KissMeData/112290/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,195900,2031967080,13360,13360,13360,13360,2837
20230705,195800,2031967080,13360,13360,13360,13360,0
20230705,195700,2031967080,13360,13360,13360,13360,0
20230705,195600,2031967080,13360,13360,13360,13360,0
20230705,195500,2031967080,13360,13360,13360,13360,0
20230705,195400,2031967080,13360,13360,13360,13360,0
20230705,195300,2031967080,13360,13360,13360,13360,0
20230705,195200,2031967080,13360,13360,13360,13360,0
20230705,195100,2031967080,13360,13360,13360,13360,0
20230705,195000,2031967080,13360,13360,13360,13360,0
20230705,194900,2031967080,13360,13360,13360,13360,0
20230705,194800,2031967080,13360,13360,13360,13360,0
20230705,194700,2031967080,13360,13360,13360,13360,0
20230705,194600,2031967080,13360,13360,13360,13360,0
20230705,194500,2031967080,13360,13360,13360,13360,0
20230705,194400,2031967080,13360,13360,13360,13360,0
20230705,194300,2031967080,13360,13360,13360,13360,0
20230705,194200,2031967080,13360,13360,13360,13360,0
20230705,194100,2031967080,13360,13360,13360,13360,0
20230705,194000,2031967080,13360,13360,13360,13360,0
20230705,193900,2031967080,13360,13360,13360,13360,0
20230705,193800,2031967080,13360,13360,13360,13360,0
20230705,193700,2031967080,13360,13360,13360,13360,0
20230705,193600,2031967080,13360,13360,13360,13360,0
20230705,193500,2031967080,13360,13360,13360,13360,0
20230705,193400,2031967080,13360,13360,13360,13360,0
20230705,193300,2031967080,13360,13360,13360,13360,0
20230705,193200,2031967080,13360,13360,13360,13360,0
20230705,193100,2031967080,13360,13360,13360,13360,0
20230705,193000,2031967080,13360,13360,13360,13360,0
20230705,192900,2031967080,13360,13360,13360,13360,2837
20230705,192800,2031967080,13360,13360,13360,13360,0
20230705,192700,2031967080,13360,13360,13360,13360,0
20230705,192600,2031967080,13360,13360,13360,13360,0
20230705,192500,2031967080,13360,13360,13360,13360,0
20230705,192400,2031967080,13360,13360,13360,13360,0
20230705,192300,2031967080,13360,13360,13360,13360,0
20230705,192200,2031967080,13360,13360,13360,13360,0
20230705,192100,2031967080,13360,13360,13360,13360,0
20230705,192000,2031967080,13360,13360,13360,13360,0
20230705,191900,2031967080,13360,13360,13360,13360,0
20230705,191800,2031967080,13360,13360,13360,13360,0
20230705,191700,2031967080,13360,13360,13360,13360,0
20230705,191600,2031967080,13360,13360,13360,13360,0
20230705,191500,2031967080,13360,13360,13360,13360,0
20230705,191400,2031967080,13360,13360,13360,13360,0
20230705,191300,2031967080,13360,13360,13360,13360,0
20230705,191200,2031967080,13360,13360,13360,13360,0
20230705,191100,2031967080,13360,13360,13360,13360,0
20230705,191000,2031967080,13360,13360,13360,13360,0
20230705,190900,2031967080,13360,13360,13360,13360,0
20230705,190800,2031967080,13360,13360,13360,13360,0
20230705,190700,2031967080,13360,13360,13360,13360,0
20230705,190600,2031967080,13360,13360,13360,13360,0
20230705,190500,2031967080,13360,13360,13360,13360,0
20230705,190400,2031967080,13360,13360,13360,13360,0
20230705,190300,2031967080,13360,13360,13360,13360,0
20230705,190200,2031967080,13360,13360,13360,13360,0
20230705,190100,2031967080,13360,13360,13360,13360,0
20230705,190000,2031967080,13360,13360,13360,13360,0
20230705,185900,2031967080,13360,13360,13360,13360,2837
20230705,185800,2031967080,13360,13360,13360,13360,0
20230705,185700,2031967080,13360,13360,13360,13360,0
20230705,185600,2031967080,13360,13360,13360,13360,0
20230705,185500,2031967080,13360,13360,13360,13360,0
20230705,185400,2031967080,13360,13360,13360,13360,0
20230705,185300,2031967080,13360,13360,13360,13360,0
20230705,185200,2031967080,13360,13360,13360,13360,0
20230705,185100,2031967080,13360,13360,13360,13360,0
20230705,185000,2031967080,13360,13360,13360,13360,0
20230705,184900,2031967080,13360,13360,13360,13360,0
20230705,184800,2031967080,13360,13360,13360,13360,0
20230705,184700,2031967080,13360,13360,13360,13360,0
20230705,184600,2031967080,13360,13360,13360,13360,0
20230705,184500,2031967080,13360,13360,13360,13360,0
20230705,184400,2031967080,13360,13360,13360,13360,0
20230705,184300,2031967080,13360,13360,13360,13360,0
20230705,184200,2031967080,13360,13360,13360,13360,0
20230705,184100,2031967080,13360,13360,13360,13360,0
20230705,184000,2031967080,13360,13360,13360,13360,0
20230705,183900,2031967080,13360,13360,13360,13360,0
20230705,183800,2031967080,13360,13360,13360,13360,0
20230705,183700,2031967080,13360,13360,13360,13360,0
20230705,183600,2031967080,13360,13360,13360,13360,0
20230705,183500,2031967080,13360,13360,13360,13360,0
20230705,183400,2031967080,13360,13360,13360,13360,0
20230705,183300,2031967080,13360,13360,13360,13360,0
20230705,183200,2031967080,13360,13360,13360,13360,0
20230705,183100,2031967080,13360,13360,13360,13360,0
20230705,183000,2031967080,13360,13360,13360,13360,0
20230705,182900,2031967080,13360,13360,13360,13360,2837
20230705,182800,2031967080,13360,13360,13360,13360,0
20230705,182700,2031967080,13360,13360,13360,13360,0
20230705,182600,2031967080,13360,13360,13360,13360,0
20230705,182500,2031967080,13360,13360,13360,13360,0
20230705,182400,2031967080,13360,13360,13360,13360,0
20230705,182300,2031967080,13360,13360,13360,13360,0
20230705,182200,2031967080,13360,13360,13360,13360,0
20230705,182100,2031967080,13360,13360,13360,13360,0
20230705,182000,2031967080,13360,13360,13360,13360,0
20230705,181900,2031967080,13360,13360,13360,13360,0
20230705,181800,2031967080,13360,13360,13360,13360,0
20230705,181700,2031967080,13360,13360,13360,13360,0
20230705,181600,2031967080,13360,13360,13360,13360,0
20230705,181500,2031967080,13360,13360,13360,13360,0
20230705,181400,2031967080,13360,13360,13360,13360,0
20230705,181300,2031967080,13360,13360,13360,13360,0
20230705,181200,2031967080,13360,13360,13360,13360,0
20230705,181100,2031967080,13360,13360,13360,13360,0
20230705,181000,2031967080,13360,13360,13360,13360,0
20230705,180900,2031967080,13360,13360,13360,13360,0
20230705,180800,2031967080,13360,13360,13360,13360,0
20230705,180700,2031967080,13360,13360,13360,13360,0
20230705,180600,2031967080,13360,13360,13360,13360,0
20230705,180500,2031967080,13360,13360,13360,13360,0
20230705,180400,2031967080,13360,13360,13360,13360,0
20230705,180300,2031967080,13360,13360,13360,13360,0
20230705,180200,2031967080,13360,13360,13360,13360,0
20230705,180100,2031967080,13360,13360,13360,13360,0
20230705,180000,2031967080,13360,13360,13360,13360,0
20230705,175900,2031967080,13360,13360,13360,13360,2837
20230705,175800,2031967080,13360,13360,13360,13360,0
20230705,175700,2031967080,13360,13360,13360,13360,0
20230705,175600,2031967080,13360,13360,13360,13360,0
20230705,175500,2031967080,13360,13360,13360,13360,0
20230705,175400,2031967080,13360,13360,13360,13360,0
20230705,175300,2031967080,13360,13360,13360,13360,0
20230705,175200,2031967080,13360,13360,13360,13360,0
20230705,175100,2031967080,13360,13360,13360,13360,0
20230705,175000,2031967080,13360,13360,13360,13360,0
20230705,174900,2031967080,13360,13360,13360,13360,0
20230705,174800,2031967080,13360,13360,13360,13360,0
20230705,174700,2031967080,13360,13360,13360,13360,0
20230705,174600,2031967080,13360,13360,13360,13360,0
20230705,174500,2031967080,13360,13360,13360,13360,0
20230705,174400,2031967080,13360,13360,13360,13360,0
20230705,174300,2031967080,13360,13360,13360,13360,0
20230705,174200,2031967080,13360,13360,13360,13360,0
20230705,174100,2031967080,13360,13360,13360,13360,0
20230705,174000,2031967080,13360,13360,13360,13360,0
20230705,173900,2031967080,13360,13360,13360,13360,0
20230705,173800,2031967080,13360,13360,13360,13360,0
20230705,173700,2031967080,13360,13360,13360,13360,0
20230705,173600,2031967080,13360,13360,13360,13360,0
20230705,173500,2031967080,13360,13360,13360,13360,0
20230705,173400,2031967080,13360,13360,13360,13360,0
20230705,173300,2031967080,13360,13360,13360,13360,0
20230705,173200,2031967080,13360,13360,13360,13360,0
20230705,173100,2031967080,13360,13360,13360,13360,0
20230705,173000,2031967080,13360,13360,13360,13360,0
20230705,172900,2031967080,13360,13360,13360,13360,2837
20230705,172800,2031967080,13360,13360,13360,13360,0
20230705,172700,2031967080,13360,13360,13360,13360,0
20230705,172600,2031967080,13360,13360,13360,13360,0
20230705,172500,2031967080,13360,13360,13360,13360,0
20230705,172400,2031967080,13360,13360,13360,13360,0
20230705,172300,2031967080,13360,13360,13360,13360,0
20230705,172200,2031967080,13360,13360,13360,13360,0
20230705,172100,2031967080,13360,13360,13360,13360,0
20230705,172000,2031967080,13360,13360,13360,13360,0
20230705,171900,2031967080,13360,13360,13360,13360,0
20230705,171800,2031967080,13360,13360,13360,13360,0
20230705,171700,2031967080,13360,13360,13360,13360,0
20230705,171600,2031967080,13360,13360,13360,13360,0
20230705,171500,2031967080,13360,13360,13360,13360,0
20230705,171400,2031967080,13360,13360,13360,13360,0
20230705,171300,2031967080,13360,13360,13360,13360,0
20230705,171200,2031967080,13360,13360,13360,13360,0
20230705,171100,2031967080,13360,13360,13360,13360,0
20230705,171000,2031967080,13360,13360,13360,13360,0
20230705,170900,2031967080,13360,13360,13360,13360,0
20230705,170800,2031967080,13360,13360,13360,13360,0
20230705,170700,2031967080,13360,13360,13360,13360,0
20230705,170600,2031967080,13360,13360,13360,13360,0
20230705,170500,2031967080,13360,13360,13360,13360,0
20230705,170400,2031967080,13360,13360,13360,13360,0
20230705,170300,2031967080,13360,13360,13360,13360,0
20230705,170200,2031967080,13360,13360,13360,13360,0
20230705,170100,2031967080,13360,13360,13360,13360,0
20230705,170000,2031967080,13360,13360,13360,13360,0
20230705,165900,2031967080,13360,13360,13360,13360,2837
20230705,165800,2031967080,13360,13360,13360,13360,0
20230705,165700,2031967080,13360,13360,13360,13360,0
20230705,165600,2031967080,13360,13360,13360,13360,0
20230705,165500,2031967080,13360,13360,13360,13360,0
20230705,165400,2031967080,13360,13360,13360,13360,0
20230705,165300,2031967080,13360,13360,13360,13360,0
20230705,165200,2031967080,13360,13360,13360,13360,0
20230705,165100,2031967080,13360,13360,13360,13360,0
20230705,165000,2031967080,13360,13360,13360,13360,0
20230705,164900,2031967080,13360,13360,13360,13360,0
20230705,164800,2031967080,13360,13360,13360,13360,0
20230705,164700,2031967080,13360,13360,13360,13360,0
20230705,164600,2031967080,13360,13360,13360,13360,0
20230705,164500,2031967080,13360,13360,13360,13360,0
20230705,164400,2031967080,13360,13360,13360,13360,0
20230705,164300,2031967080,13360,13360,13360,13360,0
20230705,164200,2031967080,13360,13360,13360,13360,0
20230705,164100,2031967080,13360,13360,13360,13360,0
20230705,164000,2031967080,13360,13360,13360,13360,0
20230705,163900,2031967080,13360,13360,13360,13360,0
20230705,163800,2031967080,13360,13360,13360,13360,0
20230705,163700,2031967080,13360,13360,13360,13360,0
20230705,163600,2031967080,13360,13360,13360,13360,0
20230705,163500,2031967080,13360,13360,13360,13360,0
20230705,163400,2031967080,13360,13360,13360,13360,0
20230705,163300,2031967080,13360,13360,13360,13360,0
20230705,163200,2031967080,13360,13360,13360,13360,0
20230705,163100,2031967080,13360,13360,13360,13360,0
20230705,163000,2031967080,13360,13360,13360,13360,0
20230705,162900,2031967080,13360,13360,13360,13360,2837
20230705,162800,2031967080,13360,13360,13360,13360,0
20230705,162700,2031967080,13360,13360,13360,13360,0
20230705,162600,2031967080,13360,13360,13360,13360,0
20230705,162500,2031967080,13360,13360,13360,13360,0
20230705,162400,2031967080,13360,13360,13360,13360,0
20230705,162300,2031967080,13360,13360,13360,13360,0
20230705,162200,2031967080,13360,13360,13360,13360,0
20230705,162100,2031967080,13360,13360,13360,13360,0
20230705,162000,2031967080,13360,13360,13360,13360,0
20230705,161900,2031967080,13360,13360,13360,13360,0
20230705,161800,2031967080,13360,13360,13360,13360,0
20230705,161700,2031967080,13360,13360,13360,13360,0
20230705,161600,2031967080,13360,13360,13360,13360,0
20230705,161500,2031967080,13360,13360,13360,13360,0
20230705,161400,2031967080,13360,13360,13360,13360,0
20230705,161300,2031967080,13360,13360,13360,13360,0
20230705,161200,2031967080,13360,13360,13360,13360,0
20230705,161100,2031967080,13360,13360,13360,13360,0
20230705,161000,2031967080,13360,13360,13360,13360,0
20230705,160900,2031967080,13360,13360,13360,13360,0
20230705,160800,2031967080,13360,13360,13360,13360,0
20230705,160700,2031967080,13360,13360,13360,13360,0
20230705,160600,2031967080,13360,13360,13360,13360,0
20230705,160500,2031967080,13360,13360,13360,13360,0
20230705,160400,2031967080,13360,13360,13360,13360,0
20230705,160300,2031967080,13360,13360,13360,13360,0
20230705,160200,2031967080,13360,13360,13360,13360,0
20230705,160100,2031967080,13360,13360,13360,13360,0
20230705,160000,2031967080,13360,13360,13360,13360,0
20230705,155900,2031967080,13360,13360,13360,13360,2837
20230705,155800,2031967080,13360,13360,13360,13360,0
20230705,155700,2031967080,13360,13360,13360,13360,0
20230705,155600,2031967080,13360,13360,13360,13360,0
20230705,155500,2031967080,13360,13360,13360,13360,0
20230705,155400,2031967080,13360,13360,13360,13360,0
20230705,155300,2031967080,13360,13360,13360,13360,0
20230705,155200,2031967080,13360,13360,13360,13360,0
20230705,155100,2031967080,13360,13360,13360,13360,0
20230705,155000,2031967080,13360,13360,13360,13360,0
20230705,154900,2031967080,13360,13360,13360,13360,0
20230705,154800,2031967080,13360,13360,13360,13360,0
20230705,154700,2031967080,13360,13360,13360,13360,0
20230705,154600,2031967080,13360,13360,13360,13360,0
20230705,154500,2031967080,13360,13360,13360,13360,0
20230705,154400,2031967080,13360,13360,13360,13360,0
20230705,154300,2031967080,13360,13360,13360,13360,0
20230705,154200,2031967080,13360,13360,13360,13360,0
20230705,154100,2031967080,13360,13360,13360,13360,0
20230705,154000,2031967080,13360,13360,13360,13360,0
20230705,153900,2031967080,13360,13360,13360,13360,0
20230705,153800,2031967080,13360,13360,13360,13360,0
20230705,153700,2031967080,13360,13360,13360,13360,0
20230705,153600,2031967080,13360,13360,13360,13360,0
20230705,153500,2031967080,13360,13360,13360,13360,0
20230705,153400,2031967080,13360,13360,13360,13360,0
20230705,153300,2031967080,13360,13360,13360,13360,0
20230705,153200,2031967080,13360,13360,13360,13360,0
20230705,153100,2031967080,13360,13360,13360,13360,0
20230705,153000,2031967080,13360,13360,13360,13360,2837
20230705,152900,1994064760,13430,13430,13430,13430,0
20230705,152800,1994064760,13430,13430,13430,13430,0
20230705,152700,1994064760,13430,13430,13430,13430,0
20230705,152600,1994064760,13430,13430,13430,13430,0
20230705,152500,1994064760,13430,13430,13430,13430,0
20230705,152400,1994064760,13430,13430,13430,13430,0
20230705,152300,1994064760,13430,13430,13430,13430,0
20230705,152200,1994064760,13430,13430,13430,13430,0
20230705,152100,1994064760,13430,13430,13430,13430,0
20230705,152000,1994064760,13430,13430,13430,13430,0
20230705,151900,1994064760,13430,13430,13440,13430,218
20230705,151800,1991136460,13440,13400,13440,13370,603
20230705,151700,1983057090,13400,13400,13400,13400,26
20230705,151600,1982708690,13410,13410,13410,13410,63
20230705,151500,1981863860,13430,13430,13430,13430,25
20230705,151400,1981528110,13410,13420,13430,13410,421
20230705,151300,1975879100,13420,13440,13440,13420,213
20230705,151200,1973018410,13450,13460,13460,13450,784
20230705,151100,1962466890,13460,13470,13470,13460,535
20230705,151000,1955264470,13470,13470,13480,13460,547
20230705,150900,1947896660,13490,13490,13490,13480,16
20230705,150800,1947680960,13480,13460,13480,13460,231
20230705,150700,1944571430,13480,13490,13490,13430,394
20230705,150600,1939265580,13490,13480,13490,13480,101
20230705,150500,1937904090,13490,13480,13490,13480,100
20230705,150400,1936555200,13490,13470,13490,13470,150
20230705,150300,1934533120,13490,13490,13490,13490,0
20230705,150200,1934533120,13490,13460,13490,13460,2
20230705,150100,1934506170,13490,13420,13490,13420,321
20230705,150000,1930192530,13460,13460,13460,13430,59
20230705,145900,1929398940,13450,13480,13480,13450,52
20230705,145800,1928699040,13480,13490,13490,13460,56
20230705,145700,1927944440,13500,13480,13500,13470,164
20230705,145600,1925732580,13490,13460,13490,13460,111
20230705,145500,1924236360,13470,13500,13500,13460,158
20230705,145400,1922108150,13500,13500,13510,13500,366
20230705,145300,1917167120,13510,13490,13510,13490,165
20230705,145200,1914940420,13510,13500,13510,13470,431
20230705,145100,1909123300,13500,13490,13500,13490,649
20230705,145000,1900366780,13490,13460,13490,13450,268
20230705,144900,1896757030,13460,13420,13460,13420,469
20230705,144800,1890455890,13410,13420,13420,13410,26
20230705,144700,1890107090,13430,13400,13430,13400,326
20230705,144600,1885736350,13390,13350,13390,13350,216
20230705,144500,1882844590,13390,13360,13390,13350,347
20230705,144400,1878204420,13370,13380,13380,13350,49
20230705,144300,1877549890,13380,13390,13390,13380,106
20230705,144200,1876131470,13390,13380,13390,13380,101
20230705,144100,1874779660,13390,13360,13390,13360,484
20230705,144000,1868305940,13360,13370,13370,13350,69
20230705,143900,1867384340,13370,13370,13370,13350,271
20230705,143800,1863764640,13350,13370,13380,13350,132
20230705,143700,1862000170,13370,13380,13390,13370,284
20230705,143600,1858200420,13380,13380,13380,13340,89
20230705,143500,1857010600,13380,13320,13380,13290,1892
20230705,143400,1831825760,13320,13340,13340,13300,2976
20230705,143300,1792202610,13340,13350,13350,13340,271
20230705,143200,1788585760,13350,13360,13360,13350,826
20230705,143100,1777554320,13370,13370,13370,13360,983
20230705,143000,1764413510,13380,13390,13390,13370,170
20230705,142900,1762139870,13350,13390,13390,13350,1425
20230705,142800,1743095150,13380,13390,13390,13380,468
20230705,142700,1736829020,13380,13390,13390,13380,64
20230705,142600,1735972640,13390,13390,13390,13380,527
20230705,142500,1728919670,13390,13410,13410,13390,437
20230705,142400,1723066840,13400,13410,13410,13400,3856
20230705,142300,1671391520,13420,13410,13420,13410,550
20230705,142200,1664015750,13420,13430,13430,13410,2217
20230705,142100,1634279190,13430,13420,13430,13420,355
20230705,142000,1629513670,13420,13430,13430,13420,1098
20230705,141900,1614777300,13420,13440,13440,13420,500
20230705,141800,1608065630,13450,13450,13450,13430,604
20230705,141700,1599953510,13450,13450,13460,13430,115
20230705,141600,1598407610,13460,13450,13460,13440,40
20230705,141500,1597869590,13460,13440,13460,13440,159
20230705,141400,1595730890,13440,13440,13450,13440,638
20230705,141300,1587154000,13450,13450,13450,13450,31
20230705,141200,1586737050,13440,13450,13450,13440,96
20230705,141100,1585446530,13440,13450,13450,13440,114
20230705,141000,1583913330,13450,13460,13460,13450,550
20230705,140900,1576515550,13460,13460,13460,13460,20
20230705,140800,1576246350,13450,13450,13450,13450,101
20230705,140700,1574887900,13450,13460,13460,13450,330
20230705,140600,1570447030,13470,13500,13520,13460,669
20230705,140500,1561438350,13520,13440,13520,13440,394
20230705,140400,1556134310,13440,13460,13460,13440,159
20230705,140300,1553995340,13460,13460,13460,13460,868
20230705,140200,1542312060,13460,13450,13460,13440,206
20230705,140100,1539540630,13460,13430,13460,13420,1223
20230705,140000,1523116650,13440,13450,13450,13430,881
20230705,135900,1511276270,13450,13450,13450,13440,447
20230705,135800,1505264770,13460,13450,13460,13450,129
20230705,135700,1503529550,13460,13460,13460,13460,27
20230705,135600,1503166130,13450,13460,13460,13450,39
20230705,135500,1502641410,13460,13460,13470,13450,77
20230705,135400,1501605090,13470,13480,13480,13450,1559
20230705,135300,1480628320,13480,13490,13490,13480,28
20230705,135200,1480250730,13470,13490,13500,13470,35
20230705,135100,1479778830,13500,13490,13500,13480,175
20230705,135000,1477418130,13490,13490,13490,13470,74
20230705,134900,1476420310,13470,13490,13490,13470,47
20230705,134800,1475787020,13490,13470,13500,13470,121
20230705,134700,1474156740,13470,13460,13470,13460,55
20230705,134600,1473416000,13470,13470,13470,13460,53
20230705,134500,1472702150,13480,13500,13500,13460,110
20230705,134400,1471220980,13500,13460,13500,13460,345
20230705,134300,1466574440,13470,13460,13480,13450,2379
20230705,134200,1434571020,13480,13480,13480,13460,252
20230705,134100,1431177950,13470,13480,13490,13470,198
20230705,134000,1428510170,13480,13490,13490,13480,35
20230705,133900,1428038210,13490,13460,13500,13460,126
20230705,133800,1426340810,13470,13460,13470,13460,356
20230705,133700,1421546060,13470,13470,13470,13470,28
20230705,133600,1421168900,13460,13470,13470,13460,190
20230705,133500,1418610190,13460,13470,13470,13460,1227
20230705,133400,1402093520,13480,13480,13490,13470,2236
20230705,133300,1371964250,13500,13510,13520,13480,141
20230705,133200,1370060760,13520,13520,13520,13510,39
20230705,133100,1369533600,13520,13510,13530,13510,75
20230705,133000,1368519730,13530,13520,13530,13520,14
20230705,132900,1368330420,13530,13520,13530,13500,45
20230705,132800,1367721930,13530,13480,13530,13480,206
20230705,132700,1364943880,13470,13480,13480,13470,181
20230705,132600,1362505510,13470,13470,13470,13470,12
20230705,132500,1362343870,13510,13480,13510,13470,39
20230705,132400,1361818040,13510,13470,13510,13470,49
20230705,132300,1361157610,13530,13530,13530,13530,0
20230705,132200,1361157610,13530,13530,13530,13530,0
20230705,132100,1361157610,13530,13480,13530,13460,278
20230705,132000,1357409920,13470,13470,13490,13470,112
20230705,131900,1355900980,13520,13460,13520,13460,49
20230705,131800,1355240840,13520,13520,13520,13520,0
20230705,131700,1355240840,13520,13470,13520,13460,52
20230705,131600,1354539940,13520,13470,13520,13460,496
20230705,131500,1347850040,13460,13470,13470,13460,85
20230705,131400,1346705530,13470,13460,13470,13460,247
20230705,131300,1343379440,13460,13480,13480,13460,117
20230705,131200,1341804080,13480,13470,13480,13470,120
20230705,131100,1340187580,13470,13460,13470,13460,248
20230705,131000,1336847390,13460,13470,13480,13460,39
20230705,130900,1336322030,13470,13470,13480,13470,357
20230705,130800,1331513140,13480,13480,13480,13470,64
20230705,130700,1330650780,13470,13470,13470,13470,162
20230705,130600,1328468640,13470,13470,13470,13470,40
20230705,130500,1327929840,13470,13470,13480,13470,435
20230705,130400,1322070290,13480,13480,13490,13470,117
20230705,130300,1320493380,13480,13490,13490,13480,55
20230705,130200,1319751930,13490,13490,13490,13480,56
20230705,130100,1318996880,13490,13480,13490,13480,137
20230705,130000,1317149920,13490,13480,13490,13470,166
20230705,125900,1314912190,13480,13490,13490,13480,69
20230705,125800,1313981870,13470,13490,13500,13470,1742
20230705,125700,1290497180,13500,13490,13500,13490,16
20230705,125600,1290281240,13490,13490,13500,13490,77
20230705,125500,1289242410,13500,13500,13500,13500,0
20230705,125400,1289242410,13500,13500,13500,13490,103
20230705,125300,1287852560,13500,13500,13500,13500,30
20230705,125200,1287447560,13500,13490,13500,13490,511
20230705,125100,1280554070,13490,13490,13490,13490,10
20230705,125000,1280419170,13480,13480,13490,13480,99
20230705,124900,1279084450,13480,13480,13480,13480,62
20230705,124800,1278248690,13490,13480,13490,13480,21
20230705,124700,1277965510,13490,13490,13490,13490,2
20230705,124600,1277938530,13490,13480,13490,13480,21
20230705,124500,1277655350,13480,13490,13490,13480,89
20230705,124400,1276455130,13480,13480,13480,13480,185
20230705,124300,1273961330,13490,13490,13490,13490,0
20230705,124200,1273961330,13490,13490,13490,13490,10
20230705,124100,1273826430,13480,13480,13480,13480,413
20230705,124000,1268259190,13480,13480,13490,13480,273
20230705,123900,1264578880,13490,13490,13490,13490,0
20230705,123800,1264578880,13490,13480,13490,13480,128
20230705,123700,1262853400,13480,13480,13480,13480,140
20230705,123600,1260966200,13480,13480,13480,13480,100
20230705,123500,1259618200,13490,13490,13490,13480,2065
20230705,123400,1231779050,13500,13490,13500,13490,87
20230705,123300,1230605320,13490,13490,13490,13490,174
20230705,123200,1228258060,13490,13490,13490,13490,11
20230705,123100,1228109670,13490,13490,13490,13490,91
20230705,123000,1226882080,13490,13490,13490,13490,539
20230705,122900,1219610970,13490,13490,13490,13490,65
20230705,122800,1218734120,13500,13500,13500,13500,76
20230705,122700,1217708120,13510,13510,13510,13510,222
20230705,122600,1214708900,13500,13500,13500,13500,308
20230705,122500,1210550900,13500,13500,13500,13500,22
20230705,122400,1210253900,13510,13510,13510,13510,0
20230705,122300,1210253900,13510,13510,13510,13510,48
20230705,122200,1209605420,13500,13490,13500,13490,435
20230705,122100,1203733040,13490,13490,13490,13490,145
20230705,122000,1201776990,13490,13490,13490,13490,90
20230705,121900,1200562890,13490,13490,13490,13490,183
20230705,121800,1198094220,13490,13490,13490,13490,22
20230705,121700,1197797440,13490,13490,13490,13490,0
20230705,121600,1197797440,13490,13490,13490,13490,107
20230705,121500,1196354010,13490,13490,13490,13490,55
20230705,121400,1195612060,13490,13480,13490,13480,285
20230705,121300,1191767800,13490,13480,13490,13480,114
20230705,121200,1190230710,13490,13480,13490,13480,21
20230705,121100,1189947530,13480,13480,13480,13480,56
20230705,121000,1189192650,13490,13490,13490,13490,614
20230705,120900,1180909790,13490,13490,13490,13490,167
20230705,120800,1178656960,13490,13490,13490,13490,67
20230705,120700,1177753130,13490,13490,13490,13490,131
20230705,120600,1175985940,13500,13490,13500,13490,108
20230705,120500,1174528820,13500,13490,13500,13490,96
20230705,120400,1173233380,13490,13490,13490,13490,172
20230705,120300,1170913100,13500,13500,13500,13500,263
20230705,120200,1167362600,13500,13500,13500,13500,423
20230705,120100,1161652100,13500,13500,13500,13500,52
20230705,120000,1160950100,13500,13500,13500,13500,102
20230705,115900,1159573100,13500,13500,13500,13500,88
20230705,115800,1158385100,13500,13500,13500,13500,0
20230705,115700,1158385100,13500,13500,13500,13500,100
20230705,115600,1157035100,13500,13500,13500,13500,586
20230705,115500,1149124100,13500,13500,13500,13500,11
20230705,115400,1148975600,13500,13500,13500,13500,105
20230705,115300,1147558100,13500,13500,13500,13500,112
20230705,115200,1146046100,13500,13500,13510,13500,99
20230705,115100,1144709590,13500,13500,13500,13500,11
20230705,115000,1144561090,13500,13510,13510,13500,15
20230705,114900,1144358490,13520,13520,13520,13520,0
20230705,114800,1144358490,13520,13500,13520,13490,1131
20230705,114700,1129082820,13500,13500,13500,13500,56
20230705,114600,1128326820,13500,13500,13500,13500,1131
20230705,114500,1113058320,13510,13500,13510,13500,311
20230705,114400,1108859710,13500,13500,13500,13500,56
20230705,114300,1108103710,13500,13500,13500,13500,562
20230705,114200,1100516710,13500,13500,13500,13500,0
20230705,114100,1100516710,13500,13490,13500,13490,29
20230705,114000,1100125450,13490,13490,13490,13480,337
20230705,113900,1095579330,13480,13500,13500,13480,2593
20230705,113800,1060592590,13500,13500,13500,13500,523
20230705,113700,1053532090,13500,13510,13520,13500,2977
20230705,113600,1013329240,13510,13510,13510,13510,56
20230705,113500,1012572680,13510,13510,13510,13510,168
20230705,113400,1010303000,13510,13510,13510,13510,77
20230705,113300,1009262730,13510,13510,13510,13510,0
20230705,113200,1009262730,13510,13510,13520,13510,87
20230705,113100,1008087350,13510,13520,13520,13510,55
20230705,113000,1007344140,13510,13510,13510,13510,0
20230705,112900,1007344140,13510,13520,13520,13510,143
20230705,112800,1005412110,13520,13520,13520,13520,0
20230705,112700,1005412110,13520,13520,13520,13520,5
20230705,112600,1005344510,13520,13520,13520,13520,24
20230705,112500,1005020030,13520,13520,13520,13520,504
20230705,112400,998205950,13520,13520,13520,13520,401
20230705,112300,992784430,13510,13510,13510,13510,115
20230705,112200,991230780,13510,13500,13510,13500,218
20230705,112100,988286730,13500,13500,13500,13500,50
20230705,112000,987611730,13500,13510,13510,13500,170
20230705,111900,985315350,13510,13510,13510,13510,3
20230705,111800,985274820,13510,13510,13510,13510,11
20230705,111700,985126210,13510,13510,13510,13510,201
20230705,111600,982410700,13510,13510,13510,13510,469
20230705,111500,976074510,13500,13510,13510,13500,4
20230705,111400,976020500,13500,13500,13500,13500,106
20230705,111300,974589500,13500,13510,13510,13500,202
20230705,111200,971862300,13510,13510,13510,13510,5
20230705,111100,971794750,13510,13500,13510,13500,87
20230705,111000,970620050,13500,13500,13500,13500,77
20230705,110900,969580550,13500,13500,13500,13500,0
20230705,110800,969580550,13500,13500,13500,13500,126
20230705,110700,967879550,13510,13500,13510,13500,49
20230705,110600,967218000,13500,13500,13500,13490,40
20230705,110500,966678010,13500,13490,13500,13490,61
20230705,110400,965855110,13490,13490,13490,13480,243
20230705,110300,962577670,13490,13510,13510,13480,3877
20230705,110200,910269660,13500,13520,13520,13500,39
20230705,110100,909742940,13500,13510,13510,13500,284
20230705,110000,905907940,13510,13500,13510,13500,311
20230705,105900,901706440,13510,13500,13510,13500,160
20230705,105800,899546340,13500,13490,13510,13490,558
20230705,105700,892008400,13490,13480,13490,13480,450
20230705,105600,885938800,13480,13500,13500,13480,1072
20230705,105500,871485470,13490,13510,13510,13490,1043
20230705,105400,857415000,13490,13500,13510,13490,99
20230705,105300,856078420,13500,13500,13510,13500,357
20230705,105200,851258820,13510,13510,13520,13500,1074
20230705,105100,836759470,13520,13520,13520,13520,1
20230705,105000,836745950,13520,13500,13520,13490,106
20230705,104900,835313770,13520,13500,13520,13500,86
20230705,104800,834151790,13520,13500,13520,13500,152
20230705,104700,832099590,13500,13500,13500,13500,69
20230705,104600,831168090,13530,13530,13530,13500,134
20230705,104500,829358580,13500,13500,13500,13500,48
20230705,104400,828710580,13530,13510,13530,13500,1038
20230705,104300,814697160,13560,13560,13560,13560,0
20230705,104200,814697160,13560,13500,13560,13500,205
20230705,104100,811922010,13510,13510,13510,13510,141
20230705,104000,810017100,13510,13500,13510,13500,318
20230705,103900,805724000,13510,13500,13510,13500,62
20230705,103800,804886500,13500,13500,13500,13500,130
20230705,103700,803131500,13520,13500,13520,13500,52
20230705,103600,802429460,13520,13520,13520,13520,150
20230705,103500,800401460,13500,13510,13510,13500,1078
20230705,103400,785845670,13530,13530,13530,13530,0
20230705,103300,785845670,13530,13530,13530,13530,29
20230705,103200,785453300,13530,13510,13530,13500,73
20230705,103100,784466000,13530,13500,13530,13500,371
20230705,103000,779449820,13530,13510,13530,13500,195
20230705,102900,776816080,13510,13510,13510,13500,285
20230705,102800,772966280,13510,13510,13510,13510,31
20230705,102700,772547470,13530,13500,13530,13500,117
20230705,102600,770967190,13520,13510,13520,13500,311
20230705,102500,766767340,13510,13500,13510,13500,57
20230705,102400,765997740,13500,13500,13500,13500,202
20230705,102300,763270740,13530,13520,13530,13500,480
20230705,102200,756783000,13530,13530,13530,13530,10
20230705,102100,756647700,13520,13520,13530,13520,58
20230705,102000,755863240,13520,13510,13530,13510,203
20230705,101900,753119060,13520,13520,13520,13510,759
20230705,101800,742863820,13520,13510,13520,13510,60
20230705,101700,742053060,13520,13510,13530,13510,119
20230705,101600,740444840,13510,13510,13530,13510,81
20230705,101500,739350330,13530,13510,13530,13510,71
20230705,101400,738390500,13510,13530,13530,13510,276
20230705,101300,734658830,13530,13530,13540,13530,165
20230705,101200,732426280,13550,13550,13550,13530,223
20230705,101100,729406390,13550,13550,13550,13550,13
20230705,101000,729230240,13570,13580,13580,13550,291
20230705,100900,725279280,13580,13610,13610,13580,63
20230705,100800,724423700,13620,13590,13620,13580,72
20230705,100700,723444730,13650,13580,13650,13580,326
20230705,100600,719008160,13580,13580,13590,13580,308
20230705,100500,714825380,13590,13580,13590,13580,484
20230705,100400,708252000,13580,13580,13580,13580,148
20230705,100300,706242160,13620,13480,13620,13480,520
20230705,100200,699215120,13490,13470,13490,13470,208
20230705,100100,696413160,13490,13490,13490,13490,110
20230705,100000,694929260,13470,13480,13480,13470,660
20230705,095900,686033210,13480,13480,13480,13470,1035
20230705,095800,672081870,13480,13480,13490,13480,1118
20230705,095700,657005760,13480,13480,13490,13480,138
20230705,095600,655145420,13480,13490,13490,13480,171
20230705,095500,652839890,13480,13490,13500,13480,469
20230705,095400,646513480,13500,13500,13500,13480,674
20230705,095300,637422910,13500,13500,13510,13490,297
20230705,095200,633414830,13500,13490,13510,13480,1005
20230705,095100,619860650,13490,13530,13530,13490,3596
20230705,095000,571301180,13520,13530,13530,13510,2419
20230705,094900,538591730,13550,13540,13550,13530,485
20230705,094800,532027720,13550,13530,13550,13530,240
20230705,094700,528776430,13520,13530,13560,13520,453
20230705,094600,522650060,13530,13530,13560,13530,242
20230705,094500,519374960,13520,13530,13550,13520,299
20230705,094400,515328630,13530,13540,13550,13530,1108
20230705,094300,500335610,13540,13570,13570,13540,3778
20230705,094200,449153640,13600,13580,13600,13570,232
20230705,094100,446005070,13620,13560,13620,13560,274
20230705,094000,442278390,13600,13560,13600,13560,395
20230705,093900,436921730,13560,13560,13560,13560,91
20230705,093800,435687770,13560,13560,13560,13550,126
20230705,093700,433980220,13550,13560,13570,13550,114
20230705,093600,432434780,13580,13570,13580,13560,944
20230705,093500,419628000,13580,13570,13580,13570,205
20230705,093400,416845600,13580,13620,13620,13570,1068
20230705,093300,402326540,13620,13620,13620,13620,203
20230705,093200,399561680,13660,13640,13660,13600,1306
20230705,093100,381794010,13660,13620,13660,13620,453
20230705,093000,375618650,13640,13640,13640,13640,0
20230705,092900,375618650,13640,13580,13640,13580,1812
20230705,092800,350973630,13600,13590,13600,13590,1973
20230705,092700,324142280,13600,13600,13600,13590,28
20230705,092600,323761690,13600,13590,13600,13590,712
20230705,092500,314080020,13590,13590,13590,13560,757
20230705,092400,303807400,13570,13570,13580,13570,1161
20230705,092300,288052520,13590,13570,13590,13570,1601
20230705,092200,266320840,13570,13590,13590,13570,39
20230705,092100,265791130,13590,13580,13590,13580,21
20230705,092000,265505900,13560,13560,13560,13550,1169
20230705,091900,249655950,13560,13580,13590,13560,99
20230705,091800,248311590,13550,13560,13570,13540,737
20230705,091700,238323740,13550,13560,13560,13550,841
20230705,091600,226922490,13560,13560,13560,13540,651
20230705,091500,218101590,13560,13570,13570,13560,1342
20230705,091400,199898940,13580,13560,13580,13550,601
20230705,091300,191748970,13560,13570,13570,13550,428
20230705,091200,185945860,13590,13560,13590,13550,21
20230705,091100,185661090,13560,13570,13590,13560,508
20230705,091000,178771280,13570,13610,13610,13570,1969
20230705,090900,152002850,13600,13600,13600,13600,0
20230705,090800,152002850,13600,13600,13600,13590,2010
20230705,090700,124668680,13600,13600,13600,13590,1055
20230705,090600,110321250,13600,13620,13620,13600,1212
20230705,090500,93826780,13620,13620,13620,13620,262
20230705,090400,90258340,13630,13660,13660,13630,275
20230705,090300,86510030,13630,13640,13650,13630,613
20230705,090200,78149780,13640,13620,13670,13620,1110
20230705,090100,62999930,13620,13710,13710,13600,3817
20230705,090000,10987410,13710,13700,13710,13700,800