KissMeData/042000/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,191800,10198283180,14490,14490,14490,14490,10285
20230705,191700,10198283180,14490,14490,14490,14490,0
20230705,191600,10198283180,14490,14490,14490,14490,0
20230705,191500,10198283180,14490,14490,14490,14490,0
20230705,191400,10198283180,14490,14490,14490,14490,0
20230705,191300,10198283180,14490,14490,14490,14490,0
20230705,191200,10198283180,14490,14490,14490,14490,0
20230705,191100,10198283180,14490,14490,14490,14490,0
20230705,191000,10198283180,14490,14490,14490,14490,0
20230705,190900,10198283180,14490,14490,14490,14490,0
20230705,190800,10198283180,14490,14490,14490,14490,0
20230705,190700,10198283180,14490,14490,14490,14490,0
20230705,190600,10198283180,14490,14490,14490,14490,0
20230705,190500,10198283180,14490,14490,14490,14490,0
20230705,190400,10198283180,14490,14490,14490,14490,0
20230705,190300,10198283180,14490,14490,14490,14490,0
20230705,190200,10198283180,14490,14490,14490,14490,0
20230705,190100,10198283180,14490,14490,14490,14490,0
20230705,190000,10198283180,14490,14490,14490,14490,0
20230705,185900,10198283180,14490,14490,14490,14490,0
20230705,185800,10198283180,14490,14490,14490,14490,0
20230705,185700,10198283180,14490,14490,14490,14490,0
20230705,185600,10198283180,14490,14490,14490,14490,0
20230705,185500,10198283180,14490,14490,14490,14490,0
20230705,185400,10198283180,14490,14490,14490,14490,0
20230705,185300,10198283180,14490,14490,14490,14490,0
20230705,185200,10198283180,14490,14490,14490,14490,0
20230705,185100,10198283180,14490,14490,14490,14490,0
20230705,185000,10198283180,14490,14490,14490,14490,0
20230705,184900,10198283180,14490,14490,14490,14490,0
20230705,184800,10198283180,14490,14490,14490,14490,10285
20230705,184700,10198283180,14490,14490,14490,14490,0
20230705,184600,10198283180,14490,14490,14490,14490,0
20230705,184500,10198283180,14490,14490,14490,14490,0
20230705,184400,10198283180,14490,14490,14490,14490,0
20230705,184300,10198283180,14490,14490,14490,14490,0
20230705,184200,10198283180,14490,14490,14490,14490,0
20230705,184100,10198283180,14490,14490,14490,14490,0
20230705,184000,10198283180,14490,14490,14490,14490,0
20230705,183900,10198283180,14490,14490,14490,14490,0
20230705,183800,10198283180,14490,14490,14490,14490,0
20230705,183700,10198283180,14490,14490,14490,14490,0
20230705,183600,10198283180,14490,14490,14490,14490,0
20230705,183500,10198283180,14490,14490,14490,14490,0
20230705,183400,10198283180,14490,14490,14490,14490,0
20230705,183300,10198283180,14490,14490,14490,14490,0
20230705,183200,10198283180,14490,14490,14490,14490,0
20230705,183100,10198283180,14490,14490,14490,14490,0
20230705,183000,10198283180,14490,14490,14490,14490,0
20230705,182900,10198283180,14490,14490,14490,14490,0
20230705,182800,10198283180,14490,14490,14490,14490,0
20230705,182700,10198283180,14490,14490,14490,14490,0
20230705,182600,10198283180,14490,14490,14490,14490,0
20230705,182500,10198283180,14490,14490,14490,14490,0
20230705,182400,10198283180,14490,14490,14490,14490,0
20230705,182300,10198283180,14490,14490,14490,14490,0
20230705,182200,10198283180,14490,14490,14490,14490,0
20230705,182100,10198283180,14490,14490,14490,14490,0
20230705,182000,10198283180,14490,14490,14490,14490,0
20230705,181900,10198283180,14490,14490,14490,14490,0
20230705,181800,10198283180,14490,14490,14490,14490,10285
20230705,181700,10198283180,14490,14490,14490,14490,0
20230705,181600,10198283180,14490,14490,14490,14490,0
20230705,181500,10198283180,14490,14490,14490,14490,0
20230705,181400,10198283180,14490,14490,14490,14490,0
20230705,181300,10198283180,14490,14490,14490,14490,0
20230705,181200,10198283180,14490,14490,14490,14490,0
20230705,181100,10198283180,14490,14490,14490,14490,0
20230705,181000,10198283180,14490,14490,14490,14490,0
20230705,180900,10198283180,14490,14490,14490,14490,0
20230705,180800,10198283180,14490,14490,14490,14490,0
20230705,180700,10198283180,14490,14490,14490,14490,0
20230705,180600,10198283180,14490,14490,14490,14490,0
20230705,180500,10198283180,14490,14490,14490,14490,0
20230705,180400,10198283180,14490,14490,14490,14490,0
20230705,180300,10198283180,14490,14490,14490,14490,0
20230705,180200,10198283180,14490,14490,14490,14490,0
20230705,180100,10198283180,14490,14490,14490,14490,0
20230705,180000,10198283180,14490,14490,14490,14490,0
20230705,175900,10198283180,14490,14490,14490,14490,0
20230705,175800,10198283180,14490,14490,14490,14490,0
20230705,175700,10198283180,14490,14490,14490,14490,0
20230705,175600,10198283180,14490,14490,14490,14490,0
20230705,175500,10198283180,14490,14490,14490,14490,0
20230705,175400,10198283180,14490,14490,14490,14490,0
20230705,175300,10198283180,14490,14490,14490,14490,0
20230705,175200,10198283180,14490,14490,14490,14490,0
20230705,175100,10198283180,14490,14490,14490,14490,0
20230705,175000,10198283180,14490,14490,14490,14490,0
20230705,174900,10198283180,14490,14490,14490,14490,0
20230705,174800,10198283180,14490,14490,14490,14490,10285
20230705,174700,10198283180,14490,14490,14490,14490,0
20230705,174600,10198283180,14490,14490,14490,14490,0
20230705,174500,10198283180,14490,14490,14490,14490,0
20230705,174400,10198283180,14490,14490,14490,14490,0
20230705,174300,10198283180,14490,14490,14490,14490,0
20230705,174200,10198283180,14490,14490,14490,14490,0
20230705,174100,10198283180,14490,14490,14490,14490,0
20230705,174000,10198283180,14490,14490,14490,14490,0
20230705,173900,10198283180,14490,14490,14490,14490,0
20230705,173800,10198283180,14490,14490,14490,14490,0
20230705,173700,10198283180,14490,14490,14490,14490,0
20230705,173600,10198283180,14490,14490,14490,14490,0
20230705,173500,10198283180,14490,14490,14490,14490,0
20230705,173400,10198283180,14490,14490,14490,14490,0
20230705,173300,10198283180,14490,14490,14490,14490,0
20230705,173200,10198283180,14490,14490,14490,14490,0
20230705,173100,10198283180,14490,14490,14490,14490,0
20230705,173000,10198283180,14490,14490,14490,14490,0
20230705,172900,10198283180,14490,14490,14490,14490,0
20230705,172800,10198283180,14490,14490,14490,14490,0
20230705,172700,10198283180,14490,14490,14490,14490,0
20230705,172600,10198283180,14490,14490,14490,14490,0
20230705,172500,10198283180,14490,14490,14490,14490,0
20230705,172400,10198283180,14490,14490,14490,14490,0
20230705,172300,10198283180,14490,14490,14490,14490,0
20230705,172200,10198283180,14490,14490,14490,14490,0
20230705,172100,10198283180,14490,14490,14490,14490,0
20230705,172000,10198283180,14490,14490,14490,14490,0
20230705,171900,10198283180,14490,14490,14490,14490,0
20230705,171800,10198283180,14490,14490,14490,14490,10285
20230705,171700,10198283180,14490,14490,14490,14490,0
20230705,171600,10198283180,14490,14490,14490,14490,0
20230705,171500,10198283180,14490,14490,14490,14490,0
20230705,171400,10198283180,14490,14490,14490,14490,0
20230705,171300,10198283180,14490,14490,14490,14490,0
20230705,171200,10198283180,14490,14490,14490,14490,0
20230705,171100,10198283180,14490,14490,14490,14490,0
20230705,171000,10198283180,14490,14490,14490,14490,0
20230705,170900,10198283180,14490,14490,14490,14490,0
20230705,170800,10198283180,14490,14490,14490,14490,0
20230705,170700,10198283180,14490,14490,14490,14490,0
20230705,170600,10198283180,14490,14490,14490,14490,0
20230705,170500,10198283180,14490,14490,14490,14490,0
20230705,170400,10198283180,14490,14490,14490,14490,0
20230705,170300,10198283180,14490,14490,14490,14490,0
20230705,170200,10198283180,14490,14490,14490,14490,0
20230705,170100,10198283180,14490,14490,14490,14490,0
20230705,170000,10198283180,14490,14490,14490,14490,0
20230705,165900,10198283180,14490,14490,14490,14490,0
20230705,165800,10198283180,14490,14490,14490,14490,0
20230705,165700,10198283180,14490,14490,14490,14490,0
20230705,165600,10198283180,14490,14490,14490,14490,0
20230705,165500,10198283180,14490,14490,14490,14490,0
20230705,165400,10198283180,14490,14490,14490,14490,0
20230705,165300,10198283180,14490,14490,14490,14490,0
20230705,165200,10198283180,14490,14490,14490,14490,0
20230705,165100,10198283180,14490,14490,14490,14490,0
20230705,165000,10198283180,14490,14490,14490,14490,0
20230705,164900,10198283180,14490,14490,14490,14490,0
20230705,164800,10198283180,14490,14490,14490,14490,10285
20230705,164700,10198283180,14490,14490,14490,14490,0
20230705,164600,10198283180,14490,14490,14490,14490,0
20230705,164500,10198283180,14490,14490,14490,14490,0
20230705,164400,10198283180,14490,14490,14490,14490,0
20230705,164300,10198283180,14490,14490,14490,14490,0
20230705,164200,10198283180,14490,14490,14490,14490,0
20230705,164100,10198283180,14490,14490,14490,14490,0
20230705,164000,10198283180,14490,14490,14490,14490,0
20230705,163900,10198283180,14490,14490,14490,14490,0
20230705,163800,10198283180,14490,14490,14490,14490,0
20230705,163700,10198283180,14490,14490,14490,14490,0
20230705,163600,10198283180,14490,14490,14490,14490,0
20230705,163500,10198283180,14490,14490,14490,14490,0
20230705,163400,10198283180,14490,14490,14490,14490,0
20230705,163300,10198283180,14490,14490,14490,14490,0
20230705,163200,10198283180,14490,14490,14490,14490,0
20230705,163100,10198283180,14490,14490,14490,14490,0
20230705,163000,10198283180,14490,14490,14490,14490,0
20230705,162900,10198283180,14490,14490,14490,14490,0
20230705,162800,10198283180,14490,14490,14490,14490,0
20230705,162700,10198283180,14490,14490,14490,14490,0
20230705,162600,10198283180,14490,14490,14490,14490,0
20230705,162500,10198283180,14490,14490,14490,14490,0
20230705,162400,10198283180,14490,14490,14490,14490,0
20230705,162300,10198283180,14490,14490,14490,14490,0
20230705,162200,10198283180,14490,14490,14490,14490,0
20230705,162100,10198283180,14490,14490,14490,14490,0
20230705,162000,10198283180,14490,14490,14490,14490,0
20230705,161900,10198283180,14490,14490,14490,14490,0
20230705,161800,10198283180,14490,14490,14490,14490,10285
20230705,161700,10198283180,14490,14490,14490,14490,0
20230705,161600,10198283180,14490,14490,14490,14490,0
20230705,161500,10198283180,14490,14490,14490,14490,0
20230705,161400,10198283180,14490,14490,14490,14490,0
20230705,161300,10198283180,14490,14490,14490,14490,0
20230705,161200,10198283180,14490,14490,14490,14490,0
20230705,161100,10198283180,14490,14490,14490,14490,0
20230705,161000,10198283180,14490,14490,14490,14490,0
20230705,160900,10198283180,14490,14490,14490,14490,0
20230705,160800,10198283180,14490,14490,14490,14490,0
20230705,160700,10198283180,14490,14490,14490,14490,0
20230705,160600,10198283180,14490,14490,14490,14490,0
20230705,160500,10198283180,14490,14490,14490,14490,0
20230705,160400,10198283180,14490,14490,14490,14490,0
20230705,160300,10198283180,14490,14490,14490,14490,0
20230705,160200,10198283180,14490,14490,14490,14490,0
20230705,160100,10198283180,14490,14490,14490,14490,0
20230705,160000,10198283180,14490,14490,14490,14490,0
20230705,155900,10198283180,14490,14490,14490,14490,0
20230705,155800,10198283180,14490,14490,14490,14490,0
20230705,155700,10198283180,14490,14490,14490,14490,0
20230705,155600,10198283180,14490,14490,14490,14490,0
20230705,155500,10198283180,14490,14490,14490,14490,0
20230705,155400,10198283180,14490,14490,14490,14490,0
20230705,155300,10198283180,14490,14490,14490,14490,0
20230705,155200,10198283180,14490,14490,14490,14490,0
20230705,155100,10198283180,14490,14490,14490,14490,0
20230705,155000,10198283180,14490,14490,14490,14490,0
20230705,154900,10198283180,14490,14490,14490,14490,0
20230705,154800,10198283180,14490,14490,14490,14490,10285
20230705,154700,10198283180,14490,14490,14490,14490,0
20230705,154600,10198283180,14490,14490,14490,14490,0
20230705,154500,10198283180,14490,14490,14490,14490,0
20230705,154400,10198283180,14490,14490,14490,14490,0
20230705,154300,10198283180,14490,14490,14490,14490,0
20230705,154200,10198283180,14490,14490,14490,14490,0
20230705,154100,10198283180,14490,14490,14490,14490,0
20230705,154000,10198283180,14490,14490,14490,14490,0
20230705,153900,10198283180,14490,14490,14490,14490,0
20230705,153800,10198283180,14490,14490,14490,14490,0
20230705,153700,10198283180,14490,14490,14490,14490,0
20230705,153600,10198283180,14490,14490,14490,14490,0
20230705,153500,10198283180,14490,14490,14490,14490,0
20230705,153400,10198283180,14490,14490,14490,14490,0
20230705,153300,10198283180,14490,14490,14490,14490,0
20230705,153200,10198283180,14490,14490,14490,14490,0
20230705,153100,10198283180,14490,14490,14490,14490,0
20230705,153000,10198283180,14490,14490,14490,14490,10285
20230705,152900,10049253530,14410,14410,14410,14410,0
20230705,152800,10049253530,14410,14410,14410,14410,0
20230705,152700,10049253530,14410,14410,14410,14410,0
20230705,152600,10049253530,14410,14410,14410,14410,0
20230705,152500,10049253530,14410,14410,14410,14410,0
20230705,152400,10049253530,14410,14410,14410,14410,0
20230705,152300,10049253530,14410,14410,14410,14410,0
20230705,152200,10049253530,14410,14410,14410,14410,0
20230705,152100,10049253530,14410,14410,14410,14410,0
20230705,152000,10049253530,14410,14410,14410,14410,0
20230705,151900,10049253530,14410,14420,14430,14400,1465
20230705,151800,10028140490,14420,14400,14420,14390,1856
20230705,151700,10001415740,14400,14400,14410,14400,407
20230705,151600,9995553430,14400,14420,14420,14400,893
20230705,151500,9982693940,14400,14410,14420,14400,865
20230705,151400,9970229000,14400,14420,14420,14400,1175
20230705,151300,9953296000,14440,14440,14450,14400,1722
20230705,151200,9928444060,14450,14420,14450,14400,1380
20230705,151100,9908521300,14420,14420,14420,14390,1404
20230705,151000,9888296200,14420,14430,14430,14420,1356
20230705,150900,9868733850,14430,14420,14430,14410,892
20230705,150800,9855871370,14420,14410,14430,14400,533
20230705,150700,9848189840,14410,14390,14410,14390,508
20230705,150600,9840876080,14390,14390,14390,14370,2060
20230705,150500,9811272810,14360,14360,14400,14360,56
20230705,150400,9810468010,14360,14400,14400,14360,623
20230705,150300,9801507120,14400,14340,14410,14340,695
20230705,150200,9791511010,14330,14330,14330,14320,153
20230705,150100,9789318620,14330,14330,14330,14330,702
20230705,150000,9779258960,14330,14310,14330,14310,338
20230705,145900,9774422120,14310,14320,14320,14310,1403
20230705,145800,9754345140,14320,14340,14340,14310,929
20230705,145700,9741036400,14340,14350,14350,14340,56
20230705,145600,9740233350,14350,14350,14350,14340,515
20230705,145500,9732847110,14350,14340,14350,14330,443
20230705,145400,9726497770,14340,14340,14350,14340,178
20230705,145300,9723944100,14340,14330,14350,14330,20
20230705,145200,9723657320,14350,14330,14350,14330,686
20230705,145100,9713813460,14330,14350,14350,14330,518
20230705,145000,9706386820,14350,14350,14350,14350,1
20230705,144900,9706372470,14340,14340,14340,14340,552
20230705,144800,9698456790,14340,14370,14370,14340,1554
20230705,144700,9676152250,14370,14380,14380,14370,426
20230705,144600,9670028530,14370,14380,14380,14370,858
20230705,144500,9657690890,14370,14370,14370,14370,44
20230705,144400,9657058610,14370,14350,14370,14340,629
20230705,144300,9648034870,14350,14350,14360,14350,1007
20230705,144200,9633584350,14360,14380,14380,14360,255
20230705,144100,9629921580,14380,14380,14380,14380,11
20230705,144000,9629763400,14370,14370,14370,14370,8
20230705,143900,9629648440,14370,14370,14370,14370,107
20230705,143800,9628110850,14370,14370,14370,14370,202
20230705,143700,9625208110,14370,14380,14380,14370,273
20230705,143600,9621284170,14380,14380,14380,14380,197
20230705,143500,9618451310,14380,14390,14390,14380,492
20230705,143400,9611373060,14390,14400,14420,14390,164
20230705,143300,9609012360,14390,14390,14410,14390,402
20230705,143200,9603227460,14390,14390,14390,14380,274
20230705,143100,9599285820,14390,14400,14400,14390,227
20230705,143000,9596018300,14400,14410,14410,14400,409
20230705,142900,9590128300,14410,14440,14440,14410,193
20230705,142800,9587342670,14450,14410,14450,14410,1120
20230705,142700,9571180390,14410,14390,14410,14390,483
20230705,142600,9564225060,14390,14370,14390,14370,388
20230705,142500,9558644490,14380,14370,14380,14370,111
20230705,142400,9557049310,14370,14370,14370,14360,14
20230705,142300,9556848140,14370,14330,14370,14330,179
20230705,142200,9554281180,14320,14330,14330,14320,53
20230705,142100,9553521790,14310,14320,14330,14310,154
20230705,142000,9551316720,14320,14300,14320,14300,55
20230705,141900,9550529300,14300,14310,14310,14300,40
20230705,141800,9549957220,14310,14310,14310,14310,5
20230705,141700,9549885670,14310,14320,14320,14310,108
20230705,141600,9548339390,14320,14320,14320,14310,34
20230705,141500,9547852780,14300,14310,14310,14300,87
20230705,141400,9546608400,14300,14300,14300,14300,496
20230705,141300,9539515600,14300,14310,14310,14300,429
20230705,141200,9533380210,14310,14300,14320,14280,534
20230705,141100,9525735500,14320,14310,14320,14280,3505
20230705,141000,9475628960,14320,14310,14320,14310,484
20230705,140900,9468701580,14310,14320,14320,14310,26
20230705,140800,9468329480,14320,14320,14320,14310,364
20230705,140700,9463120400,14330,14310,14330,14300,171
20230705,140600,9460673300,14320,14340,14340,14300,2620
20230705,140500,9423181930,14340,14370,14370,14340,436
20230705,140400,9416925580,14370,14380,14380,14370,77
20230705,140300,9415818380,14400,14360,14400,14360,836
20230705,140200,9403783580,14360,14360,14360,14360,146
20230705,140100,9401687020,14350,14350,14360,14350,108
20230705,140000,9400136920,14350,14350,14360,14330,419
20230705,135900,9394127180,14360,14360,14370,14350,137
20230705,135800,9392160010,14360,14370,14390,14360,105
20230705,135700,9390650920,14400,14370,14400,14370,183
20230705,135600,9388018960,14370,14370,14370,14370,97
20230705,135500,9386625070,14400,14370,14410,14370,135
20230705,135400,9384680240,14410,14410,14420,14330,1782
20230705,135300,9359110480,14410,14370,14410,14370,643
20230705,135200,9349863430,14380,14370,14380,14370,21
20230705,135100,9349561600,14370,14340,14380,14340,199
20230705,135000,9346702040,14380,14360,14380,14330,268
20230705,134900,9342858170,14320,14330,14330,14320,613
20230705,134800,9334075040,14330,14340,14340,14330,110
20230705,134700,9332497810,14340,14340,14350,14340,7
20230705,134600,9332397420,14380,14390,14390,14380,188
20230705,134500,9329693090,14400,14380,14400,14330,200
20230705,134400,9326814730,14400,14400,14400,14400,200
20230705,134300,9323934730,14420,14400,14420,14400,13
20230705,134200,9323747350,14320,14450,14450,14320,530
20230705,134100,9316149350,14460,14330,14500,14320,1189
20230705,134000,9299024840,14320,14350,14350,14320,109
20230705,133900,9297463510,14350,14350,14350,14320,11
20230705,133800,9297305790,14300,14370,14370,14300,3169
20230705,133700,9251922290,14370,14370,14370,14350,74
20230705,133600,9250859860,14370,14370,14370,14370,5
20230705,133500,9250788010,14360,14370,14380,14340,259
20230705,133400,9247065060,14360,14380,14380,14360,6
20230705,133300,9246978880,14370,14370,14370,14360,113
20230705,133200,9245355160,14370,14340,14370,14340,278
20230705,133100,9241364230,14350,14330,14350,14330,266
20230705,133000,9237550270,14330,14320,14330,14320,421
20230705,132900,9231521360,14320,14330,14330,14320,1273
20230705,132800,9213283540,14330,14340,14340,14330,260
20230705,132700,9209557670,14340,14350,14350,14340,92
20230705,132600,9208238350,14350,14340,14350,14340,98
20230705,132500,9206832290,14330,14340,14370,14330,665
20230705,132400,9197301650,14390,14330,14390,14330,16
20230705,132300,9197071710,14330,14340,14340,14330,737
20230705,132200,9186508580,14340,14360,14400,14340,1145
20230705,132100,9170083520,14350,14360,14360,14350,735
20230705,132000,9159534350,14360,14350,14360,14350,683
20230705,131900,9149728040,14360,14370,14370,14360,967
20230705,131800,9135839940,14370,14400,14400,14360,2651
20230705,131700,9097709230,14400,14430,14430,14400,485
20230705,131600,9090719220,14420,14450,14450,14420,334
20230705,131500,9085899880,14450,14440,14450,14440,122
20230705,131400,9084138190,14460,14440,14460,14440,115
20230705,131300,9082476750,14440,14450,14450,14440,225
20230705,131200,9079225550,14450,14440,14460,14440,912
20230705,131100,9066041160,14460,14440,14480,14420,532
20230705,131000,9058346400,14440,14440,14490,14430,817
20230705,130900,9046534080,14440,14440,14440,14440,33
20230705,130800,9046057560,14450,14470,14480,14450,163
20230705,130700,9043697870,14490,14410,14490,14400,524
20230705,130600,9036136220,14410,14400,14410,14400,111
20230705,130500,9034537210,14400,14460,14460,14390,497
20230705,130400,9027373000,14460,14410,14460,14400,504
20230705,130300,9020115110,14400,14400,14510,14400,504
20230705,130200,9012825530,14400,14430,14450,14400,566
20230705,130100,9004659530,14440,14440,14440,14390,910
20230705,130000,8991542310,14440,14450,14500,14430,507
20230705,125900,8984217340,14450,14430,14460,14430,409
20230705,125800,8978310530,14430,14430,14430,14420,152
20230705,125700,8976117980,14430,14450,14460,14430,278
20230705,125600,8972105750,14460,14440,14460,14440,109
20230705,125500,8970530360,14450,14410,14480,14410,56
20230705,125400,8969722580,14430,14400,14430,14400,108
20230705,125300,8968166460,14390,14400,14400,14390,378
20230705,125200,8962726260,14400,14390,14400,14390,130
20230705,125100,8960854510,14400,14400,14400,14400,316
20230705,125000,8956304110,14390,14410,14410,14390,728
20230705,124900,8945819750,14410,14400,14410,14400,189
20230705,124800,8943096760,14400,14400,14420,14400,66
20230705,124700,8942145180,14410,14400,14410,14400,33
20230705,124600,8941669740,14400,14400,14400,14380,131
20230705,124500,8939783600,14420,14370,14420,14370,128
20230705,124400,8937942010,14400,14360,14400,14360,108
20230705,124300,8936390570,14370,14360,14380,14360,460
20230705,124200,8929779440,14370,14370,14380,14370,378
20230705,124100,8924347560,14380,14400,14410,14380,1204
20230705,124000,8907013930,14410,14390,14410,14390,503
20230705,123900,8899769340,14400,14440,14440,14400,248
20230705,123800,8896198100,14440,14430,14450,14410,847
20230705,123700,8883976150,14520,14420,14520,14420,655
20230705,123600,8874523870,14420,14390,14420,14390,141
20230705,123500,8872493710,14390,14380,14390,14380,273
20230705,123400,8868567530,14390,14370,14390,14370,51
20230705,123300,8867833680,14370,14360,14370,14360,596
20230705,123200,8859274660,14370,14400,14400,14370,208
20230705,123100,8856281500,14400,14320,14400,14320,943
20230705,123000,8842768910,14330,14340,14350,14330,1860
20230705,122900,8816107640,14340,14340,14350,14340,743
20230705,122800,8805446820,14340,14380,14380,14330,953
20230705,122700,8791761760,14380,14390,14390,14380,119
20230705,122600,8790049720,14390,14460,14460,14390,526
20230705,122500,8782470110,14470,14500,14500,14450,371
20230705,122400,8777099470,14530,14540,14540,14500,893
20230705,122300,8764122170,14550,14550,14590,14550,1557
20230705,122200,8741441820,14550,14570,14600,14550,4792
20230705,122100,8671557790,14570,14500,14570,14500,2162
20230705,122000,8640085340,14490,14450,14490,14450,1498
20230705,121900,8618424160,14460,14430,14460,14410,723
20230705,121800,8607983790,14430,14420,14430,14420,328
20230705,121700,8603253200,14420,14410,14420,14410,417
20230705,121600,8597240790,14400,14360,14400,14360,274
20230705,121500,8593298270,14350,14310,14350,14310,863
20230705,121400,8580928840,14320,14310,14320,14310,266
20230705,121300,8577119920,14310,14310,14320,14310,394
20230705,121200,8571481680,14310,14300,14310,14300,168
20230705,121100,8569077610,14300,14310,14310,14300,184
20230705,121000,8566445540,14310,14310,14310,14300,349
20230705,120900,8561453820,14320,14320,14320,14320,224
20230705,120800,8558246140,14320,14310,14320,14310,404
20230705,120700,8552464400,14310,14320,14320,14310,1090
20230705,120600,8536863000,14320,14320,14320,14320,344
20230705,120500,8531936920,14320,14320,14330,14320,218
20230705,120400,8528815060,14330,14330,14330,14320,108
20230705,120300,8527267490,14310,14330,14330,14310,751
20230705,120200,8516512160,14330,14330,14330,14330,111
20230705,120100,8514921530,14330,14320,14330,14320,169
20230705,120000,8512499980,14310,14310,14320,14310,683
20230705,115900,8502723130,14320,14310,14320,14310,265
20230705,115800,8498930090,14310,14320,14320,14310,117
20230705,115700,8497255110,14310,14310,14310,14300,65
20230705,115600,8496325060,14310,14290,14310,14290,80
20230705,115500,8495181090,14280,14270,14330,14270,800
20230705,115400,8483735490,14280,14300,14300,14270,284
20230705,115300,8479680550,14300,14300,14300,14300,266
20230705,115200,8475876750,14300,14300,14320,14270,992
20230705,115100,8461705400,14300,14340,14340,14300,256
20230705,115000,8458044480,14300,14270,14310,14260,734
20230705,114900,8447568550,14260,14250,14270,14230,5115
20230705,114800,8374658790,14250,14260,14280,14250,682
20230705,114700,8364930140,14290,14270,14300,14250,886
20230705,114600,8352293740,14270,14280,14280,14270,1321
20230705,114500,8333441740,14280,14280,14300,14280,1215
20230705,114400,8316090500,14300,14310,14310,14280,1544
20230705,114300,8294024160,14310,14300,14310,14300,1377
20230705,114200,8274331030,14300,14300,14310,14300,1302
20230705,114100,8255711660,14310,14320,14320,14300,1315
20230705,114000,8236894400,14310,14310,14310,14310,65
20230705,113900,8235964250,14310,14310,14310,14310,340
20230705,113800,8231098850,14300,14310,14310,14300,552
20230705,113700,8223200150,14310,14310,14320,14310,524
20230705,113600,8215701700,14350,14300,14350,14300,1586
20230705,113500,8193011450,14310,14320,14340,14310,4354
20230705,113400,8130672190,14330,14340,14340,14330,2151
20230705,113300,8099841260,14340,14340,14340,14340,425
20230705,113200,8093746760,14350,14340,14350,14340,332
20230705,113100,8088984360,14340,14360,14370,14340,2104
20230705,113000,8058798120,14360,14400,14400,14360,1063
20230705,112900,8043510820,14400,14380,14400,14380,264
20230705,112800,8039709860,14380,14370,14380,14370,324
20230705,112700,8035053440,14370,14350,14370,14350,70
20230705,112600,8034048100,14350,14350,14360,14330,2720
20230705,112500,7995033410,14350,14360,14370,14350,1982
20230705,112400,7966586340,14360,14370,14370,14360,1046
20230705,112300,7951562840,14370,14360,14380,14360,264
20230705,112200,7947769620,14370,14360,14370,14360,554
20230705,112100,7939812610,14360,14380,14380,14360,631
20230705,112000,7930747530,14380,14370,14380,14370,179
20230705,111900,7928174530,14370,14370,14390,14370,442
20230705,111800,7921822150,14370,14370,14370,14360,1317
20230705,111700,7902902880,14370,14370,14380,14360,517
20230705,111600,7895475670,14370,14370,14380,14370,243
20230705,111500,7891983530,14370,14380,14400,14370,1242
20230705,111400,7874133150,14380,14380,14380,14370,1773
20230705,111300,7848651450,14370,14380,14390,14370,1100
20230705,111200,7832831780,14390,14390,14390,14380,824
20230705,111100,7820976050,14390,14420,14420,14390,1375
20230705,111000,7801171300,14420,14400,14420,14400,351
20230705,110900,7796112930,14400,14400,14400,14400,198
20230705,110800,7793261730,14400,14390,14400,14380,289
20230705,110700,7789103970,14390,14380,14390,14370,443
20230705,110600,7782733950,14380,14400,14400,14380,459
20230705,110500,7776130740,14390,14390,14400,14390,105
20230705,110400,7774619680,14390,14390,14390,14380,587
20230705,110300,7766178200,14390,14400,14400,14390,239
20230705,110200,7762737510,14400,14380,14410,14380,1390
20230705,110100,7742722680,14380,14390,14400,14380,1803
20230705,110000,7716783460,14400,14420,14420,14400,2278
20230705,105900,7683960330,14420,14420,14430,14420,385
20230705,105800,7678408420,14430,14400,14430,14400,1035
20230705,105700,7663497290,14400,14430,14430,14400,2815
20230705,105600,7622924690,14430,14450,14450,14420,980
20230705,105500,7608782540,14430,14480,14480,14430,3774
20230705,105400,7554233630,14480,14500,14510,14480,3602
20230705,105300,7502016630,14500,14530,14530,14500,2234
20230705,105200,7469585340,14530,14530,14540,14530,156
20230705,105100,7467318440,14530,14540,14550,14530,1283
20230705,105000,7448661610,14540,14550,14580,14540,163
20230705,104900,7446290890,14540,14530,14600,14530,134
20230705,104800,7444339890,14530,14510,14630,14500,1522
20230705,104700,7422152270,14520,14520,14530,14500,250
20230705,104600,7418524090,14520,14510,14520,14500,491
20230705,104500,7411399720,14510,14520,14540,14510,585
20230705,104400,7402911020,14510,14510,14540,14500,793
20230705,104300,7391407320,14520,14510,14520,14510,188
20230705,104200,7388679120,14500,14510,14520,14500,859
20230705,104100,7376219520,14510,14520,14520,14500,959
20230705,104000,7362307420,14510,14520,14520,14510,1851
20230705,103900,7335442460,14510,14540,14620,14510,3254
20230705,103800,7288120630,14540,14600,14600,14540,2500
20230705,103700,7251751090,14590,14620,14650,14520,10760
20230705,103600,7094689310,14650,14580,14660,14580,6646
20230705,103500,6997530610,14590,14570,14610,14560,3379
20230705,103400,6948237890,14570,14530,14570,14510,2372
20230705,103300,6913704670,14530,14500,14530,14500,3536
20230705,103200,6862401210,14510,14510,14510,14500,323
20230705,103100,6857716820,14510,14510,14520,14510,825
20230705,103000,6845745980,14510,14530,14530,14510,1192
20230705,102900,6828443620,14530,14520,14540,14520,1374
20230705,102800,6808481390,14520,14480,14520,14460,2317
20230705,102700,6774923380,14490,14450,14490,14440,1016
20230705,102600,6760238860,14460,14430,14490,14430,1984
20230705,102500,6731557220,14420,14490,14490,14420,5619
20230705,102400,6650296430,14470,14440,14500,14430,4715
20230705,102300,6582080330,14430,14530,14530,14430,9041
20230705,102200,6451171280,14520,14440,14520,14440,8108
20230705,102100,6333652000,14450,14440,14450,14420,5719
20230705,102000,6251069850,14440,14440,14440,14420,1178
20230705,101900,6234067990,14440,14420,14440,14410,665
20230705,101800,6224482370,14430,14390,14470,14390,2613
20230705,101700,6186745800,14400,14360,14400,14360,904
20230705,101600,6173752360,14360,14380,14380,14360,754
20230705,101500,6162915950,14380,14370,14380,14370,491
20230705,101400,6155857540,14380,14390,14390,14380,919
20230705,101300,6142638800,14380,14380,14390,14360,206
20230705,101200,6139676090,14380,14360,14380,14350,589
20230705,101100,6131216940,14350,14330,14400,14320,1588
20230705,101000,6108440720,14330,14330,14340,14300,7383
20230705,100900,6002722030,14330,14330,14340,14320,1389
20230705,100800,5982820820,14330,14350,14350,14330,2792
20230705,100700,5942788870,14360,14380,14390,14350,2413
20230705,100600,5908121620,14380,14410,14410,14370,1297
20230705,100500,5889472320,14410,14400,14410,14400,839
20230705,100400,5877386520,14370,14390,14400,14370,2194
20230705,100300,5845831970,14380,14390,14400,14340,6784
20230705,100200,5748415890,14400,14400,14410,14350,2233
20230705,100100,5716280060,14400,14410,14410,14330,7165
20230705,100000,5613335380,14460,14520,14530,14410,15509
20230705,095900,5389030160,14530,14430,14800,14400,33991
20230705,095800,4891220570,14460,14410,14460,14350,4644
20230705,095700,4824288810,14410,14380,14420,14360,4393
20230705,095600,4761060210,14380,14350,14400,14320,1746
20230705,095500,4735990470,14350,14310,14360,14310,737
20230705,095400,4725422400,14310,14310,14350,14300,393
20230705,095300,4719801570,14360,14330,14360,14290,1035
20230705,095200,4704980860,14330,14270,14330,14260,1342
20230705,095100,4685810090,14280,14320,14320,14270,1704
20230705,095000,4661468000,14290,14320,14330,14290,1607
20230705,094900,4638463490,14310,14310,14320,14280,378
20230705,094800,4633052950,14310,14240,14320,14240,3301
20230705,094700,4585977860,14260,14290,14290,14240,5434
20230705,094600,4508543350,14290,14330,14330,14270,4003
20230705,094500,4451346400,14300,14320,14360,14290,3864
20230705,094400,4396054830,14320,14320,14320,14290,1731
20230705,094300,4371294150,14320,14370,14370,14310,2076
20230705,094200,4341560850,14370,14300,14370,14300,1803
20230705,094100,4315720150,14310,14320,14320,14300,2127
20230705,094000,4285279950,14320,14350,14360,14310,1505
20230705,093900,4263702020,14330,14290,14350,14280,417
20230705,093800,4257729740,14290,14350,14360,14280,1903
20230705,093700,4230471790,14350,14280,14360,14280,1762
20230705,093600,4205279720,14280,14290,14310,14260,2503
20230705,093500,4169500330,14290,14230,14290,14210,14498
20230705,093400,3962958520,14230,14290,14290,14220,7466
20230705,093300,3856549460,14280,14340,14340,14280,7918
20230705,093200,3743350650,14340,14440,14440,14340,5699
20230705,093100,3661326340,14440,14420,14450,14420,2179
20230705,093000,3629860890,14430,14380,14440,14380,1665
20230705,092900,3605869800,14380,14350,14390,14310,10513
20230705,092800,3455106380,14340,14330,14370,14300,6101
20230705,092700,3367741830,14340,14430,14430,14330,14405
20230705,092600,3160445480,14430,14430,14440,14420,3478
20230705,092500,3110266970,14430,14440,14440,14430,1276
20230705,092400,3091851800,14440,14460,14460,14430,2964
20230705,092300,3049040530,14460,14510,14510,14460,4557
20230705,092200,2983013210,14520,14520,14550,14510,1904
20230705,092100,2955368790,14550,14550,14570,14510,3840
20230705,092000,2899533170,14550,14550,14550,14530,2515
20230705,091900,2862955730,14530,14490,14550,14480,3042
20230705,091800,2818792020,14490,14440,14490,14430,3273
20230705,091700,2771488130,14440,14410,14450,14410,9137
20230705,091600,2639614960,14410,14520,14530,14380,24112
20230705,091500,2290717730,14530,14530,14550,14520,3574
20230705,091400,2238778460,14530,14580,14600,14520,11279
20230705,091300,2074663070,14580,14570,14600,14570,2935
20230705,091200,2031876230,14560,14630,14640,14560,8679
20230705,091100,1904991270,14630,14610,14660,14610,5135
20230705,091000,1829866300,14640,14580,14640,14560,3869
20230705,090900,1773430850,14560,14570,14580,14540,8835
20230705,090800,1644793710,14580,14630,14630,14560,12924
20230705,090700,1456236320,14620,14660,14660,14610,8221
20230705,090600,1335967450,14650,14740,14750,14600,11444
20230705,090500,1167925040,14750,14780,14800,14750,10214
20230705,090400,1017093460,14800,14900,14920,14780,7811
20230705,090300,901422230,14920,14810,14920,14750,13498
20230705,090200,701747200,14830,14910,14960,14810,16146
20230705,090100,461672320,14910,15130,15140,14910,15519
20230705,090000,228360660,15120,15160,15190,15110,15031