KissMeData/358570/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,204000,2434786270,18930,18930,18930,18930,2892
20230703,203900,2434786270,18930,18930,18930,18930,0
20230703,203800,2434786270,18930,18930,18930,18930,0
20230703,203700,2434786270,18930,18930,18930,18930,0
20230703,203600,2434786270,18930,18930,18930,18930,0
20230703,203500,2434786270,18930,18930,18930,18930,0
20230703,203400,2434786270,18930,18930,18930,18930,0
20230703,203300,2434786270,18930,18930,18930,18930,0
20230703,203200,2434786270,18930,18930,18930,18930,0
20230703,203100,2434786270,18930,18930,18930,18930,0
20230703,203000,2434786270,18930,18930,18930,18930,0
20230703,202900,2434786270,18930,18930,18930,18930,0
20230703,202800,2434786270,18930,18930,18930,18930,0
20230703,202700,2434786270,18930,18930,18930,18930,0
20230703,202600,2434786270,18930,18930,18930,18930,0
20230703,202500,2434786270,18930,18930,18930,18930,0
20230703,202400,2434786270,18930,18930,18930,18930,0
20230703,202300,2434786270,18930,18930,18930,18930,0
20230703,202200,2434786270,18930,18930,18930,18930,0
20230703,202100,2434786270,18930,18930,18930,18930,0
20230703,202000,2434786270,18930,18930,18930,18930,0
20230703,201900,2434786270,18930,18930,18930,18930,0
20230703,201800,2434786270,18930,18930,18930,18930,0
20230703,201700,2434786270,18930,18930,18930,18930,0
20230703,201600,2434786270,18930,18930,18930,18930,0
20230703,201500,2434786270,18930,18930,18930,18930,0
20230703,201400,2434786270,18930,18930,18930,18930,0
20230703,201300,2434786270,18930,18930,18930,18930,0
20230703,201200,2434786270,18930,18930,18930,18930,0
20230703,201100,2434786270,18930,18930,18930,18930,0
20230703,201000,2434786270,18930,18930,18930,18930,2892
20230703,200900,2434786270,18930,18930,18930,18930,0
20230703,200800,2434786270,18930,18930,18930,18930,0
20230703,200700,2434786270,18930,18930,18930,18930,0
20230703,200600,2434786270,18930,18930,18930,18930,0
20230703,200500,2434786270,18930,18930,18930,18930,0
20230703,200400,2434786270,18930,18930,18930,18930,0
20230703,200300,2434786270,18930,18930,18930,18930,0
20230703,200200,2434786270,18930,18930,18930,18930,0
20230703,200100,2434786270,18930,18930,18930,18930,0
20230703,200000,2434786270,18930,18930,18930,18930,0
20230703,195900,2434786270,18930,18930,18930,18930,0
20230703,195800,2434786270,18930,18930,18930,18930,0
20230703,195700,2434786270,18930,18930,18930,18930,0
20230703,195600,2434786270,18930,18930,18930,18930,0
20230703,195500,2434786270,18930,18930,18930,18930,0
20230703,195400,2434786270,18930,18930,18930,18930,0
20230703,195300,2434786270,18930,18930,18930,18930,0
20230703,195200,2434786270,18930,18930,18930,18930,0
20230703,195100,2434786270,18930,18930,18930,18930,0
20230703,195000,2434786270,18930,18930,18930,18930,0
20230703,194900,2434786270,18930,18930,18930,18930,0
20230703,194800,2434786270,18930,18930,18930,18930,0
20230703,194700,2434786270,18930,18930,18930,18930,0
20230703,194600,2434786270,18930,18930,18930,18930,0
20230703,194500,2434786270,18930,18930,18930,18930,0
20230703,194400,2434786270,18930,18930,18930,18930,0
20230703,194300,2434786270,18930,18930,18930,18930,0
20230703,194200,2434786270,18930,18930,18930,18930,0
20230703,194100,2434786270,18930,18930,18930,18930,0
20230703,194000,2434786270,18930,18930,18930,18930,2892
20230703,193900,2434786270,18930,18930,18930,18930,0
20230703,193800,2434786270,18930,18930,18930,18930,0
20230703,193700,2434786270,18930,18930,18930,18930,0
20230703,193600,2434786270,18930,18930,18930,18930,0
20230703,193500,2434786270,18930,18930,18930,18930,0
20230703,193400,2434786270,18930,18930,18930,18930,0
20230703,193300,2434786270,18930,18930,18930,18930,0
20230703,193200,2434786270,18930,18930,18930,18930,0
20230703,193100,2434786270,18930,18930,18930,18930,0
20230703,193000,2434786270,18930,18930,18930,18930,0
20230703,192900,2434786270,18930,18930,18930,18930,0
20230703,192800,2434786270,18930,18930,18930,18930,0
20230703,192700,2434786270,18930,18930,18930,18930,0
20230703,192600,2434786270,18930,18930,18930,18930,0
20230703,192500,2434786270,18930,18930,18930,18930,0
20230703,192400,2434786270,18930,18930,18930,18930,0
20230703,192300,2434786270,18930,18930,18930,18930,0
20230703,192200,2434786270,18930,18930,18930,18930,0
20230703,192100,2434786270,18930,18930,18930,18930,0
20230703,192000,2434786270,18930,18930,18930,18930,0
20230703,191900,2434786270,18930,18930,18930,18930,0
20230703,191800,2434786270,18930,18930,18930,18930,0
20230703,191700,2434786270,18930,18930,18930,18930,0
20230703,191600,2434786270,18930,18930,18930,18930,0
20230703,191500,2434786270,18930,18930,18930,18930,0
20230703,191400,2434786270,18930,18930,18930,18930,0
20230703,191300,2434786270,18930,18930,18930,18930,0
20230703,191200,2434786270,18930,18930,18930,18930,0
20230703,191100,2434786270,18930,18930,18930,18930,0
20230703,191000,2434786270,18930,18930,18930,18930,2892
20230703,190900,2434786270,18930,18930,18930,18930,0
20230703,190800,2434786270,18930,18930,18930,18930,0
20230703,190700,2434786270,18930,18930,18930,18930,0
20230703,190600,2434786270,18930,18930,18930,18930,0
20230703,190500,2434786270,18930,18930,18930,18930,0
20230703,190400,2434786270,18930,18930,18930,18930,0
20230703,190300,2434786270,18930,18930,18930,18930,0
20230703,190200,2434786270,18930,18930,18930,18930,0
20230703,190100,2434786270,18930,18930,18930,18930,0
20230703,190000,2434786270,18930,18930,18930,18930,0
20230703,185900,2434786270,18930,18930,18930,18930,0
20230703,185800,2434786270,18930,18930,18930,18930,0
20230703,185700,2434786270,18930,18930,18930,18930,0
20230703,185600,2434786270,18930,18930,18930,18930,0
20230703,185500,2434786270,18930,18930,18930,18930,0
20230703,185400,2434786270,18930,18930,18930,18930,0
20230703,185300,2434786270,18930,18930,18930,18930,0
20230703,185200,2434786270,18930,18930,18930,18930,0
20230703,185100,2434786270,18930,18930,18930,18930,0
20230703,185000,2434786270,18930,18930,18930,18930,0
20230703,184900,2434786270,18930,18930,18930,18930,0
20230703,184800,2434786270,18930,18930,18930,18930,0
20230703,184700,2434786270,18930,18930,18930,18930,0
20230703,184600,2434786270,18930,18930,18930,18930,0
20230703,184500,2434786270,18930,18930,18930,18930,0
20230703,184400,2434786270,18930,18930,18930,18930,0
20230703,184300,2434786270,18930,18930,18930,18930,0
20230703,184200,2434786270,18930,18930,18930,18930,0
20230703,184100,2434786270,18930,18930,18930,18930,0
20230703,184000,2434786270,18930,18930,18930,18930,2892
20230703,183900,2434786270,18930,18930,18930,18930,0
20230703,183800,2434786270,18930,18930,18930,18930,0
20230703,183700,2434786270,18930,18930,18930,18930,0
20230703,183600,2434786270,18930,18930,18930,18930,0
20230703,183500,2434786270,18930,18930,18930,18930,0
20230703,183400,2434786270,18930,18930,18930,18930,0
20230703,183300,2434786270,18930,18930,18930,18930,0
20230703,183200,2434786270,18930,18930,18930,18930,0
20230703,183100,2434786270,18930,18930,18930,18930,0
20230703,183000,2434786270,18930,18930,18930,18930,0
20230703,182900,2434786270,18930,18930,18930,18930,0
20230703,182800,2434786270,18930,18930,18930,18930,0
20230703,182700,2434786270,18930,18930,18930,18930,0
20230703,182600,2434786270,18930,18930,18930,18930,0
20230703,182500,2434786270,18930,18930,18930,18930,0
20230703,182400,2434786270,18930,18930,18930,18930,0
20230703,182300,2434786270,18930,18930,18930,18930,0
20230703,182200,2434786270,18930,18930,18930,18930,0
20230703,182100,2434786270,18930,18930,18930,18930,0
20230703,182000,2434786270,18930,18930,18930,18930,0
20230703,181900,2434786270,18930,18930,18930,18930,0
20230703,181800,2434786270,18930,18930,18930,18930,0
20230703,181700,2434786270,18930,18930,18930,18930,0
20230703,181600,2434786270,18930,18930,18930,18930,0
20230703,181500,2434786270,18930,18930,18930,18930,0
20230703,181400,2434786270,18930,18930,18930,18930,0
20230703,181300,2434786270,18930,18930,18930,18930,0
20230703,181200,2434786270,18930,18930,18930,18930,0
20230703,181100,2434786270,18930,18930,18930,18930,0
20230703,181000,2434786270,18930,18930,18930,18930,2892
20230703,180900,2434786270,18930,18930,18930,18930,0
20230703,180800,2434786270,18930,18930,18930,18930,0
20230703,180700,2434786270,18930,18930,18930,18930,0
20230703,180600,2434786270,18930,18930,18930,18930,0
20230703,180500,2434786270,18930,18930,18930,18930,0
20230703,180400,2434786270,18930,18930,18930,18930,0
20230703,180300,2434786270,18930,18930,18930,18930,0
20230703,180200,2434786270,18930,18930,18930,18930,0
20230703,180100,2434786270,18930,18930,18930,18930,0
20230703,180000,2434786270,18930,18930,18930,18930,0
20230703,175900,2434786270,18930,18930,18930,18930,0
20230703,175800,2434786270,18930,18930,18930,18930,0
20230703,175700,2434786270,18930,18930,18930,18930,0
20230703,175600,2434786270,18930,18930,18930,18930,0
20230703,175500,2434786270,18930,18930,18930,18930,0
20230703,175400,2434786270,18930,18930,18930,18930,0
20230703,175300,2434786270,18930,18930,18930,18930,0
20230703,175200,2434786270,18930,18930,18930,18930,0
20230703,175100,2434786270,18930,18930,18930,18930,0
20230703,175000,2434786270,18930,18930,18930,18930,0
20230703,174900,2434786270,18930,18930,18930,18930,0
20230703,174800,2434786270,18930,18930,18930,18930,0
20230703,174700,2434786270,18930,18930,18930,18930,0
20230703,174600,2434786270,18930,18930,18930,18930,0
20230703,174500,2434786270,18930,18930,18930,18930,0
20230703,174400,2434786270,18930,18930,18930,18930,0
20230703,174300,2434786270,18930,18930,18930,18930,0
20230703,174200,2434786270,18930,18930,18930,18930,0
20230703,174100,2434786270,18930,18930,18930,18930,0
20230703,174000,2434786270,18930,18930,18930,18930,2892
20230703,173900,2434786270,18930,18930,18930,18930,0
20230703,173800,2434786270,18930,18930,18930,18930,0
20230703,173700,2434786270,18930,18930,18930,18930,0
20230703,173600,2434786270,18930,18930,18930,18930,0
20230703,173500,2434786270,18930,18930,18930,18930,0
20230703,173400,2434786270,18930,18930,18930,18930,0
20230703,173300,2434786270,18930,18930,18930,18930,0
20230703,173200,2434786270,18930,18930,18930,18930,0
20230703,173100,2434786270,18930,18930,18930,18930,0
20230703,173000,2434786270,18930,18930,18930,18930,0
20230703,172900,2434786270,18930,18930,18930,18930,0
20230703,172800,2434786270,18930,18930,18930,18930,0
20230703,172700,2434786270,18930,18930,18930,18930,0
20230703,172600,2434786270,18930,18930,18930,18930,0
20230703,172500,2434786270,18930,18930,18930,18930,0
20230703,172400,2434786270,18930,18930,18930,18930,0
20230703,172300,2434786270,18930,18930,18930,18930,0
20230703,172200,2434786270,18930,18930,18930,18930,0
20230703,172100,2434786270,18930,18930,18930,18930,0
20230703,172000,2434786270,18930,18930,18930,18930,0
20230703,171900,2434786270,18930,18930,18930,18930,0
20230703,171800,2434786270,18930,18930,18930,18930,0
20230703,171700,2434786270,18930,18930,18930,18930,0
20230703,171600,2434786270,18930,18930,18930,18930,0
20230703,171500,2434786270,18930,18930,18930,18930,0
20230703,171400,2434786270,18930,18930,18930,18930,0
20230703,171300,2434786270,18930,18930,18930,18930,0
20230703,171200,2434786270,18930,18930,18930,18930,0
20230703,171100,2434786270,18930,18930,18930,18930,0
20230703,171000,2434786270,18930,18930,18930,18930,2892
20230703,170900,2434786270,18930,18930,18930,18930,0
20230703,170800,2434786270,18930,18930,18930,18930,0
20230703,170700,2434786270,18930,18930,18930,18930,0
20230703,170600,2434786270,18930,18930,18930,18930,0
20230703,170500,2434786270,18930,18930,18930,18930,0
20230703,170400,2434786270,18930,18930,18930,18930,0
20230703,170300,2434786270,18930,18930,18930,18930,0
20230703,170200,2434786270,18930,18930,18930,18930,0
20230703,170100,2434786270,18930,18930,18930,18930,0
20230703,170000,2434786270,18930,18930,18930,18930,0
20230703,165900,2434786270,18930,18930,18930,18930,0
20230703,165800,2434786270,18930,18930,18930,18930,0
20230703,165700,2434786270,18930,18930,18930,18930,0
20230703,165600,2434786270,18930,18930,18930,18930,0
20230703,165500,2434786270,18930,18930,18930,18930,0
20230703,165400,2434786270,18930,18930,18930,18930,0
20230703,165300,2434786270,18930,18930,18930,18930,0
20230703,165200,2434786270,18930,18930,18930,18930,0
20230703,165100,2434786270,18930,18930,18930,18930,0
20230703,165000,2434786270,18930,18930,18930,18930,0
20230703,164900,2434786270,18930,18930,18930,18930,0
20230703,164800,2434786270,18930,18930,18930,18930,0
20230703,164700,2434786270,18930,18930,18930,18930,0
20230703,164600,2434786270,18930,18930,18930,18930,0
20230703,164500,2434786270,18930,18930,18930,18930,0
20230703,164400,2434786270,18930,18930,18930,18930,0
20230703,164300,2434786270,18930,18930,18930,18930,0
20230703,164200,2434786270,18930,18930,18930,18930,0
20230703,164100,2434786270,18930,18930,18930,18930,0
20230703,164000,2434786270,18930,18930,18930,18930,2892
20230703,163900,2434786270,18930,18930,18930,18930,0
20230703,163800,2434786270,18930,18930,18930,18930,0
20230703,163700,2434786270,18930,18930,18930,18930,0
20230703,163600,2434786270,18930,18930,18930,18930,0
20230703,163500,2434786270,18930,18930,18930,18930,0
20230703,163400,2434786270,18930,18930,18930,18930,0
20230703,163300,2434786270,18930,18930,18930,18930,0
20230703,163200,2434786270,18930,18930,18930,18930,0
20230703,163100,2434786270,18930,18930,18930,18930,0
20230703,163000,2434786270,18930,18930,18930,18930,0
20230703,162900,2434786270,18930,18930,18930,18930,0
20230703,162800,2434786270,18930,18930,18930,18930,0
20230703,162700,2434786270,18930,18930,18930,18930,0
20230703,162600,2434786270,18930,18930,18930,18930,0
20230703,162500,2434786270,18930,18930,18930,18930,0
20230703,162400,2434786270,18930,18930,18930,18930,0
20230703,162300,2434786270,18930,18930,18930,18930,0
20230703,162200,2434786270,18930,18930,18930,18930,0
20230703,162100,2434786270,18930,18930,18930,18930,0
20230703,162000,2434786270,18930,18930,18930,18930,0
20230703,161900,2434786270,18930,18930,18930,18930,0
20230703,161800,2434786270,18930,18930,18930,18930,0
20230703,161700,2434786270,18930,18930,18930,18930,0
20230703,161600,2434786270,18930,18930,18930,18930,0
20230703,161500,2434786270,18930,18930,18930,18930,0
20230703,161400,2434786270,18930,18930,18930,18930,0
20230703,161300,2434786270,18930,18930,18930,18930,0
20230703,161200,2434786270,18930,18930,18930,18930,0
20230703,161100,2434786270,18930,18930,18930,18930,0
20230703,161000,2434786270,18930,18930,18930,18930,2892
20230703,160900,2434786270,18930,18930,18930,18930,0
20230703,160800,2434786270,18930,18930,18930,18930,0
20230703,160700,2434786270,18930,18930,18930,18930,0
20230703,160600,2434786270,18930,18930,18930,18930,0
20230703,160500,2434786270,18930,18930,18930,18930,0
20230703,160400,2434786270,18930,18930,18930,18930,0
20230703,160300,2434786270,18930,18930,18930,18930,0
20230703,160200,2434786270,18930,18930,18930,18930,0
20230703,160100,2434786270,18930,18930,18930,18930,0
20230703,160000,2434786270,18930,18930,18930,18930,0
20230703,155900,2434786270,18930,18930,18930,18930,0
20230703,155800,2434786270,18930,18930,18930,18930,0
20230703,155700,2434786270,18930,18930,18930,18930,0
20230703,155600,2434786270,18930,18930,18930,18930,0
20230703,155500,2434786270,18930,18930,18930,18930,0
20230703,155400,2434786270,18930,18930,18930,18930,0
20230703,155300,2434786270,18930,18930,18930,18930,0
20230703,155200,2434786270,18930,18930,18930,18930,0
20230703,155100,2434786270,18930,18930,18930,18930,0
20230703,155000,2434786270,18930,18930,18930,18930,0
20230703,154900,2434786270,18930,18930,18930,18930,0
20230703,154800,2434786270,18930,18930,18930,18930,0
20230703,154700,2434786270,18930,18930,18930,18930,0
20230703,154600,2434786270,18930,18930,18930,18930,0
20230703,154500,2434786270,18930,18930,18930,18930,0
20230703,154400,2434786270,18930,18930,18930,18930,0
20230703,154300,2434786270,18930,18930,18930,18930,0
20230703,154200,2434786270,18930,18930,18930,18930,0
20230703,154100,2434786270,18930,18930,18930,18930,0
20230703,154000,2434786270,18930,18930,18930,18930,2892
20230703,153900,2434786270,18930,18930,18930,18930,0
20230703,153800,2434786270,18930,18930,18930,18930,0
20230703,153700,2434786270,18930,18930,18930,18930,0
20230703,153600,2434786270,18930,18930,18930,18930,0
20230703,153500,2434786270,18930,18930,18930,18930,0
20230703,153400,2434786270,18930,18930,18930,18930,0
20230703,153300,2434786270,18930,18930,18930,18930,0
20230703,153200,2434786270,18930,18930,18930,18930,0
20230703,153100,2434786270,18930,18930,18930,18930,0
20230703,153000,2434786270,18930,18930,18930,18930,2892
20230703,152900,2380040710,18930,18930,18930,18930,0
20230703,152800,2380040710,18930,18930,18930,18930,0
20230703,152700,2380040710,18930,18930,18930,18930,0
20230703,152600,2380040710,18930,18930,18930,18930,0
20230703,152500,2380040710,18930,18930,18930,18930,0
20230703,152400,2380040710,18930,18930,18930,18930,0
20230703,152300,2380040710,18930,18930,18930,18930,0
20230703,152200,2380040710,18930,18930,18930,18930,0
20230703,152100,2380040710,18930,18930,18930,18930,0
20230703,152000,2380040710,18930,18930,18930,18930,0
20230703,151900,2380040710,18930,18900,18980,18900,1180
20230703,151800,2357709250,18870,18850,18870,18850,286
20230703,151700,2352314870,18820,18820,18850,18810,6120
20230703,151600,2236961570,18820,18830,18830,18820,67
20230703,151500,2235700580,18840,18840,18850,18840,84
20230703,151400,2234117290,18810,18810,18810,18810,0
20230703,151300,2234117290,18810,18840,18840,18810,348
20230703,151200,2227564830,18830,18830,18840,18810,1109
20230703,151100,2206691710,18840,18820,18840,18820,33
20230703,151000,2206070600,18820,18840,18840,18820,139
20230703,150900,2203454600,18840,18820,18840,18820,32
20230703,150800,2202851740,18840,18840,18840,18820,164
20230703,150700,2199763610,18840,18840,18850,18840,553
20230703,150600,2189340090,18830,18830,18850,18830,1128
20230703,150500,2168099730,18850,18850,18870,18840,904
20230703,150400,2151066690,18850,18870,18870,18850,1837
20230703,150300,2116439120,18870,18860,18870,18850,1432
20230703,150200,2089430680,18870,18870,18870,18870,52
20230703,150100,2088449440,18870,18870,18870,18860,127
20230703,150000,2086053810,18870,18880,18880,18870,648
20230703,145900,2073825850,18880,18890,18900,18880,316
20230703,145800,2067858330,18880,18890,18890,18880,37
20230703,145700,2067159420,18890,18870,18890,18870,108
20230703,145600,2065120170,18880,18870,18880,18870,14
20230703,145500,2064855870,18870,18870,18870,18870,103
20230703,145400,2062912260,18880,18880,18890,18880,191
20230703,145300,2059304820,18880,18880,18890,18880,233
20230703,145200,2054905750,18880,18880,18880,18880,300
20230703,145100,2049241750,18880,18880,18880,18880,40
20230703,145000,2048486550,18890,18880,18890,18880,81
20230703,144900,2046956470,18890,18890,18890,18890,100
20230703,144800,2045067470,18890,18890,18890,18890,13
20230703,144700,2044821900,18890,18880,18890,18880,2
20230703,144600,2044784130,18900,18880,18900,18880,183
20230703,144500,2041326430,18900,18910,18910,18900,843
20230703,144400,2025387660,18910,18910,18910,18910,0
20230703,144300,2025387660,18910,18910,18910,18910,1
20230703,144200,2025368750,18920,18920,18920,18910,33
20230703,144100,2024744400,18900,18890,18900,18880,458
20230703,144000,2016092130,18900,18900,18900,18880,75
20230703,143900,2014674830,18920,18920,18920,18920,12
20230703,143800,2014447790,18920,18920,18920,18920,234
20230703,143700,2010020510,18920,18920,18920,18920,210
20230703,143600,2006047310,18920,18870,18920,18870,164
20230703,143500,2002952580,18870,18870,18870,18870,31
20230703,143400,2002367610,18840,18840,18840,18840,1
20230703,143300,2002348770,18830,18840,18840,18830,302
20230703,143200,1996661280,18840,18850,18850,18840,969
20230703,143100,1978399240,18850,18840,18850,18840,264
20230703,143000,1973424340,18840,18850,18850,18840,18
20230703,142900,1973085050,18840,18840,18840,18840,1
20230703,142800,1973066210,18840,18840,18840,18840,1
20230703,142700,1973047370,18850,18850,18850,18830,709
20230703,142600,1959686340,18850,18850,18850,18850,93
20230703,142500,1957933290,18850,18850,18850,18850,67
20230703,142400,1956670340,18850,18860,18860,18850,192
20230703,142300,1953049980,18860,18860,18860,18860,32
20230703,142200,1952446460,18860,18860,18860,18860,15
20230703,142100,1952163560,18860,18860,18860,18860,1
20230703,142000,1952144700,18860,18860,18860,18850,16
20230703,141900,1951843020,18850,18850,18850,18850,109
20230703,141800,1949788370,18850,18850,18850,18850,21
20230703,141700,1949392520,18850,18850,18850,18850,10
20230703,141600,1949204020,18850,18850,18850,18850,36
20230703,141500,1948525420,18810,18810,18810,18810,42
20230703,141400,1947735400,18850,18850,18850,18850,8
20230703,141300,1947584600,18850,18850,18850,18850,50
20230703,141200,1946642100,18850,18850,18850,18850,102
20230703,141100,1944719400,18850,18850,18850,18850,147
20230703,141000,1941948450,18860,18790,18860,18790,107
20230703,140900,1939937780,18790,18860,18860,18790,2061
20230703,140800,1901132300,18850,18860,18860,18840,293
20230703,140700,1895609350,18860,18830,18860,18830,170
20230703,140600,1892403180,18860,18840,18860,18840,124
20230703,140500,1890064660,18840,18850,18850,18840,6
20230703,140400,1889951580,18850,18850,18850,18830,43
20230703,140300,1889141050,18850,18830,18850,18830,308
20230703,140200,1883335290,18830,18840,18840,18830,47
20230703,140100,1882450000,18840,18840,18840,18840,75
20230703,140000,1881037000,18840,18840,18840,18830,152
20230703,135900,1878173330,18830,18830,18830,18830,19
20230703,135800,1877815560,18830,18830,18830,18830,27
20230703,135700,1877307150,18840,18840,18840,18840,41
20230703,135600,1876534710,18790,18790,18790,18790,0
20230703,135500,1876534710,18790,18790,18790,18790,1
20230703,135400,1876515920,18780,18790,18790,18780,50
20230703,135300,1875576670,18840,18790,18850,18780,270
20230703,135200,1870502010,18790,18820,18820,18790,1000
20230703,135100,1851700100,18800,18850,18850,18800,104
20230703,135000,1849744020,18820,18850,18850,18820,426
20230703,134900,1841726140,18850,18850,18850,18850,112
20230703,134800,1839614940,18830,18830,18830,18820,167
20230703,134700,1836470760,18830,18830,18830,18820,333
20230703,134600,1830201300,18820,18820,18820,18820,50
20230703,134500,1829260300,18830,18800,18830,18800,52
20230703,134400,1828281740,18800,18800,18830,18800,549
20230703,134300,1817960500,18800,18800,18800,18790,2403
20230703,134200,1772784600,18810,18840,18840,18810,1766
20230703,134100,1739547680,18840,18840,18840,18840,122
20230703,134000,1737249200,18840,18850,18850,18840,206
20230703,133900,1733368050,18850,18850,18850,18850,56
20230703,133800,1732312450,18850,18930,18930,18850,469
20230703,133700,1723469020,18850,18850,18850,18850,1
20230703,133600,1723450170,18850,18850,18850,18850,155
20230703,133500,1720528420,18850,18900,18900,18850,1821
20230703,133400,1686188100,18890,18900,18900,18890,36
20230703,133300,1685507750,18900,18910,18910,18900,752
20230703,133200,1671294940,18930,18930,18930,18910,1212
20230703,133100,1648364590,18930,18980,18980,18930,2
20230703,133000,1648326680,18980,18950,18980,18930,524
20230703,132900,1638401980,18950,18960,18960,18950,387
20230703,132800,1631067310,18960,18960,18960,18960,1
20230703,132700,1631048350,18990,18990,18990,18990,10
20230703,132600,1630858450,18990,18990,18990,18990,22
20230703,132500,1630440670,18950,18950,18950,18950,0
20230703,132400,1630440670,18950,18950,18950,18950,0
20230703,132300,1630440670,18950,18960,18960,18950,121
20230703,132200,1628147710,18990,18950,18990,18950,94
20230703,132100,1626365170,18950,18950,18960,18950,531
20230703,132000,1616302290,18950,18960,18960,18950,10
20230703,131900,1616112770,18950,18950,18950,18950,0
20230703,131800,1616112770,18950,18970,18990,18950,703
20230703,131700,1602783070,18960,18990,18990,18960,6
20230703,131600,1602669280,18960,18980,18980,18960,506
20230703,131500,1593075320,18990,18990,18990,18990,37
20230703,131400,1592372690,19000,18940,19000,18940,138
20230703,131300,1589758200,18950,18970,18970,18950,574
20230703,131200,1578877790,19000,18970,19000,18960,63
20230703,131100,1577683220,18990,18990,19000,18990,131
20230703,131000,1575195220,18990,18960,18990,18960,25
20230703,130900,1574721190,18960,18960,18960,18960,38
20230703,130800,1574000710,18990,18990,18990,18980,185
20230703,130700,1570489080,19000,19000,19000,18990,113
20230703,130600,1568342180,19000,19010,19010,19000,45
20230703,130500,1567487170,19080,19010,19080,19010,2
20230703,130400,1567449080,19080,19080,19080,19080,1
20230703,130300,1567430000,19020,19070,19070,19020,37
20230703,130200,1566724630,19030,19030,19030,19030,1
20230703,130100,1566705600,19010,19010,19070,19010,4
20230703,130000,1566629500,19010,19070,19070,19010,8
20230703,125900,1566477170,19080,19080,19080,19080,31
20230703,125800,1565885690,19070,19070,19070,19070,75
20230703,125700,1564455440,19070,19070,19070,19070,8
20230703,125600,1564302880,19070,19070,19070,19070,31
20230703,125500,1563711710,19010,19000,19010,19000,61
20230703,125400,1562552700,19010,19070,19070,19010,5
20230703,125300,1562457590,19070,19070,19070,19070,4
20230703,125200,1562381310,19070,18990,19070,18990,350
20230703,125100,1555730810,18990,19040,19040,18990,3000
20230703,125000,1498740380,19070,19070,19070,19070,56
20230703,124900,1497672460,19070,19070,19070,19070,0
20230703,124800,1497672460,19070,19060,19070,19060,111
20230703,124700,1495556490,19000,19000,19000,19000,0
20230703,124600,1495556490,19000,19000,19000,19000,0
20230703,124500,1495556490,19000,19000,19010,19000,751
20230703,124400,1481286690,19000,18980,19000,18980,620
20230703,124300,1469512150,18990,18990,18990,18990,21
20230703,124200,1469113360,18990,18990,18990,18930,1015
20230703,124100,1449869240,19000,19000,19000,19000,0
20230703,124000,1449869240,19000,18990,19000,18990,56
20230703,123900,1448805490,19000,19000,19000,19000,83
20230703,123800,1447228490,19000,18990,19000,18990,209
20230703,123700,1443258290,18990,18990,18990,18990,127
20230703,123600,1440846560,18990,18990,18990,18990,9
20230703,123500,1440675650,18980,18980,18980,18980,104
20230703,123400,1438701730,18990,18990,18990,18990,15
20230703,123300,1438416880,18990,18990,19000,18990,163
20230703,123200,1435321090,18990,18990,18990,18990,38
20230703,123100,1434599470,19000,19000,19000,19000,0
20230703,123000,1434599470,19000,19000,19000,19000,15
20230703,122900,1434314470,18990,19010,19010,18990,1620
20230703,122800,1403533230,19020,19030,19030,19020,194
20230703,122700,1399842520,19030,19040,19040,19030,11
20230703,122600,1399633120,19030,19030,19030,19030,0
20230703,122500,1399633120,19030,19030,19030,19020,330
20230703,122400,1393355700,19050,19050,19050,19050,1
20230703,122300,1393336650,19030,19030,19030,19020,311
20230703,122200,1387419420,19040,19040,19040,19040,30
20230703,122100,1386848220,19040,19040,19040,19040,99
20230703,122000,1384963260,19040,19060,19060,19040,36
20230703,121900,1384277290,19060,19060,19060,19060,0
20230703,121800,1384277290,19060,19080,19080,19060,68
20230703,121700,1382980150,19070,19070,19070,19070,26
20230703,121600,1382484330,19070,19070,19070,19070,94
20230703,121500,1380691750,19070,19070,19070,19070,0
20230703,121400,1380691750,19070,19070,19070,19070,32
20230703,121300,1380081510,19070,19010,19070,19010,27
20230703,121200,1379567040,19010,19010,19010,19010,16
20230703,121100,1379262880,19010,19030,19030,19010,1597
20230703,121000,1348899410,19070,19070,19070,19070,81
20230703,120900,1347354740,19070,19070,19070,19070,20
20230703,120800,1346973340,19070,19070,19070,19070,60
20230703,120700,1345829140,19070,19070,19070,19070,13
20230703,120600,1345581230,19070,19080,19080,19070,64
20230703,120500,1344360440,19070,19070,19070,19070,15
20230703,120400,1344074390,19010,19010,19010,19010,0
20230703,120300,1344074390,19010,19020,19020,19010,462
20230703,120200,1335291320,19020,19050,19050,19020,276
20230703,120100,1330039690,19050,19050,19050,19050,50
20230703,120000,1329087190,19070,19070,19070,19070,45
20230703,115900,1328229040,19070,19080,19080,19070,164
20230703,115800,1325100380,19080,19080,19080,19080,67
20230703,115700,1323822020,19070,19040,19070,19040,31
20230703,115600,1323230880,19040,19040,19040,19040,2
20230703,115500,1323192800,19040,19020,19040,19020,276
20230703,115400,1317940860,19020,19010,19030,19010,90
20230703,115300,1316229150,19010,19010,19010,19010,20
20230703,115200,1315848950,19010,19040,19040,19010,213
20230703,115100,1311797230,19040,19040,19040,19040,31
20230703,115000,1311206990,19020,19020,19020,19020,1
20230703,114900,1311187970,19010,19080,19080,19010,12
20230703,114800,1310959150,19090,19090,19090,19090,77
20230703,114700,1309489220,19090,19010,19090,19010,58
20230703,114600,1308384160,19010,19010,19010,18980,136
20230703,114500,1305801870,19010,19090,19090,19010,121
20230703,114400,1303497630,19020,19010,19020,19010,26
20230703,114300,1303003360,19020,19020,19020,19020,75
20230703,114200,1301576860,19090,19080,19090,19080,2
20230703,114100,1301538690,18980,18980,18980,18980,145
20230703,114000,1298786590,18980,18980,18980,18980,100
20230703,113900,1296888590,19100,19000,19100,18990,342
20230703,113800,1290389490,19000,19060,19060,19000,1000
20230703,113700,1271371250,19060,19090,19100,19060,29
20230703,113600,1270817590,19100,19100,19100,19100,31
20230703,113500,1270225490,19100,19060,19100,19060,11
20230703,113400,1270015430,19100,19100,19100,19100,4
20230703,113300,1269939030,19100,19120,19120,19100,1010
20230703,113200,1250647290,19120,19150,19150,19120,38
20230703,113100,1249919800,19160,19160,19160,19160,0
20230703,113000,1249919800,19160,19160,19160,19160,10
20230703,112900,1249728200,19120,19120,19120,19120,16
20230703,112800,1249422280,19120,19060,19120,19060,68
20230703,112700,1248124340,19060,19060,19060,19060,0
20230703,112600,1248124340,19060,19010,19060,19010,249
20230703,112500,1243383850,19010,19010,19010,19010,11
20230703,112400,1243174740,19150,19170,19190,18600,10171
20230703,112300,1051517600,19200,19200,19200,19200,51
20230703,112200,1050538400,19230,19230,19230,19230,0
20230703,112100,1050538400,19230,19230,19230,19230,30
20230703,112000,1049961500,19230,19230,19230,19230,31
20230703,111900,1049365370,19230,19230,19230,19230,0
20230703,111800,1049365370,19230,19230,19230,19230,0
20230703,111700,1049365370,19230,19200,19230,19200,281
20230703,111600,1043964210,19220,19220,19220,19220,0
20230703,111500,1043964210,19220,19220,19220,19220,1
20230703,111400,1043944990,19220,19220,19220,19220,0
20230703,111300,1043944990,19220,19220,19220,19220,31
20230703,111200,1043349170,19220,19220,19220,19220,0
20230703,111100,1043349170,19220,19220,19220,19220,0
20230703,111000,1043349170,19220,19210,19220,19200,29
20230703,110900,1042791900,19210,19200,19210,19200,29
20230703,110800,1042235090,19140,19140,19140,19140,50
20230703,110700,1041278090,19200,19200,19200,19200,3
20230703,110600,1041220490,19200,19210,19210,19200,72
20230703,110500,1039837430,19200,19200,19200,19200,22
20230703,110400,1039415030,19200,19200,19200,19200,0
20230703,110300,1039415030,19200,19200,19200,19200,10
20230703,110200,1039223030,19200,19200,19200,19200,26
20230703,110100,1038723830,19210,19100,19210,19100,367
20230703,110000,1031706950,19210,19200,19210,19200,7
20230703,105900,1031572500,19220,19220,19220,19220,1
20230703,105800,1031553280,19040,19270,19270,19030,286
20230703,105700,1026100660,19010,19280,19280,18500,14019
20230703,105600,759620370,19300,19300,19300,19300,0
20230703,105500,759620370,19300,19300,19300,19300,1
20230703,105400,759601070,19300,19300,19300,19300,31
20230703,105300,759002770,19300,19300,19300,19300,0
20230703,105200,759002770,19300,19300,19300,19300,0
20230703,105100,759002770,19300,19300,19300,19300,0
20230703,105000,759002770,19300,19300,19300,19300,36
20230703,104900,758307970,19300,19300,19300,19300,150
20230703,104800,755412970,19300,19290,19300,19290,160
20230703,104700,752325070,19290,19290,19290,19290,11
20230703,104600,752112880,19290,19290,19290,19290,20
20230703,104500,751727080,19290,19290,19290,19290,2
20230703,104400,751688500,19270,19270,19270,19270,10
20230703,104300,751495800,19270,19270,19270,19270,0
20230703,104200,751495800,19270,19250,19270,19250,196
20230703,104100,747722620,19210,19210,19210,19210,0
20230703,104000,747722620,19210,19210,19210,19210,51
20230703,103900,746742910,19200,19200,19200,19200,1
20230703,103800,746723710,19190,19190,19190,19190,0
20230703,103700,746723710,19190,19190,19190,19190,0
20230703,103600,746723710,19190,19200,19200,19190,12
20230703,103500,746493380,19180,19180,19180,19180,109
20230703,103400,744402760,19190,19200,19200,19190,211
20230703,103300,740352170,19200,19210,19210,19200,552
20230703,103200,729753090,19250,19250,19250,19250,0
20230703,103100,729753090,19250,19250,19250,19250,31
20230703,103000,729156340,19200,19210,19210,19200,550
20230703,102900,718595030,19200,19230,19230,19200,3000
20230703,102800,660969800,19250,19250,19250,19250,0
20230703,102700,660969800,19250,19220,19250,19220,32
20230703,102600,660353830,19220,19220,19220,19220,10
20230703,102500,660161630,19220,19220,19220,19220,10
20230703,102400,659969430,19220,19230,19230,19220,115
20230703,102300,657758030,19230,19230,19250,19220,505
20230703,102200,648048900,19230,19230,19230,19230,93
20230703,102100,646260510,19230,19230,19230,19230,10
20230703,102000,646068210,19230,19230,19230,19230,240
20230703,101900,641453010,19250,19220,19250,19220,266
20230703,101800,636339510,19220,19220,19220,19220,1070
20230703,101700,615774110,19220,19220,19220,19220,46
20230703,101600,614889990,19250,19230,19250,19220,283
20230703,101500,609449730,19250,19250,19250,19250,8
20230703,101400,609295730,19250,19250,19250,19250,50
20230703,101300,608333230,19250,19250,19250,19250,51
20230703,101200,607351480,19250,19240,19250,19230,712
20230703,101100,593657300,19250,19250,19250,19250,156
20230703,101000,590654300,19250,19250,19250,19250,100
20230703,100900,588729300,19250,19250,19300,19250,153
20230703,100800,585779050,19300,19300,19300,19300,1033
20230703,100700,565842150,19300,19300,19300,19300,0
20230703,100600,565842150,19300,19300,19300,19300,0
20230703,100500,565842150,19300,19300,19300,19300,6
20230703,100400,565726350,19300,19300,19300,19300,51
20230703,100300,564742050,19300,19300,19300,19300,100
20230703,100200,562812050,19300,19300,19300,19300,0
20230703,100100,562812050,19300,19300,19300,19300,0
20230703,100000,562812050,19300,19260,19300,19240,631
20230703,095900,550662580,19260,19260,19260,19260,33
20230703,095800,550027000,19260,19270,19270,19260,67
20230703,095700,548736380,19280,19300,19300,19280,141
20230703,095600,546017280,19300,19300,19300,19300,21
20230703,095500,545611980,19250,19250,19250,19250,748
20230703,095400,531212980,19250,19250,19250,19250,103
20230703,095300,529230230,19260,19350,19350,19260,417
20230703,095200,521180580,19350,19350,19350,19350,438
20230703,095100,512705280,19300,19300,19300,19300,103
20230703,095000,510717380,19300,19340,19340,19300,1669
20230703,094900,478503930,19350,19350,19350,19350,31
20230703,094800,477904080,19350,19440,19440,19350,619
20230703,094700,465918560,19450,19450,19450,19450,8
20230703,094600,465762960,19470,19470,19470,19470,5
20230703,094500,465665610,19480,19480,19480,19480,31
20230703,094400,465061730,19480,19480,19480,19480,0
20230703,094300,465061730,19480,19500,19500,19480,25
20230703,094200,464574670,19500,19500,19500,19500,38
20230703,094100,463833670,19550,19550,19550,19550,36
20230703,094000,463129870,19400,19560,19560,19400,1179
20230703,093900,440187320,19560,19600,19600,19560,1049
20230703,093800,419634520,19600,19540,19600,19540,2115
20230703,093700,378250300,19530,19450,19530,19450,2980
20230703,093600,320191180,19450,19450,19450,19450,76
20230703,093500,318712980,19450,19450,19450,19450,26
20230703,093400,318207280,19460,19460,19460,19460,35
20230703,093300,317526180,19450,19460,19460,19450,1369
20230703,093200,290895640,19460,19460,19460,19460,26
20230703,093100,290389680,19460,19460,19460,19460,1
20230703,093000,290370220,19470,19440,19470,19440,516
20230703,092900,280329990,19440,19370,19440,19370,814
20230703,092800,264527480,19380,19390,19390,19380,15
20230703,092700,264236770,19390,19390,19390,19390,4
20230703,092600,264159210,19390,19400,19400,19390,539
20230703,092500,253702660,19400,19380,19400,19380,1659
20230703,092400,221535830,19350,19350,19350,19350,5
20230703,092300,221439080,19380,19370,19380,19350,551
20230703,092200,210775700,19380,19380,19390,19380,108
20230703,092100,208682390,19380,19360,19380,19350,457
20230703,092000,199839030,19390,19380,19390,19380,6
20230703,091900,199722710,19380,19380,19380,19300,165
20230703,091800,196529990,19390,19390,19390,19390,0
20230703,091700,196529990,19390,19400,19400,19350,260
20230703,091600,191487300,19400,19400,19400,19400,0
20230703,091500,191487300,19400,19400,19400,19400,45
20230703,091400,190614300,19350,19250,19350,19250,728
20230703,091300,176561770,19250,19240,19250,19240,201
20230703,091200,172694520,19290,19230,19290,19220,404
20230703,091100,164925530,19230,19230,19290,19220,326
20230703,091000,158655000,19290,19230,19290,19230,503
20230703,090900,148982130,19220,19280,19280,19220,2570
20230703,090800,99586130,19280,19280,19280,19280,249
20230703,090700,94785410,19280,19210,19280,19210,81
20230703,090600,93227230,19210,19260,19300,19210,548
20230703,090500,82682810,19300,19300,19300,19290,113
20230703,090400,80502460,19300,19310,19310,19300,601
20230703,090300,68902930,19440,19400,19440,19300,1375
20230703,090200,42334630,19400,19460,19470,19400,290
20230703,090100,36695100,19450,19470,19470,19450,4
20230703,090000,36617260,19480,19480,19490,19280,1880