KissMeData/199730/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,201700,2893043080,20200,20200,20200,20200,2708
20230706,201600,2893043080,20200,20200,20200,20200,0
20230706,201500,2893043080,20200,20200,20200,20200,0
20230706,201400,2893043080,20200,20200,20200,20200,0
20230706,201300,2893043080,20200,20200,20200,20200,0
20230706,201200,2893043080,20200,20200,20200,20200,0
20230706,201100,2893043080,20200,20200,20200,20200,0
20230706,201000,2893043080,20200,20200,20200,20200,0
20230706,200900,2893043080,20200,20200,20200,20200,0
20230706,200800,2893043080,20200,20200,20200,20200,0
20230706,200700,2893043080,20200,20200,20200,20200,0
20230706,200600,2893043080,20200,20200,20200,20200,0
20230706,200500,2893043080,20200,20200,20200,20200,0
20230706,200400,2893043080,20200,20200,20200,20200,0
20230706,200300,2893043080,20200,20200,20200,20200,0
20230706,200200,2893043080,20200,20200,20200,20200,0
20230706,200100,2893043080,20200,20200,20200,20200,0
20230706,200000,2893043080,20200,20200,20200,20200,0
20230706,195900,2893043080,20200,20200,20200,20200,0
20230706,195800,2893043080,20200,20200,20200,20200,0
20230706,195700,2893043080,20200,20200,20200,20200,0
20230706,195600,2893043080,20200,20200,20200,20200,0
20230706,195500,2893043080,20200,20200,20200,20200,0
20230706,195400,2893043080,20200,20200,20200,20200,0
20230706,195300,2893043080,20200,20200,20200,20200,0
20230706,195200,2893043080,20200,20200,20200,20200,0
20230706,195100,2893043080,20200,20200,20200,20200,0
20230706,195000,2893043080,20200,20200,20200,20200,0
20230706,194900,2893043080,20200,20200,20200,20200,0
20230706,194800,2893043080,20200,20200,20200,20200,0
20230706,194700,2893043080,20200,20200,20200,20200,2708
20230706,194600,2893043080,20200,20200,20200,20200,0
20230706,194500,2893043080,20200,20200,20200,20200,0
20230706,194400,2893043080,20200,20200,20200,20200,0
20230706,194300,2893043080,20200,20200,20200,20200,0
20230706,194200,2893043080,20200,20200,20200,20200,0
20230706,194100,2893043080,20200,20200,20200,20200,0
20230706,194000,2893043080,20200,20200,20200,20200,0
20230706,193900,2893043080,20200,20200,20200,20200,0
20230706,193800,2893043080,20200,20200,20200,20200,0
20230706,193700,2893043080,20200,20200,20200,20200,0
20230706,193600,2893043080,20200,20200,20200,20200,0
20230706,193500,2893043080,20200,20200,20200,20200,0
20230706,193400,2893043080,20200,20200,20200,20200,0
20230706,193300,2893043080,20200,20200,20200,20200,0
20230706,193200,2893043080,20200,20200,20200,20200,0
20230706,193100,2893043080,20200,20200,20200,20200,0
20230706,193000,2893043080,20200,20200,20200,20200,0
20230706,192900,2893043080,20200,20200,20200,20200,0
20230706,192800,2893043080,20200,20200,20200,20200,0
20230706,192700,2893043080,20200,20200,20200,20200,0
20230706,192600,2893043080,20200,20200,20200,20200,0
20230706,192500,2893043080,20200,20200,20200,20200,0
20230706,192400,2893043080,20200,20200,20200,20200,0
20230706,192300,2893043080,20200,20200,20200,20200,0
20230706,192200,2893043080,20200,20200,20200,20200,0
20230706,192100,2893043080,20200,20200,20200,20200,0
20230706,192000,2893043080,20200,20200,20200,20200,0
20230706,191900,2893043080,20200,20200,20200,20200,0
20230706,191800,2893043080,20200,20200,20200,20200,0
20230706,191700,2893043080,20200,20200,20200,20200,2708
20230706,191600,2893043080,20200,20200,20200,20200,0
20230706,191500,2893043080,20200,20200,20200,20200,0
20230706,191400,2893043080,20200,20200,20200,20200,0
20230706,191300,2893043080,20200,20200,20200,20200,0
20230706,191200,2893043080,20200,20200,20200,20200,0
20230706,191100,2893043080,20200,20200,20200,20200,0
20230706,191000,2893043080,20200,20200,20200,20200,0
20230706,190900,2893043080,20200,20200,20200,20200,0
20230706,190800,2893043080,20200,20200,20200,20200,0
20230706,190700,2893043080,20200,20200,20200,20200,0
20230706,190600,2893043080,20200,20200,20200,20200,0
20230706,190500,2893043080,20200,20200,20200,20200,0
20230706,190400,2893043080,20200,20200,20200,20200,0
20230706,190300,2893043080,20200,20200,20200,20200,0
20230706,190200,2893043080,20200,20200,20200,20200,0
20230706,190100,2893043080,20200,20200,20200,20200,0
20230706,190000,2893043080,20200,20200,20200,20200,0
20230706,185900,2893043080,20200,20200,20200,20200,0
20230706,185800,2893043080,20200,20200,20200,20200,0
20230706,185700,2893043080,20200,20200,20200,20200,0
20230706,185600,2893043080,20200,20200,20200,20200,0
20230706,185500,2893043080,20200,20200,20200,20200,0
20230706,185400,2893043080,20200,20200,20200,20200,0
20230706,185300,2893043080,20200,20200,20200,20200,0
20230706,185200,2893043080,20200,20200,20200,20200,0
20230706,185100,2893043080,20200,20200,20200,20200,0
20230706,185000,2893043080,20200,20200,20200,20200,0
20230706,184900,2893043080,20200,20200,20200,20200,0
20230706,184800,2893043080,20200,20200,20200,20200,0
20230706,184700,2893043080,20200,20200,20200,20200,2708
20230706,184600,2893043080,20200,20200,20200,20200,0
20230706,184500,2893043080,20200,20200,20200,20200,0
20230706,184400,2893043080,20200,20200,20200,20200,0
20230706,184300,2893043080,20200,20200,20200,20200,0
20230706,184200,2893043080,20200,20200,20200,20200,0
20230706,184100,2893043080,20200,20200,20200,20200,0
20230706,184000,2893043080,20200,20200,20200,20200,0
20230706,183900,2893043080,20200,20200,20200,20200,0
20230706,183800,2893043080,20200,20200,20200,20200,0
20230706,183700,2893043080,20200,20200,20200,20200,0
20230706,183600,2893043080,20200,20200,20200,20200,0
20230706,183500,2893043080,20200,20200,20200,20200,0
20230706,183400,2893043080,20200,20200,20200,20200,0
20230706,183300,2893043080,20200,20200,20200,20200,0
20230706,183200,2893043080,20200,20200,20200,20200,0
20230706,183100,2893043080,20200,20200,20200,20200,0
20230706,183000,2893043080,20200,20200,20200,20200,0
20230706,182900,2893043080,20200,20200,20200,20200,0
20230706,182800,2893043080,20200,20200,20200,20200,0
20230706,182700,2893043080,20200,20200,20200,20200,0
20230706,182600,2893043080,20200,20200,20200,20200,0
20230706,182500,2893043080,20200,20200,20200,20200,0
20230706,182400,2893043080,20200,20200,20200,20200,0
20230706,182300,2893043080,20200,20200,20200,20200,0
20230706,182200,2893043080,20200,20200,20200,20200,0
20230706,182100,2893043080,20200,20200,20200,20200,0
20230706,182000,2893043080,20200,20200,20200,20200,0
20230706,181900,2893043080,20200,20200,20200,20200,0
20230706,181800,2893043080,20200,20200,20200,20200,0
20230706,181700,2893043080,20200,20200,20200,20200,2708
20230706,181600,2893043080,20200,20200,20200,20200,0
20230706,181500,2893043080,20200,20200,20200,20200,0
20230706,181400,2893043080,20200,20200,20200,20200,0
20230706,181300,2893043080,20200,20200,20200,20200,0
20230706,181200,2893043080,20200,20200,20200,20200,0
20230706,181100,2893043080,20200,20200,20200,20200,0
20230706,181000,2893043080,20200,20200,20200,20200,0
20230706,180900,2893043080,20200,20200,20200,20200,0
20230706,180800,2893043080,20200,20200,20200,20200,0
20230706,180700,2893043080,20200,20200,20200,20200,0
20230706,180600,2893043080,20200,20200,20200,20200,0
20230706,180500,2893043080,20200,20200,20200,20200,0
20230706,180400,2893043080,20200,20200,20200,20200,0
20230706,180300,2893043080,20200,20200,20200,20200,0
20230706,180200,2893043080,20200,20200,20200,20200,0
20230706,180100,2893043080,20200,20200,20200,20200,0
20230706,180000,2893043080,20200,20200,20200,20200,0
20230706,175900,2893043080,20200,20200,20200,20200,0
20230706,175800,2893043080,20200,20200,20200,20200,0
20230706,175700,2893043080,20200,20200,20200,20200,0
20230706,175600,2893043080,20200,20200,20200,20200,0
20230706,175500,2893043080,20200,20200,20200,20200,0
20230706,175400,2893043080,20200,20200,20200,20200,0
20230706,175300,2893043080,20200,20200,20200,20200,0
20230706,175200,2893043080,20200,20200,20200,20200,0
20230706,175100,2893043080,20200,20200,20200,20200,0
20230706,175000,2893043080,20200,20200,20200,20200,0
20230706,174900,2893043080,20200,20200,20200,20200,0
20230706,174800,2893043080,20200,20200,20200,20200,0
20230706,174700,2893043080,20200,20200,20200,20200,2708
20230706,174600,2893043080,20200,20200,20200,20200,0
20230706,174500,2893043080,20200,20200,20200,20200,0
20230706,174400,2893043080,20200,20200,20200,20200,0
20230706,174300,2893043080,20200,20200,20200,20200,0
20230706,174200,2893043080,20200,20200,20200,20200,0
20230706,174100,2893043080,20200,20200,20200,20200,0
20230706,174000,2893043080,20200,20200,20200,20200,0
20230706,173900,2893043080,20200,20200,20200,20200,0
20230706,173800,2893043080,20200,20200,20200,20200,0
20230706,173700,2893043080,20200,20200,20200,20200,0
20230706,173600,2893043080,20200,20200,20200,20200,0
20230706,173500,2893043080,20200,20200,20200,20200,0
20230706,173400,2893043080,20200,20200,20200,20200,0
20230706,173300,2893043080,20200,20200,20200,20200,0
20230706,173200,2893043080,20200,20200,20200,20200,0
20230706,173100,2893043080,20200,20200,20200,20200,0
20230706,173000,2893043080,20200,20200,20200,20200,0
20230706,172900,2893043080,20200,20200,20200,20200,0
20230706,172800,2893043080,20200,20200,20200,20200,0
20230706,172700,2893043080,20200,20200,20200,20200,0
20230706,172600,2893043080,20200,20200,20200,20200,0
20230706,172500,2893043080,20200,20200,20200,20200,0
20230706,172400,2893043080,20200,20200,20200,20200,0
20230706,172300,2893043080,20200,20200,20200,20200,0
20230706,172200,2893043080,20200,20200,20200,20200,0
20230706,172100,2893043080,20200,20200,20200,20200,0
20230706,172000,2893043080,20200,20200,20200,20200,0
20230706,171900,2893043080,20200,20200,20200,20200,0
20230706,171800,2893043080,20200,20200,20200,20200,0
20230706,171700,2893043080,20200,20200,20200,20200,2708
20230706,171600,2893043080,20200,20200,20200,20200,0
20230706,171500,2893043080,20200,20200,20200,20200,0
20230706,171400,2893043080,20200,20200,20200,20200,0
20230706,171300,2893043080,20200,20200,20200,20200,0
20230706,171200,2893043080,20200,20200,20200,20200,0
20230706,171100,2893043080,20200,20200,20200,20200,0
20230706,171000,2893043080,20200,20200,20200,20200,0
20230706,170900,2893043080,20200,20200,20200,20200,0
20230706,170800,2893043080,20200,20200,20200,20200,0
20230706,170700,2893043080,20200,20200,20200,20200,0
20230706,170600,2893043080,20200,20200,20200,20200,0
20230706,170500,2893043080,20200,20200,20200,20200,0
20230706,170400,2893043080,20200,20200,20200,20200,0
20230706,170300,2893043080,20200,20200,20200,20200,0
20230706,170200,2893043080,20200,20200,20200,20200,0
20230706,170100,2893043080,20200,20200,20200,20200,0
20230706,170000,2893043080,20200,20200,20200,20200,0
20230706,165900,2893043080,20200,20200,20200,20200,0
20230706,165800,2893043080,20200,20200,20200,20200,0
20230706,165700,2893043080,20200,20200,20200,20200,0
20230706,165600,2893043080,20200,20200,20200,20200,0
20230706,165500,2893043080,20200,20200,20200,20200,0
20230706,165400,2893043080,20200,20200,20200,20200,0
20230706,165300,2893043080,20200,20200,20200,20200,0
20230706,165200,2893043080,20200,20200,20200,20200,0
20230706,165100,2893043080,20200,20200,20200,20200,0
20230706,165000,2893043080,20200,20200,20200,20200,0
20230706,164900,2893043080,20200,20200,20200,20200,0
20230706,164800,2893043080,20200,20200,20200,20200,0
20230706,164700,2893043080,20200,20200,20200,20200,2708
20230706,164600,2893043080,20200,20200,20200,20200,0
20230706,164500,2893043080,20200,20200,20200,20200,0
20230706,164400,2893043080,20200,20200,20200,20200,0
20230706,164300,2893043080,20200,20200,20200,20200,0
20230706,164200,2893043080,20200,20200,20200,20200,0
20230706,164100,2893043080,20200,20200,20200,20200,0
20230706,164000,2893043080,20200,20200,20200,20200,0
20230706,163900,2893043080,20200,20200,20200,20200,0
20230706,163800,2893043080,20200,20200,20200,20200,0
20230706,163700,2893043080,20200,20200,20200,20200,0
20230706,163600,2893043080,20200,20200,20200,20200,0
20230706,163500,2893043080,20200,20200,20200,20200,0
20230706,163400,2893043080,20200,20200,20200,20200,0
20230706,163300,2893043080,20200,20200,20200,20200,0
20230706,163200,2893043080,20200,20200,20200,20200,0
20230706,163100,2893043080,20200,20200,20200,20200,0
20230706,163000,2893043080,20200,20200,20200,20200,0
20230706,162900,2893043080,20200,20200,20200,20200,0
20230706,162800,2893043080,20200,20200,20200,20200,0
20230706,162700,2893043080,20200,20200,20200,20200,0
20230706,162600,2893043080,20200,20200,20200,20200,0
20230706,162500,2893043080,20200,20200,20200,20200,0
20230706,162400,2893043080,20200,20200,20200,20200,0
20230706,162300,2893043080,20200,20200,20200,20200,0
20230706,162200,2893043080,20200,20200,20200,20200,0
20230706,162100,2893043080,20200,20200,20200,20200,0
20230706,162000,2893043080,20200,20200,20200,20200,0
20230706,161900,2893043080,20200,20200,20200,20200,0
20230706,161800,2893043080,20200,20200,20200,20200,0
20230706,161700,2893043080,20200,20200,20200,20200,2708
20230706,161600,2893043080,20200,20200,20200,20200,0
20230706,161500,2893043080,20200,20200,20200,20200,0
20230706,161400,2893043080,20200,20200,20200,20200,0
20230706,161300,2893043080,20200,20200,20200,20200,0
20230706,161200,2893043080,20200,20200,20200,20200,0
20230706,161100,2893043080,20200,20200,20200,20200,0
20230706,161000,2893043080,20200,20200,20200,20200,0
20230706,160900,2893043080,20200,20200,20200,20200,0
20230706,160800,2893043080,20200,20200,20200,20200,0
20230706,160700,2893043080,20200,20200,20200,20200,0
20230706,160600,2893043080,20200,20200,20200,20200,0
20230706,160500,2893043080,20200,20200,20200,20200,0
20230706,160400,2893043080,20200,20200,20200,20200,0
20230706,160300,2893043080,20200,20200,20200,20200,0
20230706,160200,2893043080,20200,20200,20200,20200,0
20230706,160100,2893043080,20200,20200,20200,20200,0
20230706,160000,2893043080,20200,20200,20200,20200,0
20230706,155900,2893043080,20200,20200,20200,20200,0
20230706,155800,2893043080,20200,20200,20200,20200,0
20230706,155700,2893043080,20200,20200,20200,20200,0
20230706,155600,2893043080,20200,20200,20200,20200,0
20230706,155500,2893043080,20200,20200,20200,20200,0
20230706,155400,2893043080,20200,20200,20200,20200,0
20230706,155300,2893043080,20200,20200,20200,20200,0
20230706,155200,2893043080,20200,20200,20200,20200,0
20230706,155100,2893043080,20200,20200,20200,20200,0
20230706,155000,2893043080,20200,20200,20200,20200,0
20230706,154900,2893043080,20200,20200,20200,20200,0
20230706,154800,2893043080,20200,20200,20200,20200,0
20230706,154700,2893043080,20200,20200,20200,20200,2708
20230706,154600,2893043080,20200,20200,20200,20200,0
20230706,154500,2893043080,20200,20200,20200,20200,0
20230706,154400,2893043080,20200,20200,20200,20200,0
20230706,154300,2893043080,20200,20200,20200,20200,0
20230706,154200,2893043080,20200,20200,20200,20200,0
20230706,154100,2893043080,20200,20200,20200,20200,0
20230706,154000,2893043080,20200,20200,20200,20200,0
20230706,153900,2893043080,20200,20200,20200,20200,0
20230706,153800,2893043080,20200,20200,20200,20200,0
20230706,153700,2893043080,20200,20200,20200,20200,0
20230706,153600,2893043080,20200,20200,20200,20200,0
20230706,153500,2893043080,20200,20200,20200,20200,0
20230706,153400,2893043080,20200,20200,20200,20200,0
20230706,153300,2893043080,20200,20200,20200,20200,0
20230706,153200,2893043080,20200,20200,20200,20200,0
20230706,153100,2893043080,20200,20200,20200,20200,0
20230706,153000,2893043080,20200,20200,20200,20200,2708
20230706,152900,2838341480,20100,20100,20100,20100,0
20230706,152800,2838341480,20100,20100,20100,20100,0
20230706,152700,2838341480,20100,20100,20100,20100,0
20230706,152600,2838341480,20100,20100,20100,20100,0
20230706,152500,2838341480,20100,20100,20100,20100,0
20230706,152400,2838341480,20100,20100,20100,20100,0
20230706,152300,2838341480,20100,20100,20100,20100,0
20230706,152200,2838341480,20100,20100,20100,20100,0
20230706,152100,2838341480,20100,20100,20100,20100,0
20230706,152000,2838341480,20100,20100,20100,20100,0
20230706,151900,2838341480,20100,20050,20100,20050,332
20230706,151800,2831684830,19920,19990,20000,19920,1033
20230706,151700,2811060390,19970,19970,19970,19970,5
20230706,151600,2810960540,19950,19950,19950,19940,477
20230706,151500,2801446140,19990,19960,19990,19950,255
20230706,151400,2796356890,19960,19960,19960,19960,0
20230706,151300,2796356890,19960,19960,19960,19960,23
20230706,151200,2795897810,19960,19960,19960,19960,24
20230706,151100,2795418770,20000,20000,20000,20000,5
20230706,151000,2795318770,20000,19970,20000,19970,302
20230706,150900,2789287800,19980,19990,19990,19980,217
20230706,150800,2784952060,19980,20000,20000,19980,549
20230706,150700,2773972680,20000,20000,20000,20000,31
20230706,150600,2773352680,20000,19980,20000,19980,305
20230706,150500,2767252840,19990,20050,20050,19990,882
20230706,150400,2749608050,20000,20000,20050,20000,499
20230706,150300,2739627850,20050,20000,20050,20000,31
20230706,150200,2739007800,20000,20000,20000,20000,160
20230706,150100,2735807800,20000,20000,20000,20000,74
20230706,150000,2734327800,20050,20000,20050,20000,2
20230706,145900,2734287750,20000,20000,20000,20000,227
20230706,145800,2729747750,20000,20000,20000,20000,25
20230706,145700,2729247750,20000,20050,20050,20000,55
20230706,145600,2728147400,20000,20050,20050,20000,67
20230706,145500,2726805800,20100,20050,20150,20050,16
20230706,145400,2726484200,20100,20100,20100,20100,476
20230706,145300,2716916600,20050,20100,20100,20000,150
20230706,145200,2713914100,20000,20100,20100,20000,90
20230706,145100,2712105200,20000,20100,20100,20000,517
20230706,145000,2701745300,20100,20050,20100,20050,81
20230706,144900,2700121200,20050,20100,20100,20050,450
20230706,144800,2691077600,20100,20100,20100,20100,0
20230706,144700,2691077600,20100,20100,20100,20100,4
20230706,144600,2690997200,20100,20100,20100,20100,317
20230706,144500,2684625500,20100,20100,20100,20100,351
20230706,144400,2677570400,20100,20100,20100,20100,0
20230706,144300,2677570400,20100,20100,20100,20100,1
20230706,144200,2677550300,20050,20050,20050,20050,868
20230706,144100,2660146900,20000,20000,20000,20000,0
20230706,144000,2660146900,20000,20000,20000,20000,34
20230706,143900,2659466900,20050,20050,20050,20050,0
20230706,143800,2659466900,20050,20050,20050,20050,5
20230706,143700,2659366650,20150,20150,20150,20150,0
20230706,143600,2659366650,20150,20100,20150,20100,77
20230706,143500,2657818900,20100,19970,20100,19970,326
20230706,143400,2651280820,19970,19970,19970,19970,1
20230706,143300,2651260850,19970,19970,19970,19970,0
20230706,143200,2651260850,19970,19970,19970,19970,132
20230706,143100,2648624810,19990,20050,20050,19980,106
20230706,143000,2646506830,19980,19990,19990,19980,15
20230706,142900,2646207080,19970,19970,19970,19970,0
20230706,142800,2646207080,19970,19980,19980,19970,100
20230706,142700,2644209770,19970,19970,19970,19970,0
20230706,142600,2644209770,19970,19970,19970,19970,30
20230706,142500,2643610670,19970,19980,19980,19970,189
20230706,142400,2639834770,19980,19980,19980,19980,80
20230706,142300,2638236370,19980,19990,19990,19980,209
20230706,142200,2634060450,19980,19990,19990,19980,301
20230706,142100,2628044080,20000,20000,20000,19990,227
20230706,142000,2623506140,19990,20000,20000,19990,617
20230706,141900,2611166720,20000,20000,20000,20000,58
20230706,141800,2610006720,20000,20000,20000,20000,59
20230706,141700,2608826720,20000,20050,20050,20000,165
20230706,141600,2605519870,20050,20050,20050,20050,98
20230706,141500,2603554970,20100,20100,20100,20100,0
20230706,141400,2603554970,20100,20050,20100,20050,133
20230706,141300,2600885770,20050,20050,20050,20050,143
20230706,141200,2598018620,20000,20000,20050,20000,15
20230706,141100,2597718570,20100,20100,20100,20100,1
20230706,141000,2597698470,20000,20000,20000,20000,0
20230706,140900,2597698470,20000,20100,20100,20000,4187
20230706,140800,2513866970,20000,20000,20050,20000,774
20230706,140700,2498373920,20000,19980,20000,19980,199
20230706,140600,2494394960,19970,19960,19970,19960,167
20230706,140500,2491061290,19960,19960,19960,19960,33
20230706,140400,2490402610,19960,19960,19960,19960,27
20230706,140300,2489863690,19960,19940,19960,19930,350
20230706,140200,2482886740,19960,19960,19960,19960,4
20230706,140100,2482806900,19960,20000,20000,19950,1065
20230706,140000,2461556020,20000,19930,20000,19930,528
20230706,135900,2451012130,19940,19910,19940,19910,513
20230706,135800,2440791610,19910,19910,19910,19910,60
20230706,135700,2439597010,19910,19890,19920,19890,15
20230706,135600,2439298340,19890,19890,19890,19890,31
20230706,135500,2438681750,19930,19930,19930,19930,31
20230706,135400,2438063920,19930,19880,19930,19880,5
20230706,135300,2437964470,19880,19850,19880,19850,251
20230706,135200,2432982090,19830,19780,19830,19780,577
20230706,135100,2421548330,19770,19780,19780,19770,108
20230706,135000,2419412170,19770,19770,19770,19770,1
20230706,134900,2419392400,19770,19770,19770,19770,204
20230706,134800,2415359320,19780,19770,19780,19770,8
20230706,134700,2415201130,19770,19770,19770,19750,3
20230706,134600,2415141840,19760,19750,19770,19750,48
20230706,134500,2414193020,19760,19740,19760,19740,273
20230706,134400,2408803760,19690,19690,19690,19690,0
20230706,134300,2408803760,19690,19690,19690,19690,0
20230706,134200,2408803760,19690,19690,19690,19690,0
20230706,134100,2408803760,19690,19690,19690,19690,150
20230706,134000,2405850260,19690,19660,19690,19640,497
20230706,133900,2396073090,19680,19680,19680,19680,15
20230706,133800,2395777890,19680,19650,19680,19650,6
20230706,133700,2395659900,19650,19690,19690,19650,115
20230706,133600,2393396260,19690,19670,19690,19670,238
20230706,133500,2388712960,19630,19630,19630,19630,3
20230706,133400,2388654070,19630,19620,19630,19620,47
20230706,133300,2387731790,19620,19670,19670,19620,1297
20230706,133200,2362265310,19670,19700,19700,19660,793
20230706,133100,2346654340,19700,19700,19700,19700,135
20230706,133000,2343994840,19710,19740,19740,19710,150
20230706,132900,2341036840,19740,19700,19740,19700,823
20230706,132800,2324815740,19700,19700,19700,19700,11
20230706,132700,2324599040,19700,19700,19700,19700,0
20230706,132600,2324599040,19700,19700,19700,19700,0
20230706,132500,2324599040,19700,19750,19750,19700,25
20230706,132400,2324106170,19710,19710,19710,19710,1
20230706,132300,2324086460,19700,19700,19700,19700,0
20230706,132200,2324086460,19700,19700,19700,19700,34
20230706,132100,2323416660,19700,19700,19700,19700,19
20230706,132000,2323042360,19700,19700,19750,19700,403
20230706,131900,2315103210,19740,19700,19740,19700,47
20230706,131800,2314175870,19700,19690,19700,19690,126
20230706,131700,2311694060,19690,19740,19740,19690,186
20230706,131600,2308029970,19740,19750,19750,19740,56
20230706,131500,2306924030,19750,19750,19750,19750,1
20230706,131400,2306904280,19680,19680,19680,19680,102
20230706,131300,2304896920,19670,19670,19670,19670,10
20230706,131200,2304700220,19670,19680,19680,19670,173
20230706,131100,2301296650,19680,19680,19680,19680,24
20230706,131000,2300824330,19670,19670,19680,19640,313
20230706,130900,2294667270,19640,19650,19650,19600,1558
20230706,130800,2264098010,19680,19790,19790,19670,3093
20230706,130700,2203086510,19790,19800,19800,19790,327
20230706,130600,2196614380,19800,19800,19800,19790,316
20230706,130500,2190357870,19800,19830,19830,19800,331
20230706,130400,2183800110,19830,19830,19830,19830,42
20230706,130300,2182967250,19890,19830,19890,19830,33
20230706,130200,2182312720,19830,19830,19830,19830,0
20230706,130100,2182312720,19830,19830,19830,19830,0
20230706,130000,2182312720,19830,19830,19830,19830,3
20230706,125900,2182253230,19880,19880,19880,19880,1
20230706,125800,2182233350,19890,19890,19890,19890,35
20230706,125700,2181537200,19890,19890,19890,19890,3
20230706,125600,2181477530,19820,19810,19890,19810,6
20230706,125500,2181358410,19890,19890,19890,19890,0
20230706,125400,2181358410,19890,19890,19890,19890,2
20230706,125300,2181318630,19800,19810,19810,19800,683
20230706,125200,2167795200,19810,19820,19820,19810,175
20230706,125100,2164327450,19810,19810,19810,19810,20
20230706,125000,2163931250,19810,19850,19850,19810,721
20230706,124900,2149633630,19850,19860,19860,19850,602
20230706,124800,2137683430,19860,19900,19900,19860,486
20230706,124700,2128029500,19900,19910,19910,19860,361
20230706,124600,2120851270,19910,19880,19910,19880,26
20230706,124500,2120333850,19880,19880,19880,19880,73
20230706,124400,2118882610,19920,19920,19920,19920,36
20230706,124300,2118165490,19920,19920,19920,19920,34
20230706,124200,2117488210,19920,19920,19920,19920,152
20230706,124100,2114460370,19920,19930,19930,19920,212
20230706,124000,2110236850,19930,19940,19940,19930,11
20230706,123900,2110017520,19930,19930,19930,19930,16
20230706,123800,2109698640,19920,19920,19920,19920,10
20230706,123700,2109499440,19920,19920,19920,19920,0
20230706,123600,2109499440,19920,19930,19930,19920,119
20230706,123500,2107128770,19950,19960,19960,19940,33
20230706,123400,2106470550,19950,19990,19990,19950,30
20230706,123300,2105872010,19980,19980,19980,19980,0
20230706,123200,2105872010,19980,19980,19980,19980,90
20230706,123100,2104073810,19980,19970,19980,19960,36
20230706,123000,2103354840,19960,19940,19970,19940,99
20230706,122900,2101379770,19940,19920,19940,19920,563
20230706,122800,2090157270,19870,19860,19870,19840,48
20230706,122700,2089204490,19860,19790,19860,19770,615
20230706,122600,2077020070,19790,19840,19860,19750,1121
20230706,122500,2054815520,19840,19930,19930,19800,2026
20230706,122400,2014507840,19920,19950,19950,19920,489
20230706,122300,2004754470,19960,19990,20000,19960,2098
20230706,122200,1962847210,19990,20050,20050,19990,5946
20230706,122100,1843780900,20050,20100,20100,20050,40
20230706,122000,1842978400,20050,20050,20100,20050,99
20230706,121900,1840993400,20100,20100,20100,20100,520
20230706,121800,1830541400,20100,20100,20100,20100,1
20230706,121700,1830521300,20150,20150,20150,20150,0
20230706,121600,1830521300,20150,20150,20150,20150,0
20230706,121500,1830521300,20150,20150,20150,20150,3
20230706,121400,1830460850,20150,20150,20150,20150,0
20230706,121300,1830460850,20150,20100,20150,20100,2
20230706,121200,1830420600,20150,20100,20150,20100,2
20230706,121100,1830380350,20150,20150,20150,20150,1
20230706,121000,1830360200,20100,20100,20100,20100,16
20230706,120900,1830038600,20100,20050,20100,20050,163
20230706,120800,1826769750,20100,20100,20100,20100,0
20230706,120700,1826769750,20100,20100,20100,20100,25
20230706,120600,1826267250,20100,20100,20100,20100,177
20230706,120500,1822709550,20150,20100,20150,20100,371
20230706,120400,1815252350,20100,20100,20100,20100,40
20230706,120300,1814448350,20150,20100,20150,20100,221
20230706,120200,1810006200,20050,20100,20100,20050,798
20230706,120100,1793976600,20150,20150,20150,20150,1
20230706,120000,1793956450,20050,20100,20100,20050,581
20230706,115900,1782278400,20100,20100,20100,20100,0
20230706,115800,1782278400,20100,20100,20100,20100,100
20230706,115700,1780268400,20150,20150,20150,20100,221
20230706,115600,1775817700,20150,20150,20150,20150,20
20230706,115500,1775414700,20150,20150,20150,20150,312
20230706,115400,1769127900,20150,20200,20200,20150,120
20230706,115300,1766709700,20200,20150,20200,20150,53
20230706,115200,1765641600,20150,20150,20150,20150,0
20230706,115100,1765641600,20150,20150,20150,20150,1
20230706,115000,1765621450,20150,20150,20150,20150,94
20230706,114900,1763727350,20100,20100,20100,20100,0
20230706,114800,1763727350,20100,20100,20100,20100,15
20230706,114700,1763425850,20200,20200,20200,20200,0
20230706,114600,1763425850,20200,20200,20200,20200,1
20230706,114500,1763405650,20100,20100,20100,20100,423
20230706,114400,1754903350,20100,20100,20200,20100,327
20230706,114300,1748330550,20100,20150,20150,20100,1000
20230706,114200,1728203450,20150,20200,20200,20150,1633
20230706,114100,1695231800,20250,20250,20250,20250,7
20230706,114000,1695090050,20250,20250,20250,20200,101
20230706,113900,1693049400,20250,20250,20250,20250,0
20230706,113800,1693049400,20250,20250,20250,20250,45
20230706,113700,1692138150,20300,20300,20300,20300,100
20230706,113600,1690108150,20300,20300,20300,20300,10
20230706,113500,1689905150,20300,20300,20300,20300,1
20230706,113400,1689884850,20300,20300,20300,20300,14
20230706,113300,1689600650,20300,20300,20300,20300,0
20230706,113200,1689600650,20300,20300,20300,20300,0
20230706,113100,1689600650,20300,20300,20300,20300,0
20230706,113000,1689600650,20300,20300,20300,20300,0
20230706,112900,1689600650,20300,20300,20300,20300,4
20230706,112800,1689519450,20300,20300,20300,20300,0
20230706,112700,1689519450,20300,20300,20300,20300,1
20230706,112600,1689499150,20300,20250,20300,20250,242
20230706,112500,1684598600,20250,20250,20250,20250,0
20230706,112400,1684598600,20250,20250,20250,20250,8
20230706,112300,1684436600,20250,20250,20250,20250,1
20230706,112200,1684416350,20250,20250,20250,20250,0
20230706,112100,1684416350,20250,20250,20250,20250,0
20230706,112000,1684416350,20250,20250,20250,20250,265
20230706,111900,1679050100,20300,20300,20300,20300,0
20230706,111800,1679050100,20300,20300,20300,20300,17
20230706,111700,1678705000,20250,20250,20250,20250,1
20230706,111600,1678684750,20250,20250,20250,20250,30
20230706,111500,1678077250,20250,20300,20300,20250,58
20230706,111400,1676901750,20300,20250,20300,20250,88
20230706,111300,1675118700,20250,20200,20250,20200,71
20230706,111200,1673681000,20250,20200,20250,20200,37
20230706,111100,1672932600,20250,20250,20250,20250,5
20230706,111000,1672831350,20250,20250,20250,20250,16
20230706,110900,1672507350,20250,20250,20250,20250,15
20230706,110800,1672203600,20200,20200,20200,20200,0
20230706,110700,1672203600,20200,20200,20200,20200,25
20230706,110600,1671698600,20250,20200,20250,20200,15
20230706,110500,1671395550,20200,20200,20200,20200,100
20230706,110400,1669375550,20200,20250,20250,20200,186
20230706,110300,1665614050,20250,20250,20250,20250,50
20230706,110200,1664601550,20350,20300,20350,20300,590
20230706,110100,1652598750,20250,20200,20250,20200,338
20230706,110000,1645754350,20200,20150,20200,20100,211
20230706,105900,1641499200,20150,20150,20150,20150,588
20230706,105800,1629651000,20150,20150,20150,20150,542
20230706,105700,1618729700,20150,20200,20200,20150,411
20230706,105600,1610428500,20200,20200,20200,20200,100
20230706,105500,1608408500,20200,20200,20200,20200,275
20230706,105400,1602853500,20150,20150,20150,20150,0
20230706,105300,1602853500,20150,20150,20150,20150,0
20230706,105200,1602853500,20150,20150,20150,20150,20
20230706,105100,1602450500,20150,20150,20150,20150,99
20230706,105000,1600455650,20150,20150,20150,20150,202
20230706,104900,1596385350,20150,20200,20200,20150,47
20230706,104800,1595438050,20200,20200,20200,20200,0
20230706,104700,1595438050,20200,20200,20200,20200,5
20230706,104600,1595337050,20150,20200,20200,20150,47
20230706,104500,1594387700,20200,20200,20200,20200,0
20230706,104400,1594387700,20200,20200,20200,20200,192
20230706,104300,1590509300,20200,20200,20200,20200,50
20230706,104200,1589499300,20200,20200,20200,20200,57
20230706,104100,1588347900,20150,20150,20150,20150,15
20230706,104000,1588045650,20150,20150,20150,20100,910
20230706,103900,1569712100,20150,20150,20150,20150,11
20230706,103800,1569490450,20150,20100,20150,20100,348
20230706,103700,1562495250,20100,20150,20150,20100,833
20230706,103600,1545710700,20150,20150,20150,20150,308
20230706,103500,1539504500,20200,20200,20200,20150,53
20230706,103400,1538433950,20250,20250,20250,20150,42
20230706,103300,1537583550,20150,20150,20150,20150,1
20230706,103200,1537563400,20200,20200,20200,20200,3
20230706,103100,1537502800,20200,20200,20200,20200,60
20230706,103000,1536290800,20200,20200,20200,20200,26
20230706,102900,1535765600,20200,20200,20200,20200,151
20230706,102800,1532715400,20200,20250,20250,20200,147
20230706,102700,1529745750,20250,20250,20250,20250,0
20230706,102600,1529745750,20250,20250,20250,20250,10
20230706,102500,1529543250,20250,20200,20250,20200,208
20230706,102400,1525341350,20200,20100,20200,20100,16
20230706,102300,1525018750,20150,20150,20150,20150,0
20230706,102200,1525018750,20150,20150,20150,20150,236
20230706,102100,1520263350,20150,20150,20150,20150,208
20230706,102000,1516072150,20150,20250,20250,20100,263
20230706,101900,1510769450,20100,20050,20100,20050,58
20230706,101800,1509606500,20250,20100,20300,20050,1014
20230706,101700,1489213300,20100,20150,20150,20100,858
20230706,101600,1471957800,20150,20150,20150,20150,171
20230706,101500,1468512150,20150,20150,20150,20150,268
20230706,101400,1463111950,20150,20150,20200,20150,251
20230706,101300,1458047150,20200,20150,20200,20150,1959
20230706,101200,1418568750,20150,20150,20150,20150,53
20230706,101100,1417500800,20150,20200,20200,20150,374
20230706,101000,1409947400,20200,20200,20300,20200,185
20230706,100900,1406203100,20200,20350,20350,20200,1929
20230706,100800,1367144300,20350,20350,20350,20350,0
20230706,100700,1367144300,20350,20350,20350,20350,504
20230706,100600,1356887900,20350,20300,20350,20300,117
20230706,100500,1354511950,20350,20350,20350,20350,0
20230706,100400,1354511950,20350,20350,20350,20350,0
20230706,100300,1354511950,20350,20400,20400,20350,67
20230706,100200,1353148450,20400,20400,20400,20400,11
20230706,100100,1352924050,20400,20400,20400,20400,6
20230706,100000,1352801650,20400,20400,20400,20300,8
20230706,095900,1352638550,20300,20300,20300,20300,81
20230706,095800,1350994250,20300,20300,20300,20300,138
20230706,095700,1348192850,20300,20350,20350,20300,390
20230706,095600,1340260350,20400,20450,20450,20400,498
20230706,095500,1330079000,20450,20400,20450,20400,6
20230706,095400,1329956550,20400,20400,20400,20400,349
20230706,095300,1322836950,20400,20300,20400,20300,934
20230706,095200,1303865450,20300,20300,20300,20300,4
20230706,095100,1303784250,20300,20300,20300,20200,211
20230706,095000,1299516050,20300,20300,20300,20200,269
20230706,094900,1294057150,20300,20300,20350,20300,224
20230706,094800,1289509750,20300,20150,20650,20150,2475
20230706,094700,1238977450,20200,20100,20200,20100,816
20230706,094600,1222566500,20050,20250,20250,20050,2740
20230706,094500,1167405950,20200,20250,20250,20200,495
20230706,094400,1157406150,20250,20400,20400,20250,3600
20230706,094300,1084297650,20400,20450,20450,20400,602
20230706,094200,1072016700,20450,20450,20450,20450,10
20230706,094100,1071812200,20450,20500,20500,20450,469
20230706,094000,1062220600,20500,20400,20500,20400,775
20230706,093900,1046395800,20450,20450,20450,20400,946
20230706,093800,1027071850,20450,20450,20500,20450,200
20230706,093700,1022981600,20400,20500,20500,20400,978
20230706,093600,1003010200,20500,20550,20600,20500,1669
20230706,093500,968783750,20550,20550,20600,20500,10
20230706,093400,968578250,20550,20500,20600,20500,3064
20230706,093300,905610800,20500,20450,20500,20450,153
20230706,093200,902474600,20500,20500,20500,20500,10
20230706,093100,902269600,20500,20400,20500,20350,1152
20230706,093000,878802300,20350,20450,20500,20350,1830
20230706,092900,841490650,20500,20500,20500,20450,149
20230706,092800,838438650,20400,20450,20450,20400,686
20230706,092700,824422700,20400,20350,20400,20350,115
20230706,092600,822082100,20350,20350,20350,20350,557
20230706,092500,810747150,20350,20400,20500,20350,1798
20230706,092400,774149050,20550,20500,20550,20350,3770
20230706,092300,697237650,20550,20550,20550,20500,12
20230706,092200,696991150,20550,20500,20550,20500,71
20230706,092100,695535150,20500,20600,20600,20500,168
20230706,092000,692086000,20600,20500,20600,20500,316
20230706,091900,685595950,20450,20550,20550,20400,1333
20230706,091800,658296100,20550,20450,20600,20450,640
20230706,091700,645164400,20500,20450,20500,20400,758
20230706,091600,629666600,20400,20550,20600,20400,3704
20230706,091500,553917650,20600,20600,20650,20550,303
20230706,091400,547683700,20550,20600,20700,20550,551
20230706,091300,536309950,20550,20550,20600,20550,122
20230706,091200,533801800,20600,20550,20600,20550,264
20230706,091100,528372000,20550,20600,20650,20550,761
20230706,091000,512697100,20600,20550,20600,20550,543
20230706,090900,501533450,20550,20600,20600,20500,2838
20230706,090800,443257100,20650,20750,20750,20650,3588
20230706,090700,369035300,20750,20950,20950,20750,776
20230706,090600,352805050,20950,20850,21000,20750,1541
20230706,090500,320621250,20700,20650,20850,20600,1345
20230706,090400,292815950,20550,20700,20700,20550,940
20230706,090300,273435050,20700,20650,20750,20650,1233
20230706,090200,247949150,20700,20700,20850,20650,629
20230706,090100,234923050,20700,20700,20900,20600,3738
20230706,090000,157470100,20700,20850,20900,20650,7491