KissMeData/453340/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,210000,2696762850,12630,12630,12630,12630,866
20230704,205900,2696762850,12630,12630,12630,12630,0
20230704,205800,2696762850,12630,12630,12630,12630,0
20230704,205700,2696762850,12630,12630,12630,12630,0
20230704,205600,2696762850,12630,12630,12630,12630,0
20230704,205500,2696762850,12630,12630,12630,12630,0
20230704,205400,2696762850,12630,12630,12630,12630,0
20230704,205300,2696762850,12630,12630,12630,12630,0
20230704,205200,2696762850,12630,12630,12630,12630,0
20230704,205100,2696762850,12630,12630,12630,12630,0
20230704,205000,2696762850,12630,12630,12630,12630,0
20230704,204900,2696762850,12630,12630,12630,12630,0
20230704,204800,2696762850,12630,12630,12630,12630,0
20230704,204700,2696762850,12630,12630,12630,12630,0
20230704,204600,2696762850,12630,12630,12630,12630,0
20230704,204500,2696762850,12630,12630,12630,12630,0
20230704,204400,2696762850,12630,12630,12630,12630,0
20230704,204300,2696762850,12630,12630,12630,12630,0
20230704,204200,2696762850,12630,12630,12630,12630,0
20230704,204100,2696762850,12630,12630,12630,12630,0
20230704,204000,2696762850,12630,12630,12630,12630,0
20230704,203900,2696762850,12630,12630,12630,12630,0
20230704,203800,2696762850,12630,12630,12630,12630,0
20230704,203700,2696762850,12630,12630,12630,12630,0
20230704,203600,2696762850,12630,12630,12630,12630,0
20230704,203500,2696762850,12630,12630,12630,12630,0
20230704,203400,2696762850,12630,12630,12630,12630,0
20230704,203300,2696762850,12630,12630,12630,12630,0
20230704,203200,2696762850,12630,12630,12630,12630,0
20230704,203100,2696762850,12630,12630,12630,12630,0
20230704,203000,2696762850,12630,12630,12630,12630,866
20230704,202900,2696762850,12630,12630,12630,12630,0
20230704,202800,2696762850,12630,12630,12630,12630,0
20230704,202700,2696762850,12630,12630,12630,12630,0
20230704,202600,2696762850,12630,12630,12630,12630,0
20230704,202500,2696762850,12630,12630,12630,12630,0
20230704,202400,2696762850,12630,12630,12630,12630,0
20230704,202300,2696762850,12630,12630,12630,12630,0
20230704,202200,2696762850,12630,12630,12630,12630,0
20230704,202100,2696762850,12630,12630,12630,12630,0
20230704,202000,2696762850,12630,12630,12630,12630,0
20230704,201900,2696762850,12630,12630,12630,12630,0
20230704,201800,2696762850,12630,12630,12630,12630,0
20230704,201700,2696762850,12630,12630,12630,12630,0
20230704,201600,2696762850,12630,12630,12630,12630,0
20230704,201500,2696762850,12630,12630,12630,12630,0
20230704,201400,2696762850,12630,12630,12630,12630,0
20230704,201300,2696762850,12630,12630,12630,12630,0
20230704,201200,2696762850,12630,12630,12630,12630,0
20230704,201100,2696762850,12630,12630,12630,12630,0
20230704,201000,2696762850,12630,12630,12630,12630,0
20230704,200900,2696762850,12630,12630,12630,12630,0
20230704,200800,2696762850,12630,12630,12630,12630,0
20230704,200700,2696762850,12630,12630,12630,12630,0
20230704,200600,2696762850,12630,12630,12630,12630,0
20230704,200500,2696762850,12630,12630,12630,12630,0
20230704,200400,2696762850,12630,12630,12630,12630,0
20230704,200300,2696762850,12630,12630,12630,12630,0
20230704,200200,2696762850,12630,12630,12630,12630,0
20230704,200100,2696762850,12630,12630,12630,12630,0
20230704,200000,2696762850,12630,12630,12630,12630,866
20230704,195900,2696762850,12630,12630,12630,12630,0
20230704,195800,2696762850,12630,12630,12630,12630,0
20230704,195700,2696762850,12630,12630,12630,12630,0
20230704,195600,2696762850,12630,12630,12630,12630,0
20230704,195500,2696762850,12630,12630,12630,12630,0
20230704,195400,2696762850,12630,12630,12630,12630,0
20230704,195300,2696762850,12630,12630,12630,12630,0
20230704,195200,2696762850,12630,12630,12630,12630,0
20230704,195100,2696762850,12630,12630,12630,12630,0
20230704,195000,2696762850,12630,12630,12630,12630,0
20230704,194900,2696762850,12630,12630,12630,12630,0
20230704,194800,2696762850,12630,12630,12630,12630,0
20230704,194700,2696762850,12630,12630,12630,12630,0
20230704,194600,2696762850,12630,12630,12630,12630,0
20230704,194500,2696762850,12630,12630,12630,12630,0
20230704,194400,2696762850,12630,12630,12630,12630,0
20230704,194300,2696762850,12630,12630,12630,12630,0
20230704,194200,2696762850,12630,12630,12630,12630,0
20230704,194100,2696762850,12630,12630,12630,12630,0
20230704,194000,2696762850,12630,12630,12630,12630,0
20230704,193900,2696762850,12630,12630,12630,12630,0
20230704,193800,2696762850,12630,12630,12630,12630,0
20230704,193700,2696762850,12630,12630,12630,12630,0
20230704,193600,2696762850,12630,12630,12630,12630,0
20230704,193500,2696762850,12630,12630,12630,12630,0
20230704,193400,2696762850,12630,12630,12630,12630,0
20230704,193300,2696762850,12630,12630,12630,12630,0
20230704,193200,2696762850,12630,12630,12630,12630,0
20230704,193100,2696762850,12630,12630,12630,12630,0
20230704,193000,2696762850,12630,12630,12630,12630,866
20230704,192900,2696762850,12630,12630,12630,12630,0
20230704,192800,2696762850,12630,12630,12630,12630,0
20230704,192700,2696762850,12630,12630,12630,12630,0
20230704,192600,2696762850,12630,12630,12630,12630,0
20230704,192500,2696762850,12630,12630,12630,12630,0
20230704,192400,2696762850,12630,12630,12630,12630,0
20230704,192300,2696762850,12630,12630,12630,12630,0
20230704,192200,2696762850,12630,12630,12630,12630,0
20230704,192100,2696762850,12630,12630,12630,12630,0
20230704,192000,2696762850,12630,12630,12630,12630,0
20230704,191900,2696762850,12630,12630,12630,12630,0
20230704,191800,2696762850,12630,12630,12630,12630,0
20230704,191700,2696762850,12630,12630,12630,12630,0
20230704,191600,2696762850,12630,12630,12630,12630,0
20230704,191500,2696762850,12630,12630,12630,12630,0
20230704,191400,2696762850,12630,12630,12630,12630,0
20230704,191300,2696762850,12630,12630,12630,12630,0
20230704,191200,2696762850,12630,12630,12630,12630,0
20230704,191100,2696762850,12630,12630,12630,12630,0
20230704,191000,2696762850,12630,12630,12630,12630,0
20230704,190900,2696762850,12630,12630,12630,12630,0
20230704,190800,2696762850,12630,12630,12630,12630,0
20230704,190700,2696762850,12630,12630,12630,12630,0
20230704,190600,2696762850,12630,12630,12630,12630,0
20230704,190500,2696762850,12630,12630,12630,12630,0
20230704,190400,2696762850,12630,12630,12630,12630,0
20230704,190300,2696762850,12630,12630,12630,12630,0
20230704,190200,2696762850,12630,12630,12630,12630,0
20230704,190100,2696762850,12630,12630,12630,12630,0
20230704,190000,2696762850,12630,12630,12630,12630,866
20230704,185900,2696762850,12630,12630,12630,12630,0
20230704,185800,2696762850,12630,12630,12630,12630,0
20230704,185700,2696762850,12630,12630,12630,12630,0
20230704,185600,2696762850,12630,12630,12630,12630,0
20230704,185500,2696762850,12630,12630,12630,12630,0
20230704,185400,2696762850,12630,12630,12630,12630,0
20230704,185300,2696762850,12630,12630,12630,12630,0
20230704,185200,2696762850,12630,12630,12630,12630,0
20230704,185100,2696762850,12630,12630,12630,12630,0
20230704,185000,2696762850,12630,12630,12630,12630,0
20230704,184900,2696762850,12630,12630,12630,12630,0
20230704,184800,2696762850,12630,12630,12630,12630,0
20230704,184700,2696762850,12630,12630,12630,12630,0
20230704,184600,2696762850,12630,12630,12630,12630,0
20230704,184500,2696762850,12630,12630,12630,12630,0
20230704,184400,2696762850,12630,12630,12630,12630,0
20230704,184300,2696762850,12630,12630,12630,12630,0
20230704,184200,2696762850,12630,12630,12630,12630,0
20230704,184100,2696762850,12630,12630,12630,12630,0
20230704,184000,2696762850,12630,12630,12630,12630,0
20230704,183900,2696762850,12630,12630,12630,12630,0
20230704,183800,2696762850,12630,12630,12630,12630,0
20230704,183700,2696762850,12630,12630,12630,12630,0
20230704,183600,2696762850,12630,12630,12630,12630,0
20230704,183500,2696762850,12630,12630,12630,12630,0
20230704,183400,2696762850,12630,12630,12630,12630,0
20230704,183300,2696762850,12630,12630,12630,12630,0
20230704,183200,2696762850,12630,12630,12630,12630,0
20230704,183100,2696762850,12630,12630,12630,12630,0
20230704,183000,2696762850,12630,12630,12630,12630,866
20230704,182900,2696762850,12630,12630,12630,12630,0
20230704,182800,2696762850,12630,12630,12630,12630,0
20230704,182700,2696762850,12630,12630,12630,12630,0
20230704,182600,2696762850,12630,12630,12630,12630,0
20230704,182500,2696762850,12630,12630,12630,12630,0
20230704,182400,2696762850,12630,12630,12630,12630,0
20230704,182300,2696762850,12630,12630,12630,12630,0
20230704,182200,2696762850,12630,12630,12630,12630,0
20230704,182100,2696762850,12630,12630,12630,12630,0
20230704,182000,2696762850,12630,12630,12630,12630,0
20230704,181900,2696762850,12630,12630,12630,12630,0
20230704,181800,2696762850,12630,12630,12630,12630,0
20230704,181700,2696762850,12630,12630,12630,12630,0
20230704,181600,2696762850,12630,12630,12630,12630,0
20230704,181500,2696762850,12630,12630,12630,12630,0
20230704,181400,2696762850,12630,12630,12630,12630,0
20230704,181300,2696762850,12630,12630,12630,12630,0
20230704,181200,2696762850,12630,12630,12630,12630,0
20230704,181100,2696762850,12630,12630,12630,12630,0
20230704,181000,2696762850,12630,12630,12630,12630,0
20230704,180900,2696762850,12630,12630,12630,12630,0
20230704,180800,2696762850,12630,12630,12630,12630,0
20230704,180700,2696762850,12630,12630,12630,12630,0
20230704,180600,2696762850,12630,12630,12630,12630,0
20230704,180500,2696762850,12630,12630,12630,12630,0
20230704,180400,2696762850,12630,12630,12630,12630,0
20230704,180300,2696762850,12630,12630,12630,12630,0
20230704,180200,2696762850,12630,12630,12630,12630,0
20230704,180100,2696762850,12630,12630,12630,12630,0
20230704,180000,2696762850,12630,12630,12630,12630,866
20230704,175900,2696762850,12630,12630,12630,12630,0
20230704,175800,2696762850,12630,12630,12630,12630,0
20230704,175700,2696762850,12630,12630,12630,12630,0
20230704,175600,2696762850,12630,12630,12630,12630,0
20230704,175500,2696762850,12630,12630,12630,12630,0
20230704,175400,2696762850,12630,12630,12630,12630,0
20230704,175300,2696762850,12630,12630,12630,12630,0
20230704,175200,2696762850,12630,12630,12630,12630,0
20230704,175100,2696762850,12630,12630,12630,12630,0
20230704,175000,2696762850,12630,12630,12630,12630,0
20230704,174900,2696762850,12630,12630,12630,12630,0
20230704,174800,2696762850,12630,12630,12630,12630,0
20230704,174700,2696762850,12630,12630,12630,12630,0
20230704,174600,2696762850,12630,12630,12630,12630,0
20230704,174500,2696762850,12630,12630,12630,12630,0
20230704,174400,2696762850,12630,12630,12630,12630,0
20230704,174300,2696762850,12630,12630,12630,12630,0
20230704,174200,2696762850,12630,12630,12630,12630,0
20230704,174100,2696762850,12630,12630,12630,12630,0
20230704,174000,2696762850,12630,12630,12630,12630,0
20230704,173900,2696762850,12630,12630,12630,12630,0
20230704,173800,2696762850,12630,12630,12630,12630,0
20230704,173700,2696762850,12630,12630,12630,12630,0
20230704,173600,2696762850,12630,12630,12630,12630,0
20230704,173500,2696762850,12630,12630,12630,12630,0
20230704,173400,2696762850,12630,12630,12630,12630,0
20230704,173300,2696762850,12630,12630,12630,12630,0
20230704,173200,2696762850,12630,12630,12630,12630,0
20230704,173100,2696762850,12630,12630,12630,12630,0
20230704,173000,2696762850,12630,12630,12630,12630,866
20230704,172900,2696762850,12630,12630,12630,12630,0
20230704,172800,2696762850,12630,12630,12630,12630,0
20230704,172700,2696762850,12630,12630,12630,12630,0
20230704,172600,2696762850,12630,12630,12630,12630,0
20230704,172500,2696762850,12630,12630,12630,12630,0
20230704,172400,2696762850,12630,12630,12630,12630,0
20230704,172300,2696762850,12630,12630,12630,12630,0
20230704,172200,2696762850,12630,12630,12630,12630,0
20230704,172100,2696762850,12630,12630,12630,12630,0
20230704,172000,2696762850,12630,12630,12630,12630,0
20230704,171900,2696762850,12630,12630,12630,12630,0
20230704,171800,2696762850,12630,12630,12630,12630,0
20230704,171700,2696762850,12630,12630,12630,12630,0
20230704,171600,2696762850,12630,12630,12630,12630,0
20230704,171500,2696762850,12630,12630,12630,12630,0
20230704,171400,2696762850,12630,12630,12630,12630,0
20230704,171300,2696762850,12630,12630,12630,12630,0
20230704,171200,2696762850,12630,12630,12630,12630,0
20230704,171100,2696762850,12630,12630,12630,12630,0
20230704,171000,2696762850,12630,12630,12630,12630,0
20230704,170900,2696762850,12630,12630,12630,12630,0
20230704,170800,2696762850,12630,12630,12630,12630,0
20230704,170700,2696762850,12630,12630,12630,12630,0
20230704,170600,2696762850,12630,12630,12630,12630,0
20230704,170500,2696762850,12630,12630,12630,12630,0
20230704,170400,2696762850,12630,12630,12630,12630,0
20230704,170300,2696762850,12630,12630,12630,12630,0
20230704,170200,2696762850,12630,12630,12630,12630,0
20230704,170100,2696762850,12630,12630,12630,12630,0
20230704,170000,2696762850,12630,12630,12630,12630,866
20230704,165900,2696762850,12630,12630,12630,12630,0
20230704,165800,2696762850,12630,12630,12630,12630,0
20230704,165700,2696762850,12630,12630,12630,12630,0
20230704,165600,2696762850,12630,12630,12630,12630,0
20230704,165500,2696762850,12630,12630,12630,12630,0
20230704,165400,2696762850,12630,12630,12630,12630,0
20230704,165300,2696762850,12630,12630,12630,12630,0
20230704,165200,2696762850,12630,12630,12630,12630,0
20230704,165100,2696762850,12630,12630,12630,12630,0
20230704,165000,2696762850,12630,12630,12630,12630,0
20230704,164900,2696762850,12630,12630,12630,12630,0
20230704,164800,2696762850,12630,12630,12630,12630,0
20230704,164700,2696762850,12630,12630,12630,12630,0
20230704,164600,2696762850,12630,12630,12630,12630,0
20230704,164500,2696762850,12630,12630,12630,12630,0
20230704,164400,2696762850,12630,12630,12630,12630,0
20230704,164300,2696762850,12630,12630,12630,12630,0
20230704,164200,2696762850,12630,12630,12630,12630,0
20230704,164100,2696762850,12630,12630,12630,12630,0
20230704,164000,2696762850,12630,12630,12630,12630,0
20230704,163900,2696762850,12630,12630,12630,12630,0
20230704,163800,2696762850,12630,12630,12630,12630,0
20230704,163700,2696762850,12630,12630,12630,12630,0
20230704,163600,2696762850,12630,12630,12630,12630,0
20230704,163500,2696762850,12630,12630,12630,12630,0
20230704,163400,2696762850,12630,12630,12630,12630,0
20230704,163300,2696762850,12630,12630,12630,12630,0
20230704,163200,2696762850,12630,12630,12630,12630,0
20230704,163100,2696762850,12630,12630,12630,12630,0
20230704,163000,2696762850,12630,12630,12630,12630,866
20230704,162900,2696762850,12630,12630,12630,12630,0
20230704,162800,2696762850,12630,12630,12630,12630,0
20230704,162700,2696762850,12630,12630,12630,12630,0
20230704,162600,2696762850,12630,12630,12630,12630,0
20230704,162500,2696762850,12630,12630,12630,12630,0
20230704,162400,2696762850,12630,12630,12630,12630,0
20230704,162300,2696762850,12630,12630,12630,12630,0
20230704,162200,2696762850,12630,12630,12630,12630,0
20230704,162100,2696762850,12630,12630,12630,12630,0
20230704,162000,2696762850,12630,12630,12630,12630,0
20230704,161900,2696762850,12630,12630,12630,12630,0
20230704,161800,2696762850,12630,12630,12630,12630,0
20230704,161700,2696762850,12630,12630,12630,12630,0
20230704,161600,2696762850,12630,12630,12630,12630,0
20230704,161500,2696762850,12630,12630,12630,12630,0
20230704,161400,2696762850,12630,12630,12630,12630,0
20230704,161300,2696762850,12630,12630,12630,12630,0
20230704,161200,2696762850,12630,12630,12630,12630,0
20230704,161100,2696762850,12630,12630,12630,12630,0
20230704,161000,2696762850,12630,12630,12630,12630,0
20230704,160900,2696762850,12630,12630,12630,12630,0
20230704,160800,2696762850,12630,12630,12630,12630,0
20230704,160700,2696762850,12630,12630,12630,12630,0
20230704,160600,2696762850,12630,12630,12630,12630,0
20230704,160500,2696762850,12630,12630,12630,12630,0
20230704,160400,2696762850,12630,12630,12630,12630,0
20230704,160300,2696762850,12630,12630,12630,12630,0
20230704,160200,2696762850,12630,12630,12630,12630,0
20230704,160100,2696762850,12630,12630,12630,12630,0
20230704,160000,2696762850,12630,12630,12630,12630,866
20230704,155900,2696762850,12630,12630,12630,12630,0
20230704,155800,2696762850,12630,12630,12630,12630,0
20230704,155700,2696762850,12630,12630,12630,12630,0
20230704,155600,2696762850,12630,12630,12630,12630,0
20230704,155500,2696762850,12630,12630,12630,12630,0
20230704,155400,2696762850,12630,12630,12630,12630,0
20230704,155300,2696762850,12630,12630,12630,12630,0
20230704,155200,2696762850,12630,12630,12630,12630,0
20230704,155100,2696762850,12630,12630,12630,12630,0
20230704,155000,2696762850,12630,12630,12630,12630,0
20230704,154900,2696762850,12630,12630,12630,12630,0
20230704,154800,2696762850,12630,12630,12630,12630,0
20230704,154700,2696762850,12630,12630,12630,12630,0
20230704,154600,2696762850,12630,12630,12630,12630,0
20230704,154500,2696762850,12630,12630,12630,12630,0
20230704,154400,2696762850,12630,12630,12630,12630,0
20230704,154300,2696762850,12630,12630,12630,12630,0
20230704,154200,2696762850,12630,12630,12630,12630,0
20230704,154100,2696762850,12630,12630,12630,12630,0
20230704,154000,2696762850,12630,12630,12630,12630,0
20230704,153900,2696762850,12630,12630,12630,12630,0
20230704,153800,2696762850,12630,12630,12630,12630,0
20230704,153700,2696762850,12630,12630,12630,12630,0
20230704,153600,2696762850,12630,12630,12630,12630,0
20230704,153500,2696762850,12630,12630,12630,12630,0
20230704,153400,2696762850,12630,12630,12630,12630,0
20230704,153300,2696762850,12630,12630,12630,12630,0
20230704,153200,2696762850,12630,12630,12630,12630,0
20230704,153100,2696762850,12630,12630,12630,12630,0
20230704,153000,2696762850,12630,12630,12630,12630,1732
20230704,152900,2685825270,12630,12630,12630,12630,0
20230704,152800,2685825270,12630,12630,12630,12630,0
20230704,152700,2685825270,12630,12630,12630,12630,0
20230704,152600,2685825270,12630,12630,12630,12630,0
20230704,152500,2685825270,12630,12630,12630,12630,0
20230704,152400,2685825270,12630,12630,12630,12630,0
20230704,152300,2685825270,12630,12630,12630,12630,0
20230704,152200,2685825270,12630,12630,12630,12630,0
20230704,152100,2685825270,12630,12630,12630,12630,0
20230704,152000,2685825270,12630,12630,12630,12630,0
20230704,151900,2685825270,12630,12620,12630,12620,669
20230704,151800,2677376640,12620,12600,12620,12600,128
20230704,151700,2675762740,12610,12580,12620,12580,431
20230704,151600,2670329440,12610,12620,12620,12610,667
20230704,151500,2661918360,12580,12610,12620,12580,1210
20230704,151400,2646690780,12610,12610,12620,12610,64
20230704,151300,2645883450,12610,12610,12620,12610,363
20230704,151200,2641303110,12610,12610,12610,12580,478
20230704,151100,2635283210,12600,12600,12610,12600,187
20230704,151000,2632926690,12600,12610,12610,12590,362
20230704,150900,2628365690,12610,12620,12620,12610,210
20230704,150800,2625717270,12610,12610,12620,12610,143
20230704,150700,2623913750,12600,12620,12620,12600,162
20230704,150600,2621870120,12620,12620,12620,12600,170
20230704,150500,2619725560,12620,12620,12630,12610,257
20230704,150400,2616484020,12620,12620,12620,12610,242
20230704,150300,2613430400,12610,12610,12610,12600,258
20230704,150200,2610177950,12600,12600,12600,12590,220
20230704,150100,2607407560,12600,12610,12610,12600,182
20230704,150000,2605113410,12610,12580,12610,12580,152
20230704,145900,2603198620,12590,12590,12600,12580,287
20230704,145800,2599583930,12590,12580,12590,12560,381
20230704,145700,2594793060,12560,12570,12590,12560,495
20230704,145600,2588569470,12570,12570,12570,12560,176
20230704,145500,2586358330,12570,12570,12570,12570,234
20230704,145400,2583416950,12560,12570,12580,12560,318
20230704,145300,2579421120,12560,12570,12570,12560,229
20230704,145200,2576543820,12570,12570,12570,12560,135
20230704,145100,2574848120,12570,12560,12570,12560,293
20230704,145000,2571166020,12560,12560,12560,12550,115
20230704,144900,2569722660,12550,12550,12550,12540,165
20230704,144800,2567652930,12550,12550,12550,12550,228
20230704,144700,2564791530,12560,12550,12560,12550,59
20230704,144600,2564050970,12550,12550,12550,12550,180
20230704,144500,2561791970,12550,12550,12550,12540,180
20230704,144400,2559533240,12560,12550,12570,12550,295
20230704,144300,2555828400,12550,12550,12550,12550,329
20230704,144200,2551699450,12550,12550,12550,12550,689
20230704,144100,2543052500,12540,12540,12550,12540,503
20230704,144000,2536744180,12540,12550,12550,12540,133
20230704,143900,2535075440,12550,12550,12550,12540,274
20230704,143800,2531637780,12540,12550,12550,12540,190
20230704,143700,2529254680,12540,12540,12550,12540,1049
20230704,143600,2516099550,12540,12550,12550,12540,643
20230704,143500,2508035860,12540,12550,12550,12540,1113
20230704,143400,2494078170,12540,12550,12560,12540,464
20230704,143300,2488258940,12540,12550,12550,12540,344
20230704,143200,2483944740,12550,12550,12560,12540,2251
20230704,143100,2455713590,12540,12550,12550,12530,1259
20230704,143000,2439924360,12550,12540,12550,12540,451
20230704,142900,2434267980,12530,12550,12550,12530,2604
20230704,142800,2401615070,12550,12540,12550,12540,454
20230704,142700,2395921500,12550,12550,12550,12540,351
20230704,142600,2391519460,12550,12540,12550,12540,150
20230704,142500,2389638240,12540,12540,12550,12540,117
20230704,142400,2388170800,12550,12540,12550,12540,238
20230704,142300,2385186260,12540,12540,12550,12540,239
20230704,142200,2382188290,12540,12540,12540,12540,153
20230704,142100,2380269670,12540,12550,12550,12540,279
20230704,142000,2376768890,12550,12540,12550,12540,309
20230704,141900,2372893930,12540,12540,12540,12540,204
20230704,141800,2370335770,12540,12540,12550,12540,200
20230704,141700,2367827660,12540,12540,12540,12540,556
20230704,141600,2360855420,12540,12540,12550,12540,189
20230704,141500,2358484920,12540,12550,12560,12540,2613
20230704,141400,2325691440,12550,12550,12570,12550,132
20230704,141300,2324033890,12560,12560,12560,12550,248
20230704,141200,2320919430,12550,12560,12580,12550,531
20230704,141100,2314244490,12560,12560,12560,12550,111
20230704,141000,2312850560,12550,12560,12570,12550,261
20230704,140900,2309572630,12560,12550,12560,12550,118
20230704,140800,2308091060,12550,12550,12570,12550,349
20230704,140700,2303706480,12560,12560,12560,12550,265
20230704,140600,2300378320,12560,12560,12560,12550,307
20230704,140500,2296522810,12550,12550,12550,12550,683
20230704,140400,2287951160,12550,12530,12550,12530,503
20230704,140300,2281644700,12540,12540,12550,12530,4107
20230704,140200,2230163520,12530,12530,12540,12530,2584
20230704,140100,2197777390,12530,12540,12540,12530,187
20230704,140000,2195433650,12540,12540,12550,12540,2620
20230704,135900,2162578690,12540,12540,12550,12540,242
20230704,135800,2159543900,12540,12540,12550,12540,313
20230704,135700,2155618830,12540,12550,12550,12540,331
20230704,135600,2151467470,12540,12540,12550,12540,400
20230704,135500,2146451190,12550,12540,12550,12540,152
20230704,135400,2144545060,12540,12550,12550,12540,1684
20230704,135300,2123426680,12550,12540,12550,12540,521
20230704,135200,2116891620,12540,12540,12540,12540,118
20230704,135100,2115411900,12540,12550,12550,12540,2144
20230704,135000,2088506890,12550,12550,12560,12550,162
20230704,134900,2086473780,12550,12550,12560,12550,514
20230704,134800,2080022560,12560,12550,12560,12550,114
20230704,134700,2078591750,12550,12560,12560,12550,421
20230704,134600,2073308190,12550,12550,12560,12550,491
20230704,134500,2067146040,12550,12550,12550,12550,65
20230704,134400,2066330290,12550,12560,12570,12550,491
20230704,134300,2060165800,12560,12560,12570,12560,1971
20230704,134200,2035409930,12560,12560,12560,12560,137
20230704,134100,2033689210,12560,12560,12560,12560,345
20230704,134000,2029356010,12570,12560,12570,12560,300
20230704,133900,2025587910,12560,12560,12560,12560,432
20230704,133800,2020161990,12560,12560,12570,12560,141
20230704,133700,2018390910,12560,12570,12580,12560,226
20230704,133600,2015551840,12570,12560,12570,12560,590
20230704,133500,2008139290,12560,12550,12560,12550,720
20230704,133400,1999098160,12550,12550,12550,12540,297
20230704,133300,1995372070,12550,12540,12550,12540,276
20230704,133200,1991910160,12550,12540,12550,12530,995
20230704,133100,1979438530,12540,12540,12550,12540,271
20230704,133000,1976040140,12550,12540,12550,12540,245
20230704,132900,1972967720,12540,12560,12570,12540,10933
20230704,132800,1835752800,12570,12560,12570,12560,165
20230704,132700,1833680120,12560,12560,12570,12560,164
20230704,132600,1831620170,12560,12570,12570,12560,189
20230704,132500,1829245750,12570,12560,12570,12560,487
20230704,132400,1823127390,12570,12560,12570,12560,269
20230704,132300,1819748620,12570,12570,12570,12560,91
20230704,132200,1818605600,12570,12560,12570,12560,658
20230704,132100,1810337170,12570,12570,12570,12570,217
20230704,132000,1807609480,12570,12570,12570,12570,228
20230704,131900,1804743520,12570,12570,12580,12570,268
20230704,131800,1801374660,12570,12570,12580,12570,310
20230704,131700,1797477930,12570,12580,12580,12570,170
20230704,131600,1795341010,12580,12580,12580,12570,153
20230704,131500,1793416520,12570,12580,12580,12570,91
20230704,131400,1792272000,12580,12580,12580,12570,192
20230704,131300,1789857110,12570,12570,12570,12570,110
20230704,131200,1788474410,12570,12570,12570,12570,388
20230704,131100,1783597250,12570,12570,12580,12570,100
20230704,131000,1782340090,12570,12570,12570,12570,301
20230704,130900,1778556520,12570,12570,12570,12570,111
20230704,130800,1777161250,12580,12570,12580,12570,210
20230704,130700,1774521450,12570,12580,12580,12570,129
20230704,130600,1772899380,12570,12580,12580,12570,88
20230704,130500,1771793110,12570,12580,12580,12570,5154
20230704,130400,1706976140,12590,12580,12590,12580,285
20230704,130300,1703388990,12580,12590,12590,12580,38
20230704,130200,1702910800,12580,12590,12590,12580,136
20230704,130100,1701199910,12590,12580,12590,12580,203
20230704,130000,1698646050,12590,12580,12590,12580,203
20230704,125900,1696092170,12580,12580,12580,12580,382
20230704,125800,1691286610,12580,12580,12590,12580,258
20230704,125700,1688040860,12580,12580,12580,12580,704
20230704,125600,1679184540,12580,12590,12590,12580,72
20230704,125500,1678278560,12590,12580,12590,12580,542
20230704,125400,1671457340,12580,12580,12580,12580,201
20230704,125300,1668928760,12580,12580,12590,12580,394
20230704,125200,1663972230,12580,12570,12580,12570,400
20230704,125100,1658941760,12580,12570,12580,12570,1035
20230704,125000,1645925590,12570,12580,12580,12570,141
20230704,124900,1644153000,12570,12580,12580,12570,309
20230704,124800,1640266300,12580,12580,12580,12580,494
20230704,124700,1634051780,12580,12580,12590,12580,327
20230704,124600,1629938010,12580,12580,12580,12580,192
20230704,124500,1627522650,12590,12580,12590,12580,281
20230704,124400,1623987660,12580,12580,12590,12580,312
20230704,124300,1620062600,12580,12580,12580,12580,74
20230704,124200,1619131680,12580,12580,12590,12580,324
20230704,124100,1615055530,12580,12580,12590,12580,284
20230704,124000,1611482790,12580,12580,12580,12580,266
20230704,123900,1608136510,12580,12580,12590,12580,151
20230704,123800,1606236830,12580,12580,12580,12580,322
20230704,123700,1602186070,12590,12580,12590,12580,253
20230704,123600,1599003030,12590,12580,12590,12580,256
20230704,123500,1595782430,12580,12580,12590,12580,364
20230704,123400,1591203110,12580,12580,12590,12580,396
20230704,123300,1586221330,12580,12570,12580,12570,794
20230704,123200,1576233040,12580,12570,12580,12570,299
20230704,123100,1572474400,12570,12580,12580,12570,604
20230704,123000,1564877550,12580,12580,12590,12580,443
20230704,122900,1559304560,12580,12580,12580,12580,23
20230704,122800,1559015220,12590,12580,12590,12580,372
20230704,122700,1554335360,12580,12580,12580,12580,256
20230704,122600,1551114880,12580,12580,12590,12580,258
20230704,122500,1547869130,12580,12580,12580,12580,155
20230704,122400,1545919230,12580,12580,12580,12580,284
20230704,122300,1542346510,12580,12590,12600,12580,337
20230704,122200,1538103810,12590,12580,12590,12580,70
20230704,122100,1537222730,12580,12590,12590,12580,364
20230704,122000,1532642750,12590,12590,12590,12580,315
20230704,121900,1528678760,12580,12580,12580,12580,291
20230704,121800,1525017980,12580,12590,12590,12580,102
20230704,121700,1523734720,12580,12590,12590,12580,357
20230704,121600,1519243490,12590,12580,12590,12580,233
20230704,121500,1516312060,12590,12580,12590,12580,298
20230704,121400,1512562580,12590,12580,12590,12580,185
20230704,121300,1510235160,12590,12590,12590,12590,350
20230704,121200,1505828660,12600,12590,12600,12590,121
20230704,121100,1504305160,12600,12590,12600,12590,1192
20230704,121000,1489288610,12590,12590,12600,12590,321
20230704,120900,1485246920,12590,12590,12600,12590,249
20230704,120800,1482111910,12590,12590,12590,12590,86
20230704,120700,1481029170,12590,12590,12600,12590,321
20230704,120600,1476987670,12590,12590,12590,12590,285
20230704,120500,1473399520,12590,12590,12600,12590,315
20230704,120400,1469433460,12600,12600,12600,12590,296
20230704,120300,1465704110,12590,12590,12590,12590,512
20230704,120200,1459258030,12590,12600,12600,12590,173
20230704,120100,1457079850,12590,12590,12590,12590,1226
20230704,120000,1441644510,12600,12590,12600,12590,131
20230704,115900,1439994900,12590,12590,12600,12590,478
20230704,115800,1433976760,12590,12600,12600,12590,1440
20230704,115700,1415838010,12600,12600,12600,12600,5247
20230704,115600,1349725810,12600,12610,12610,12600,357
20230704,115500,1345227370,12610,12610,12610,12610,74
20230704,115400,1344294230,12610,12620,12620,12610,357
20230704,115300,1339792330,12620,12610,12620,12610,88
20230704,115200,1338682640,12610,12610,12620,12610,509
20230704,115100,1332263700,12610,12610,12620,12610,110
20230704,115000,1330876490,12610,12610,12610,12610,370
20230704,114900,1326210790,12610,12610,12610,12610,210
20230704,114800,1323562690,12610,12610,12620,12610,286
20230704,114700,1319956130,12620,12610,12620,12610,345
20230704,114600,1315602720,12610,12620,12620,12610,343
20230704,114500,1311277360,12610,12620,12620,12610,270
20230704,114400,1307872650,12610,12610,12610,12610,267
20230704,114300,1304505780,12610,12610,12620,12610,841
20230704,114200,1293900670,12610,12610,12610,12610,464
20230704,114100,1288049630,12610,12610,12620,12610,76
20230704,114000,1287091220,12610,12610,12620,12610,426
20230704,113900,1281719250,12610,12620,12620,12610,232
20230704,113800,1278791660,12620,12620,12630,12620,292
20230704,113700,1275106520,12620,12620,12620,12620,115
20230704,113600,1273655220,12620,12620,12620,12620,358
20230704,113500,1269137260,12620,12620,12630,12620,388
20230704,113400,1264240590,12620,12620,12620,12620,165
20230704,113300,1262158290,12630,12620,12630,12620,118
20230704,113200,1260668760,12620,12610,12630,12610,282
20230704,113100,1257111490,12610,12620,12620,12610,278
20230704,113000,1253605080,12620,12620,12630,12610,98
20230704,112900,1252368240,12620,12630,12630,12620,436
20230704,112800,1246864620,12630,12610,12630,12610,475
20230704,112700,1240871500,12610,12610,12620,12610,330
20230704,112600,1236710100,12610,12610,12610,12610,75
20230704,112500,1235764350,12610,12610,12610,12610,582
20230704,112400,1228425330,12620,12610,12620,12610,34
20230704,112300,1227996480,12610,12610,12610,12610,811
20230704,112200,1217769770,12610,12610,12620,12610,190
20230704,112100,1215373770,12610,12610,12610,12610,434
20230704,112000,1209901030,12610,12610,12610,12610,102
20230704,111900,1208614810,12620,12610,12620,12610,258
20230704,111800,1205361320,12620,12610,12620,12610,334
20230704,111700,1201149570,12620,12610,12620,12610,225
20230704,111600,1198312310,12620,12610,12620,12610,174
20230704,111500,1196118060,12610,12610,12610,12610,180
20230704,111400,1193848260,12610,12620,12620,12610,367
20230704,111300,1189219880,12610,12610,12620,12610,175
20230704,111200,1187012490,12610,12610,12610,12610,729
20230704,111100,1177819800,12610,12610,12620,12610,441
20230704,111000,1172258680,12610,12610,12610,12610,215
20230704,110900,1169547530,12610,12610,12610,12610,394
20230704,110800,1164579190,12610,12610,12620,12610,529
20230704,110700,1157908400,12610,12610,12610,12610,134
20230704,110600,1156218660,12610,12610,12620,12610,316
20230704,110500,1152233790,12610,12610,12610,12610,52
20230704,110400,1151578070,12610,12610,12610,12610,1057
20230704,110300,1138249300,12620,12610,12620,12610,32
20230704,110200,1137845680,12620,12620,12620,12610,276
20230704,110100,1134363700,12620,12620,12620,12620,292
20230704,110000,1130678660,12630,12630,12630,12620,627
20230704,105900,1122765470,12630,12620,12630,12620,285
20230704,105800,1119167310,12620,12610,12630,12610,835
20230704,105700,1108634920,12610,12610,12610,12610,685
20230704,105600,1099997070,12620,12610,12620,12610,306
20230704,105500,1096138310,12620,12610,12620,12610,464
20230704,105400,1090286540,12610,12610,12620,12610,569
20230704,105300,1083108060,12610,12620,12620,12610,777
20230704,105200,1073307180,12620,12600,12620,12600,425
20230704,105100,1067951720,12590,12610,12610,12590,1865
20230704,105000,1044454540,12610,12610,12610,12600,921
20230704,104900,1032846020,12610,12610,12620,12610,929
20230704,104800,1021131320,12610,12610,12620,12610,284
20230704,104700,1017549520,12610,12620,12630,12610,1385
20230704,104600,1000074180,12620,12620,12620,12620,609
20230704,104500,992388600,12620,12630,12630,12620,1497
20230704,104400,973482470,12640,12630,12640,12630,233
20230704,104300,970538670,12630,12630,12640,12620,1062
20230704,104200,957127100,12630,12610,12640,12610,366
20230704,104100,952507450,12620,12620,12620,12600,790
20230704,104000,942544990,12620,12590,12620,12590,1017
20230704,103900,929733190,12590,12570,12590,12560,830
20230704,103800,919296110,12570,12580,12580,12570,219
20230704,103700,916541430,12580,12620,12620,12580,2495
20230704,103600,885095090,12630,12610,12630,12610,229
20230704,103500,882205980,12620,12640,12640,12610,6901
20230704,103400,795068110,12640,12650,12650,12640,314
20230704,103300,791097140,12650,12650,12650,12640,639
20230704,103200,783020110,12650,12640,12650,12640,1646
20230704,103100,762207660,12640,12660,12660,12640,2711
20230704,103000,727913890,12660,12650,12660,12650,325
20230704,102900,723802550,12650,12660,12660,12650,565
20230704,102800,716649920,12660,12660,12660,12660,1485
20230704,102700,697849820,12660,12660,12660,12660,448
20230704,102600,692178140,12660,12660,12670,12660,459
20230704,102500,686367070,12660,12660,12660,12660,360
20230704,102400,681809470,12660,12660,12660,12660,305
20230704,102300,677948170,12660,12660,12670,12660,1589
20230704,102200,657831330,12660,12670,12670,12660,734
20230704,102100,648531820,12670,12670,12670,12670,533
20230704,102000,641778710,12670,12670,12680,12670,238
20230704,101900,638763140,12670,12670,12670,12670,646
20230704,101800,630578320,12670,12680,12680,12670,193
20230704,101700,628132910,12680,12670,12680,12670,537
20230704,101600,621326120,12670,12670,12670,12670,623
20230704,101500,613432710,12670,12660,12680,12660,286
20230704,101400,609810590,12670,12660,12670,12660,371
20230704,101300,605113120,12660,12670,12670,12660,322
20230704,101200,601036000,12670,12660,12670,12660,675
20230704,101100,592489320,12660,12670,12670,12660,491
20230704,101000,586269280,12670,12670,12680,12670,621
20230704,100900,578401100,12670,12670,12680,12670,1385
20230704,100800,560853100,12670,12680,12680,12670,319
20230704,100700,556810830,12670,12680,12690,12670,177
20230704,100600,554567570,12680,12680,12680,12680,587
20230704,100500,547124410,12680,12680,12680,12680,361
20230704,100400,542546930,12680,12680,12690,12680,420
20230704,100300,537221220,12680,12680,12680,12680,160
20230704,100200,535192420,12680,12690,12690,12680,719
20230704,100100,526075340,12680,12670,12680,12670,296
20230704,100000,522322780,12670,12670,12680,12670,275
20230704,095900,518838420,12670,12660,12670,12660,1133
20230704,095800,504489490,12670,12660,12670,12660,522
20230704,095700,497880350,12660,12670,12670,12660,976
20230704,095600,485515370,12670,12670,12680,12670,853
20230704,095500,474707730,12670,12680,12680,12670,951
20230704,095400,462652210,12680,12690,12700,12680,1011
20230704,095300,449831650,12680,12680,12690,12680,474
20230704,095200,443821230,12690,12690,12700,12690,1087
20230704,095100,430027150,12690,12710,12710,12690,180
20230704,095000,427741100,12700,12710,12710,12700,315
20230704,094900,423740280,12710,12700,12710,12700,206
20230704,094800,421122110,12700,12700,12710,12700,858
20230704,094700,410224400,12700,12710,12710,12700,87
20230704,094600,409119440,12710,12690,12710,12690,755
20230704,094500,399530700,12700,12680,12700,12680,945
20230704,094400,387541740,12680,12680,12690,12680,323
20230704,094300,383446070,12680,12680,12690,12680,1118
20230704,094200,369269720,12680,12680,12690,12680,1042
20230704,094100,356055160,12680,12690,12690,12680,1653
20230704,094000,335080850,12690,12690,12700,12690,298
20230704,093900,331299030,12690,12700,12700,12690,285
20230704,093800,327680930,12700,12700,12700,12700,530
20230704,093700,320949930,12710,12700,12710,12700,411
20230704,093600,315729570,12700,12700,12710,12700,531
20230704,093500,308984940,12700,12700,12710,12700,583
20230704,093400,301580720,12700,12690,12700,12690,668
20230704,093300,293098690,12690,12700,12700,12690,392
20230704,093200,288122920,12700,12690,12700,12690,1366
20230704,093100,270788370,12690,12690,12690,12690,1010
20230704,093000,257971470,12700,12690,12700,12690,342
20230704,092900,253631110,12700,12690,12700,12690,274
20230704,092800,250153680,12690,12690,12690,12690,301
20230704,092700,246333990,12700,12690,12700,12690,309
20230704,092600,242412540,12690,12690,12700,12690,377
20230704,092500,237628380,12690,12700,12700,12690,309
20230704,092400,233706260,12700,12690,12710,12690,606
20230704,092300,226015470,12700,12700,12700,12690,560
20230704,092200,218907770,12700,12700,12700,12690,509
20230704,092100,212447910,12690,12690,12690,12680,1259
20230704,092000,196471460,12700,12720,12720,12700,4071
20230704,091900,144756920,12720,12730,12730,12720,1560
20230704,091800,124913600,12720,12730,12730,12720,178
20230704,091700,122649360,12730,12730,12730,12720,681
20230704,091600,113980770,12720,12710,12720,12710,592
20230704,091500,106455370,12710,12730,12730,12710,2092
20230704,091400,79856520,12720,12730,12730,12720,1043
20230704,091300,66581220,12740,12730,12740,12730,122
20230704,091200,65026990,12730,12740,12740,12730,781
20230704,091100,55084090,12750,12740,12750,12740,186
20230704,091000,52714320,12750,12750,12750,12740,643
20230704,090900,44516370,12740,12740,12740,12740,824
20230704,090800,34018610,12740,12740,12750,12740,424
20230704,090700,28616610,12750,12740,12750,12740,279
20230704,090600,25059940,12740,12730,12750,12730,148
20230704,090500,23174400,12740,12750,12750,12740,217
20230704,090400,20409720,12750,12750,12750,12740,622
20230704,090300,12479550,12750,12750,12750,12740,104
20230704,090200,11154340,12750,12750,12770,12750,267
20230704,090100,7748810,12800,12880,12880,12800,554
20230704,090000,656880,12880,12880,12880,12880,51