231410,13020,13020,13020,13020,181
20230703,115000,5698874790,13020,13020,13030,13010,287
20230703,114900,5695137100,13010,13010,13020,13010,938
20230703,114800,5682930420,13010,13020,13030,13010,760
20230703,114700,5673036180,13020,13010,13030,13010,1281
20230703,114600,5656357860,13030,13010,13030,13010,361
20230703,114500,5651659810,13020,13020,13020,13010,2791
20230703,114400,5615344780,13020,13020,13030,13020,383
20230703,114300,5610358010,13020,13020,13030,13020,31
20230703,114200,5609954380,13020,13020,13030,13020,341
20230703,114100,5605514060,13010,13010,13020,13010,377
20230703,114000,5600605740,13020,13010,13020,13010,38
20230703,113900,5600111080,13020,13010,13020,13010,263
20230703,113800,5596688570,13020,13010,13020,13010,279
20230703,113700,5593058730,13010,13020,13020,13010,544
20230703,113600,5585979980,13020,13020,13030,13020,274
20230703,113500,5582412490,13020,13020,13020,13020,237
20230703,113400,5579326750,13020,13020,13030,13020,665
20230703,113300,5570668430,13020,13020,13030,13020,291
20230703,113200,5566879600,13020,13030,13030,13020,47
20230703,113100,5566267560,13020,13030,13030,13020,457
20230703,113000,5560313060,13030,13020,13030,13020,643
20230703,112900,5551941070,13030,13020,13030,13020,63
20230703,112800,5551120390,13020,13020,13030,13020,29
20230703,112700,5550742790,13020,13020,13020,13020,83
20230703,112600,5549662130,13030,13030,13030,13020,862
20230703,112500,5538438480,13020,13020,13030,13020,55
20230703,112400,5537722160,13020,13020,13030,13020,1043
20230703,112300,5524142210,13020,13020,13020,13020,46
20230703,112200,5523543290,13030,13020,13030,13020,85
20230703,112100,5522436080,13020,13020,13030,13020,126
20230703,112000,5520795430,13020,13020,13030,13020,176
20230703,111900,5518503890,13020,13020,13030,13020,501
20230703,111800,5511977050,13030,13020,13030,13020,52
20230703,111700,5511299640,13030,13020,13030,13020,475
20230703,111600,5505112620,13030,13020,13030,13020,44
20230703,111500,5504539660,13030,13030,13030,13020,479
20230703,111400,5498302750,13030,13010,13030,13010,37
20230703,111300,5497821360,13000,13040,13050,13000,2856
20230703,111200,5460667690,13040,13020,13050,13020,366
20230703,111100,5455896090,13020,13020,13040,13010,2787
20230703,111000,5419573380,13020,13020,13020,13010,318
20230703,110900,5415434660,13020,13010,13020,13010,476
20230703,110800,5409241850,13020,13010,13020,13010,420
20230703,110700,5403776820,13010,13010,13020,13010,795
20230703,110600,5393433800,13020,13020,13020,13010,450
20230703,110500,5387576040,13020,13020,13020,13020,692
20230703,110400,5378566200,13020,13020,13030,13020,465
20230703,110300,5372510910,13020,13020,13030,13020,320
20230703,110200,5368343020,13020,13020,13020,13020,154
20230703,110100,5366337940,13020,13030,13040,13020,404
20230703,110000,5361074870,13020,13030,13040,13020,49
20230703,105900,5360436450,13030,13020,13030,13020,277
20230703,105800,5356827210,13030,13030,13040,13020,338
20230703,105700,5352423320,13030,13030,13030,13020,775
20230703,105600,5342325140,13030,13020,13030,13020,453
20230703,105500,5336427010,13020,13030,13030,13020,1524
20230703,105400,5316582520,13020,13030,13040,13020,1194
20230703,105300,5301024670,13040,13040,13040,13030,822
20230703,105200,5290311930,13030,13040,13040,13030,345
20230703,105100,5285814200,13030,13030,13040,13030,676
20230703,105000,5277005380,13030,13030,13040,13030,736
20230703,104900,5267413980,13040,13040,13040,13030,160
20230703,104800,5265327600,13040,13020,13040,13010,3151
20230703,104700,5224309460,13020,13030,13030,13020,333
20230703,104600,5219970610,13030,13020,13040,13020,94
20230703,104500,5218745660,13040,13050,13060,13040,5044
20230703,104400,5152959170,13050,13030,13060,13010,8172
20230703,104300,5046458910,13030,13010,13030,13010,1968
20230703,104200,5020838600,13020,12990,13020,12990,2237
20230703,104100,4991742910,12990,13000,13010,12990,8203
20230703,104000,4885111340,13000,13010,13010,13000,4704
20230703,103900,4823954590,13010,13020,13030,13000,866
20230703,103800,4812683270,13020,13020,13030,13010,9568
20230703,103700,4688178610,13020,13030,13030,13020,214
20230703,103600,4685391290,13030,13030,13030,13020,467
20230703,103500,4679308550,13020,13020,13030,13020,808
20230703,103400,4668786260,13020,13030,13030,13020,364
20230703,103300,4664045340,13030,13030,13030,13010,3736
20230703,103200,4615402410,13020,13030,13030,13020,163
20230703,103100,4613278540,13040,13030,13040,13030,604
20230703,103000,4605408400,13030,13030,13040,13030,2137
20230703,102900,4577561280,13030,13030,13040,13020,3975
20230703,102800,4525767490,13030,13030,13030,13020,640
20230703,102700,4517428490,13030,13030,13040,13020,13244
20230703,102600,4344882420,13040,13030,13060,13020,5761
20230703,102500,4269721580,13040,13030,13040,13030,949
20230703,102400,4257354650,13030,13030,13040,13020,384
20230703,102300,4252350830,13030,13040,13050,13020,1316
20230703,102200,4235198400,13040,13050,13060,13040,2330
20230703,102100,4204800140,13050,13040,13060,13040,909
20230703,102000,4192943360,13040,13050,13050,13040,1495
20230703,101900,4173433660,13050,13050,13060,13050,1317
20230703,101800,4156245840,13050,13060,13060,13050,1596
20230703,101700,4135403630,13060,13060,13060,13050,1177
20230703,101600,4120034240,13060,13040,13060,13040,3474
20230703,101500,4074698250,13040,13020,13050,13010,5207
20230703,101400,4006860400,13020,13030,13040,13020,5256
20230703,101300,3938404570,13040,13040,13040,13030,756
20230703,101200,3928547820,13030,13030,13040,13030,868
20230703,101100,3917229340,13040,13040,13040,13030,426
20230703,101000,3911674820,13040,13030,13050,13030,2881
20230703,100900,3874121900,13040,13050,13060,13030,3411
20230703,100800,3829624420,13040,13060,13060,13040,632
20230703,100700,3821377090,13050,13050,13060,13050,1733
20230703,100600,3798758630,13060,13050,13060,13050,897
20230703,100500,3787052690,13060,13050,13070,13050,4372
20230703,100400,3729972090,13050,13060,13060,13050,624
20230703,100300,3721828070,13050,13050,13070,13050,8473
20230703,100200,3611178410,13050,13050,13060,13050,2375
20230703,100100,3580184520,13060,13060,13060,13050,174
20230703,100000,3577912770,13060,13040,13060,13040,6848
20230703,095900,3488548840,13050,13060,13060,13050,2372
20230703,095800,3457586720,13060,13050,13060,13050,1106
20230703,095700,3443152590,13050,13040,13060,13040,2267
20230703,095600,3413569930,13040,13060,13070,13030,7624
20230703,095500,3314057870,13060,13020,13060,13010,21608
20230703,095400,3032329630,13020,13050,13050,13010,3144
20230703,095300,2991340130,13050,13010,13050,13010,6072
20230703,095200,2912205110,13010,13020,13030,13010,1090
20230703,095100,2898014220,13020,13020,13030,13020,1115
20230703,095000,2883496300,13020,13020,13030,13020,1630
20230703,094900,2862262280,13020,13000,13020,12990,12295
20230703,094800,2702380320,13000,12970,13000,12970,5198
20230703,094700,2634886510,12980,12970,12990,12970,1303
20230703,094600,2617973780,12970,12980,12980,12970,808
20230703,094500,2607489940,12980,12970,12980,12970,934
20230703,094400,2595375370,12980,12980,12990,12980,466
20230703,094300,2589326660,12980,13000,13000,12980,493
20230703,094200,2582925220,13000,12970,13000,12970,9620
20230703,094100,2457977280,12970,12970,12970,12960,2011
20230703,094000,2431904540,12970,12970,12970,12960,653
20230703,093900,2423439510,12960,12970,12970,12960,644
20230703,093800,2415092270,12970,12970,12970,12960,1077
20230703,093700,2401126020,12960,12990,13000,12960,7531
20230703,093600,2303338930,12990,12970,12990,12970,5582
20230703,093500,2230879510,12980,12930,12980,12930,21539
20230703,093400,1951681580,12930,12910,12930,12910,5837
20230703,093300,1876314170,12900,12900,12910,12890,1140
20230703,093200,1861608580,12900,12890,12900,12890,2220
20230703,093100,1832985680,12890,12890,12900,12890,285
20230703,093000,1829309980,12900,12900,12900,12890,466
20230703,092900,1823298650,12900,12900,12910,12900,1257
20230703,092800,1807083270,12900,12900,12900,12890,771
20230703,092700,1797137390,12900,12900,12940,12890,2174
20230703,092600,1769063850,12890,12890,12900,12880,1961
20230703,092500,1743786630,12880,12880,12890,12880,990
20230703,092400,1731034450,12880,12910,12910,12880,1726
20230703,092300,1708782310,12910,12940,12940,12910,5394
20230703,092200,1639038920,12940,12930,12940,12930,1244
20230703,092100,1622953890,12930,12930,12940,12920,1814
20230703,092000,1599498060,12920,12910,12930,12910,2028
20230703,091900,1573292660,12910,12940,12940,12910,2583
20230703,091800,1539918240,12940,12950,12960,12910,3535
20230703,091700,1494179790,12950,12950,12970,12950,3944
20230703,091600,1443065290,12950,12930,12960,12910,8181
20230703,091500,1337215360,12930,12890,12930,12880,13251
20230703,091400,1166140110,12890,12890,12900,12890,1233
20230703,091300,1150241800,12890,12900,12900,12880,1301
20230703,091200,1133469920,12900,12910,12910,12890,5301
20230703,091100,1065077230,12900,12890,12910,12890,12426
20230703,091000,904718910,12890,12870,12900,12850,6969
20230703,090900,814941380,12870,12810,12880,12810,5387
20230703,090800,745767410,12820,12850,12850,12810,6187
20230703,090700,666354120,12850,12860,12860,12840,2844
20230703,090600,629804570,12860,12890,12890,12850,2435
20230703,090500,598452960,12890,12890,12900,12880,5365
20230703,090400,529281350,12890,12860,12900,12850,13088
20230703,090300,360652820,12870,12800,12870,12800,9312
20230703,090200,241155900,12800,12750,12810,12750,2388
20230703,090100,210615770,12750,12790,12800,12750,6234
20230703,090000,130985310,12780,12840,12840,12780,10208