093370/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,195100,6850518460,12990,12990,12990,12990,15436
20230705,195000,6850518460,12990,12990,12990,12990,0
20230705,194900,6850518460,12990,12990,12990,12990,0
20230705,194800,6850518460,12990,12990,12990,12990,0
20230705,194700,6850518460,12990,12990,12990,12990,0
20230705,194600,6850518460,12990,12990,12990,12990,0
20230705,194500,6850518460,12990,12990,12990,12990,0
20230705,194400,6850518460,12990,12990,12990,12990,0
20230705,194300,6850518460,12990,12990,12990,12990,0
20230705,194200,6850518460,12990,12990,12990,12990,0
20230705,194100,6850518460,12990,12990,12990,12990,0
20230705,194000,6850518460,12990,12990,12990,12990,0
20230705,193900,6850518460,12990,12990,12990,12990,0
20230705,193800,6850518460,12990,12990,12990,12990,0
20230705,193700,6850518460,12990,12990,12990,12990,0
20230705,193600,6850518460,12990,12990,12990,12990,0
20230705,193500,6850518460,12990,12990,12990,12990,0
20230705,193400,6850518460,12990,12990,12990,12990,0
20230705,193300,6850518460,12990,12990,12990,12990,0
20230705,193200,6850518460,12990,12990,12990,12990,0
20230705,193100,6850518460,12990,12990,12990,12990,0
20230705,193000,6850518460,12990,12990,12990,12990,0
20230705,192900,6850518460,12990,12990,12990,12990,0
20230705,192800,6850518460,12990,12990,12990,12990,0
20230705,192700,6850518460,12990,12990,12990,12990,0
20230705,192600,6850518460,12990,12990,12990,12990,0
20230705,192500,6850518460,12990,12990,12990,12990,0
20230705,192400,6850518460,12990,12990,12990,12990,0
20230705,192300,6850518460,12990,12990,12990,12990,0
20230705,192200,6850518460,12990,12990,12990,12990,0
20230705,192100,6850518460,12990,12990,12990,12990,15436
20230705,192000,6850518460,12990,12990,12990,12990,0
20230705,191900,6850518460,12990,12990,12990,12990,0
20230705,191800,6850518460,12990,12990,12990,12990,0
20230705,191700,6850518460,12990,12990,12990,12990,0
20230705,191600,6850518460,12990,12990,12990,12990,0
20230705,191500,6850518460,12990,12990,12990,12990,0
20230705,191400,6850518460,12990,12990,12990,12990,0
20230705,191300,6850518460,12990,12990,12990,12990,0
20230705,191200,6850518460,12990,12990,12990,12990,0
20230705,191100,6850518460,12990,12990,12990,12990,0
20230705,191000,6850518460,12990,12990,12990,12990,0
20230705,190900,6850518460,12990,12990,12990,12990,0
20230705,190800,6850518460,12990,12990,12990,12990,0
20230705,190700,6850518460,12990,12990,12990,12990,0
20230705,190600,6850518460,12990,12990,12990,12990,0
20230705,190500,6850518460,12990,12990,12990,12990,0
20230705,190400,6850518460,12990,12990,12990,12990,0
20230705,190300,6850518460,12990,12990,12990,12990,0
20230705,190200,6850518460,12990,12990,12990,12990,0
20230705,190100,6850518460,12990,12990,12990,12990,0
20230705,190000,6850518460,12990,12990,12990,12990,0
20230705,185900,6850518460,12990,12990,12990,12990,0
20230705,185800,6850518460,12990,12990,12990,12990,0
20230705,185700,6850518460,12990,12990,12990,12990,0
20230705,185600,6850518460,12990,12990,12990,12990,0
20230705,185500,6850518460,12990,12990,12990,12990,0
20230705,185400,6850518460,12990,12990,12990,12990,0
20230705,185300,6850518460,12990,12990,12990,12990,0
20230705,185200,6850518460,12990,12990,12990,12990,0
20230705,185100,6850518460,12990,12990,12990,12990,15436
20230705,185000,6850518460,12990,12990,12990,12990,0
20230705,184900,6850518460,12990,12990,12990,12990,0
20230705,184800,6850518460,12990,12990,12990,12990,0
20230705,184700,6850518460,12990,12990,12990,12990,0
20230705,184600,6850518460,12990,12990,12990,12990,0
20230705,184500,6850518460,12990,12990,12990,12990,0
20230705,184400,6850518460,12990,12990,12990,12990,0
20230705,184300,6850518460,12990,12990,12990,12990,0
20230705,184200,6850518460,12990,12990,12990,12990,0
20230705,184100,6850518460,12990,12990,12990,12990,0
20230705,184000,6850518460,12990,12990,12990,12990,0
20230705,183900,6850518460,12990,12990,12990,12990,0
20230705,183800,6850518460,12990,12990,12990,12990,0
20230705,183700,6850518460,12990,12990,12990,12990,0
20230705,183600,6850518460,12990,12990,12990,12990,0
20230705,183500,6850518460,12990,12990,12990,12990,0
20230705,183400,6850518460,12990,12990,12990,12990,0
20230705,183300,6850518460,12990,12990,12990,12990,0
20230705,183200,6850518460,12990,12990,12990,12990,0
20230705,183100,6850518460,12990,12990,12990,12990,0
20230705,183000,6850518460,12990,12990,12990,12990,0
20230705,182900,6850518460,12990,12990,12990,12990,0
20230705,182800,6850518460,12990,12990,12990,12990,0
20230705,182700,6850518460,12990,12990,12990,12990,0
20230705,182600,6850518460,12990,12990,12990,12990,0
20230705,182500,6850518460,12990,12990,12990,12990,0
20230705,182400,6850518460,12990,12990,12990,12990,0
20230705,182300,6850518460,12990,12990,12990,12990,0
20230705,182200,6850518460,12990,12990,12990,12990,0
20230705,182100,6850518460,12990,12990,12990,12990,15436
20230705,182000,6850518460,12990,12990,12990,12990,0
20230705,181900,6850518460,12990,12990,12990,12990,0
20230705,181800,6850518460,12990,12990,12990,12990,0
20230705,181700,6850518460,12990,12990,12990,12990,0
20230705,181600,6850518460,12990,12990,12990,12990,0
20230705,181500,6850518460,12990,12990,12990,12990,0
20230705,181400,6850518460,12990,12990,12990,12990,0
20230705,181300,6850518460,12990,12990,12990,12990,0
20230705,181200,6850518460,12990,12990,12990,12990,0
20230705,181100,6850518460,12990,12990,12990,12990,0
20230705,181000,6850518460,12990,12990,12990,12990,0
20230705,180900,6850518460,12990,12990,12990,12990,0
20230705,180800,6850518460,12990,12990,12990,12990,0
20230705,180700,6850518460,12990,12990,12990,12990,0
20230705,180600,6850518460,12990,12990,12990,12990,0
20230705,180500,6850518460,12990,12990,12990,12990,0
20230705,180400,6850518460,12990,12990,12990,12990,0
20230705,180300,6850518460,12990,12990,12990,12990,0
20230705,180200,6850518460,12990,12990,12990,12990,0
20230705,180100,6850518460,12990,12990,12990,12990,0
20230705,180000,6850518460,12990,12990,12990,12990,0
20230705,175900,6850518460,12990,12990,12990,12990,0
20230705,175800,6850518460,12990,12990,12990,12990,0
20230705,175700,6850518460,12990,12990,12990,12990,0
20230705,175600,6850518460,12990,12990,12990,12990,0
20230705,175500,6850518460,12990,12990,12990,12990,0
20230705,175400,6850518460,12990,12990,12990,12990,0
20230705,175300,6850518460,12990,12990,12990,12990,0
20230705,175200,6850518460,12990,12990,12990,12990,0
20230705,175100,6850518460,12990,12990,12990,12990,15436
20230705,175000,6850518460,12990,12990,12990,12990,0
20230705,174900,6850518460,12990,12990,12990,12990,0
20230705,174800,6850518460,12990,12990,12990,12990,0
20230705,174700,6850518460,12990,12990,12990,12990,0
20230705,174600,6850518460,12990,12990,12990,12990,0
20230705,174500,6850518460,12990,12990,12990,12990,0
20230705,174400,6850518460,12990,12990,12990,12990,0
20230705,174300,6850518460,12990,12990,12990,12990,0
20230705,174200,6850518460,12990,12990,12990,12990,0
20230705,174100,6850518460,12990,12990,12990,12990,0
20230705,174000,6850518460,12990,12990,12990,12990,0
20230705,173900,6850518460,12990,12990,12990,12990,0
20230705,173800,6850518460,12990,12990,12990,12990,0
20230705,173700,6850518460,12990,12990,12990,12990,0
20230705,173600,6850518460,12990,12990,12990,12990,0
20230705,173500,6850518460,12990,12990,12990,12990,0
20230705,173400,6850518460,12990,12990,12990,12990,0
20230705,173300,6850518460,12990,12990,12990,12990,0
20230705,173200,6850518460,12990,12990,12990,12990,0
20230705,173100,6850518460,12990,12990,12990,12990,0
20230705,173000,6850518460,12990,12990,12990,12990,0
20230705,172900,6850518460,12990,12990,12990,12990,0
20230705,172800,6850518460,12990,12990,12990,12990,0
20230705,172700,6850518460,12990,12990,12990,12990,0
20230705,172600,6850518460,12990,12990,12990,12990,0
20230705,172500,6850518460,12990,12990,12990,12990,0
20230705,172400,6850518460,12990,12990,12990,12990,0
20230705,172300,6850518460,12990,12990,12990,12990,0
20230705,172200,6850518460,12990,12990,12990,12990,0
20230705,172100,6850518460,12990,12990,12990,12990,15436
20230705,172000,6850518460,12990,12990,12990,12990,0
20230705,171900,6850518460,12990,12990,12990,12990,0
20230705,171800,6850518460,12990,12990,12990,12990,0
20230705,171700,6850518460,12990,12990,12990,12990,0
20230705,171600,6850518460,12990,12990,12990,12990,0
20230705,171500,6850518460,12990,12990,12990,12990,0
20230705,171400,6850518460,12990,12990,12990,12990,0
20230705,171300,6850518460,12990,12990,12990,12990,0
20230705,171200,6850518460,12990,12990,12990,12990,0
20230705,171100,6850518460,12990,12990,12990,12990,0
20230705,171000,6850518460,12990,12990,12990,12990,0
20230705,170900,6850518460,12990,12990,12990,12990,0
20230705,170800,6850518460,12990,12990,12990,12990,0
20230705,170700,6850518460,12990,12990,12990,12990,0
20230705,170600,6850518460,12990,12990,12990,12990,0
20230705,170500,6850518460,12990,12990,12990,12990,0
20230705,170400,6850518460,12990,12990,12990,12990,0
20230705,170300,6850518460,12990,12990,12990,12990,0
20230705,170200,6850518460,12990,12990,12990,12990,0
20230705,170100,6850518460,12990,12990,12990,12990,0
20230705,170000,6850518460,12990,12990,12990,12990,0
20230705,165900,6850518460,12990,12990,12990,12990,0
20230705,165800,6850518460,12990,12990,12990,12990,0
20230705,165700,6850518460,12990,12990,12990,12990,0
20230705,165600,6850518460,12990,12990,12990,12990,0
20230705,165500,6850518460,12990,12990,12990,12990,0
20230705,165400,6850518460,12990,12990,12990,12990,0
20230705,165300,6850518460,12990,12990,12990,12990,0
20230705,165200,6850518460,12990,12990,12990,12990,0
20230705,165100,6850518460,12990,12990,12990,12990,15436
20230705,165000,6850518460,12990,12990,12990,12990,0
20230705,164900,6850518460,12990,12990,12990,12990,0
20230705,164800,6850518460,12990,12990,12990,12990,0
20230705,164700,6850518460,12990,12990,12990,12990,0
20230705,164600,6850518460,12990,12990,12990,12990,0
20230705,164500,6850518460,12990,12990,12990,12990,0
20230705,164400,6850518460,12990,12990,12990,12990,0
20230705,164300,6850518460,12990,12990,12990,12990,0
20230705,164200,6850518460,12990,12990,12990,12990,0
20230705,164100,6850518460,12990,12990,12990,12990,0
20230705,164000,6850518460,12990,12990,12990,12990,0
20230705,163900,6850518460,12990,12990,12990,12990,0
20230705,163800,6850518460,12990,12990,12990,12990,0
20230705,163700,6850518460,12990,12990,12990,12990,0
20230705,163600,6850518460,12990,12990,12990,12990,0
20230705,163500,6850518460,12990,12990,12990,12990,0
20230705,163400,6850518460,12990,12990,12990,12990,0
20230705,163300,6850518460,12990,12990,12990,12990,0
20230705,163200,6850518460,12990,12990,12990,12990,0
20230705,163100,6850518460,12990,12990,12990,12990,0
20230705,163000,6850518460,12990,12990,12990,12990,0
20230705,162900,6850518460,12990,12990,12990,12990,0
20230705,162800,6850518460,12990,12990,12990,12990,0
20230705,162700,6850518460,12990,12990,12990,12990,0
20230705,162600,6850518460,12990,12990,12990,12990,0
20230705,162500,6850518460,12990,12990,12990,12990,0
20230705,162400,6850518460,12990,12990,12990,12990,0
20230705,162300,6850518460,12990,12990,12990,12990,0
20230705,162200,6850518460,12990,12990,12990,12990,0
20230705,162100,6850518460,12990,12990,12990,12990,15436
20230705,162000,6850518460,12990,12990,12990,12990,0
20230705,161900,6850518460,12990,12990,12990,12990,0
20230705,161800,6850518460,12990,12990,12990,12990,0
20230705,161700,6850518460,12990,12990,12990,12990,0
20230705,161600,6850518460,12990,12990,12990,12990,0
20230705,161500,6850518460,12990,12990,12990,12990,0
20230705,161400,6850518460,12990,12990,12990,12990,0
20230705,161300,6850518460,12990,12990,12990,12990,0
20230705,161200,6850518460,12990,12990,12990,12990,0
20230705,161100,6850518460,12990,12990,12990,12990,0
20230705,161000,6850518460,12990,12990,12990,12990,0
20230705,160900,6850518460,12990,12990,12990,12990,0
20230705,160800,6850518460,12990,12990,12990,12990,0
20230705,160700,6850518460,12990,12990,12990,12990,0
20230705,160600,6850518460,12990,12990,12990,12990,0
20230705,160500,6850518460,12990,12990,12990,12990,0
20230705,160400,6850518460,12990,12990,12990,12990,0
20230705,160300,6850518460,12990,12990,12990,12990,0
20230705,160200,6850518460,12990,12990,12990,12990,0
20230705,160100,6850518460,12990,12990,12990,12990,0
20230705,160000,6850518460,12990,12990,12990,12990,0
20230705,155900,6850518460,12990,12990,12990,12990,0
20230705,155800,6850518460,12990,12990,12990,12990,0
20230705,155700,6850518460,12990,12990,12990,12990,0
20230705,155600,6850518460,12990,12990,12990,12990,0
20230705,155500,6850518460,12990,12990,12990,12990,0
20230705,155400,6850518460,12990,12990,12990,12990,0
20230705,155300,6850518460,12990,12990,12990,12990,0
20230705,155200,6850518460,12990,12990,12990,12990,0
20230705,155100,6850518460,12990,12990,12990,12990,15436
20230705,155000,6850518460,12990,12990,12990,12990,0
20230705,154900,6850518460,12990,12990,12990,12990,0
20230705,154800,6850518460,12990,12990,12990,12990,0
20230705,154700,6850518460,12990,12990,12990,12990,0
20230705,154600,6850518460,12990,12990,12990,12990,0
20230705,154500,6850518460,12990,12990,12990,12990,0
20230705,154400,6850518460,12990,12990,12990,12990,0
20230705,154300,6850518460,12990,12990,12990,12990,0
20230705,154200,6850518460,12990,12990,12990,12990,0
20230705,154100,6850518460,12990,12990,12990,12990,0
20230705,154000,6850518460,12990,12990,12990,12990,0
20230705,153900,6850518460,12990,12990,12990,12990,0
20230705,153800,6850518460,12990,12990,12990,12990,0
20230705,153700,6850518460,12990,12990,12990,12990,0
20230705,153600,6850518460,12990,12990,12990,12990,0
20230705,153500,6850518460,12990,12990,12990,12990,0
20230705,153400,6850518460,12990,12990,12990,12990,0
20230705,153300,6850518460,12990,12990,12990,12990,0
20230705,153200,6850518460,12990,12990,12990,12990,0
20230705,153100,6850518460,12990,12990,12990,12990,0
20230705,153000,6850518460,12990,12990,12990,12990,15436
20230705,152900,6650004820,13000,13000,13000,13000,0
20230705,152800,6650004820,13000,13000,13000,13000,0
20230705,152700,6650004820,13000,13000,13000,13000,0
20230705,152600,6650004820,13000,13000,13000,13000,0
20230705,152500,6650004820,13000,13000,13000,13000,0
20230705,152400,6650004820,13000,13000,13000,13000,0
20230705,152300,6650004820,13000,13000,13000,13000,0
20230705,152200,6650004820,13000,13000,13000,13000,0
20230705,152100,6650004820,13000,13000,13000,13000,0
20230705,152000,6650004820,13000,13000,13000,13000,0
20230705,151900,6650004820,13000,13000,13010,13000,2758
20230705,151800,6614146960,13000,13010,13010,13000,1773
20230705,151700,6591096680,13010,13010,13010,13000,660
20230705,151600,6582512590,13010,13010,13010,13000,168
20230705,151500,6580327470,13000,12990,13000,12990,1244
20230705,151400,6564155480,13000,13000,13010,13000,1961
20230705,151300,6538662260,13000,13010,13010,13000,3448
20230705,151200,6493838190,13010,13010,13010,13000,249
20230705,151100,6490599100,13010,13020,13030,13010,1842
20230705,151000,6466628820,13020,13000,13030,12990,4956
20230705,150900,6402131400,13000,13000,13010,12990,1438
20230705,150800,6383437410,13000,13000,13010,13000,584
20230705,150700,6375845250,13010,13000,13010,13000,281
20230705,150600,6372192000,13000,13000,13010,13000,1103
20230705,150500,6357852920,13010,13010,13010,12990,1223
20230705,150400,6341953390,13000,13000,13010,13000,2459
20230705,150300,6309985170,13000,12990,13000,12990,900
20230705,150200,6298290470,13000,13000,13000,12990,493
20230705,150100,6291881510,12990,13000,13000,12990,524
20230705,150000,6285074660,13000,13000,13000,12990,666
20230705,145900,6276422660,12990,13000,13000,12990,317
20230705,145800,6272301800,13000,13000,13010,12990,2155
20230705,145700,6244287520,13010,13010,13010,13000,538
20230705,145600,6237288320,13010,13010,13010,13000,419
20230705,145500,6231838290,13000,13000,13010,13000,50
20230705,145400,6231188170,13010,13000,13010,13000,570
20230705,145300,6223776300,13000,13010,13010,13000,379
20230705,145200,6218848720,13000,13000,13000,12990,1031
20230705,145100,6205445740,13000,13000,13000,12990,837
20230705,145000,6194566550,13000,12990,13000,12990,189
20230705,144900,6192109560,13000,13000,13000,12990,185
20230705,144800,6189704570,13000,12990,13000,12990,2871
20230705,144700,6152395110,13000,13000,13000,12990,625
20230705,144600,6144275130,13000,13000,13000,12990,251
20230705,144500,6141013250,13000,13000,13000,12990,764
20230705,144400,6131084080,13000,13000,13000,12990,1179
20230705,144300,6115757100,12990,13000,13000,12990,1092
20230705,144200,6101561140,13000,13000,13000,12990,590
20230705,144100,6093894910,13000,13000,13000,12990,412
20230705,144000,6088538950,13000,13000,13000,12990,1162
20230705,143900,6073433380,13000,13000,13000,12990,871
20230705,143800,6062111400,13000,12990,13000,12990,349
20230705,143700,6057575420,13000,13010,13010,12990,1882
20230705,143600,6033109360,13000,13000,13010,13000,310
20230705,143500,6029078830,13000,13000,13000,12990,1106
20230705,143400,6014700860,13000,13000,13000,12990,677
20230705,143300,6005899880,13000,13000,13000,12990,170
20230705,143200,6003689900,13000,13000,13000,12990,441
20230705,143100,5997957530,13000,13010,13010,13000,402
20230705,143000,5992730540,13000,13000,13010,13000,696
20230705,142900,5983681970,13010,13000,13010,12990,847
20230705,142800,5972670310,13000,12990,13000,12990,780
20230705,142700,5962535830,13000,13000,13000,12990,201
20230705,142600,5959923190,13000,13000,13000,12990,1575
20230705,142500,5939463190,13000,13010,13010,13000,1387
20230705,142400,5921432120,13010,13000,13010,13000,189
20230705,142300,5918974240,13010,13010,13010,13000,98
20230705,142200,5917699270,13010,13030,13030,13010,2229
20230705,142100,5888690200,13020,13010,13030,13010,1383
20230705,142000,5870681610,13010,13020,13030,13010,2158
20230705,141900,5842589910,13010,13010,13030,13010,939
20230705,141800,5830364100,13020,13020,13020,13010,975
20230705,141700,5817670800,13010,13000,13010,13000,2171
20230705,141600,5789427110,13000,13010,13010,13000,896
20230705,141500,5777776530,13000,13010,13010,13000,138
20230705,141400,5775981660,13010,13010,13010,13010,256
20230705,141300,5772651100,13010,13010,13010,13000,102
20230705,141200,5771324150,13010,13000,13010,12990,803
20230705,141100,5760884750,13000,13000,13000,13000,585
20230705,141000,5753279750,13000,13000,13000,12990,632
20230705,140900,5745063760,13000,13000,13000,13000,203
20230705,140800,5742424760,13000,13000,13000,12990,1069
20230705,140700,5728527860,13000,12990,13000,12990,864
20230705,140600,5717296570,13000,13000,13000,12990,115
20230705,140500,5715801580,13000,13000,13000,12990,198
20230705,140400,5713227700,13000,13000,13000,12990,365
20230705,140300,5708484540,13000,12990,13000,12990,280
20230705,140200,5704847290,13000,13010,13010,12990,2763
20230705,140100,5668925180,13000,13010,13010,13000,158
20230705,140000,5666870850,13010,13020,13020,13010,1634
20230705,135900,5645611790,13010,13020,13020,13010,413
20230705,135800,5640238050,13010,13010,13010,13000,734
20230705,135700,5630688880,13010,13010,13010,13000,451
20230705,135600,5624821470,13010,13000,13010,13000,795
20230705,135500,5614485400,13000,13010,13010,13000,76
20230705,135400,5613496650,13010,13010,13010,13010,153
20230705,135300,5611506120,13010,13010,13010,13000,494
20230705,135200,5605080190,13010,13010,13020,13010,349
20230705,135100,5600539620,13020,13010,13020,13010,463
20230705,135000,5594515550,13010,13010,13020,13010,559
20230705,134900,5587242740,13010,13020,13020,13010,465
20230705,134800,5581189530,13020,13020,13020,13010,41
20230705,134700,5580655980,13020,13020,13020,13020,101
20230705,134600,5579340960,13020,13030,13030,13020,1112
20230705,134500,5564862100,13030,13010,13030,13010,927
20230705,134400,5552792720,13020,13030,13030,13020,2119
20230705,134300,5525194380,13040,13040,13040,13030,227
20230705,134200,5522234320,13040,13030,13040,13030,74
20230705,134100,5521270040,13040,13040,13040,13030,1220
20230705,134000,5505365360,13040,13040,13040,13030,457
20230705,133900,5499406880,13040,13050,13050,13040,560
20230705,133800,5492103980,13050,13040,13050,13030,575
20230705,133700,5484605630,13040,13030,13040,13030,280
20230705,133600,5480954680,13050,13040,13050,13030,1152
20230705,133500,5465932080,13030,13020,13040,13020,268
20230705,133400,5462440420,13010,13020,13030,13010,1253
20230705,133300,5446135600,13020,13040,13050,13020,1349
20230705,133200,5428548910,13040,13050,13050,13040,607
20230705,133100,5420628530,13040,13050,13050,13040,1078
20230705,133000,5406568530,13040,13040,13050,13040,394
20230705,132900,5401427600,13050,13060,13060,13040,1251
20230705,132800,5385102500,13060,13010,13060,13010,7538
20230705,132700,5286822400,13020,13020,13020,13010,1323
20230705,132600,5269597710,13020,13010,13020,13010,1240
20230705,132500,5253461240,13010,13020,13020,13000,3156
20230705,132400,5212404670,13020,13020,13020,13010,360
20230705,132300,5207718360,13020,13010,13020,13010,687
20230705,132200,5198774090,13020,13020,13020,13010,237
20230705,132100,5195689850,13010,13020,13020,13010,502
20230705,132000,5189157320,13020,13010,13020,13010,392
20230705,131900,5184055770,13010,13020,13020,13010,528
20230705,131800,5177183850,13020,13010,13020,13010,38
20230705,131700,5176689200,13010,13010,13020,13010,804
20230705,131600,5166229150,13020,13030,13030,13010,275
20230705,131500,5162649490,13020,13020,13030,13020,754
20230705,131400,5152830720,13020,13010,13020,13010,748
20230705,131300,5143092640,13010,13010,13030,13000,3925
20230705,131200,5092013590,13010,13010,13010,13000,529
20230705,131100,5085131510,13000,13010,13010,13000,196
20230705,131000,5082581890,13010,13000,13010,12990,7333
20230705,130900,4987253290,13000,13000,13000,12990,222
20230705,130800,4984368030,13000,13000,13000,12990,59
20230705,130700,4983601360,12990,13000,13000,12990,572
20230705,130600,4976170560,12990,13000,13000,12990,90
20230705,130500,4975001300,12990,13000,13000,12990,136
20230705,130400,4973233360,13000,13000,13000,12990,194
20230705,130300,4970711690,13000,13000,13000,12990,125
20230705,130200,4969087820,12990,12990,13000,12990,460
20230705,130100,4963112010,12990,12990,13000,12990,1156
20230705,130000,4948095560,12980,12990,12990,12960,3824
20230705,125900,4898483800,12990,12990,12990,12980,207
20230705,125800,4895795580,12990,12990,12990,12990,119
20230705,125700,4894249770,12990,12990,12990,12980,261
20230705,125600,4890861460,12980,12990,12990,12980,249
20230705,125500,4887628840,12990,12980,12990,12980,173
20230705,125400,4885381630,12990,12970,12990,12970,1365
20230705,125300,4867656530,12970,12960,12970,12960,732
20230705,125200,4858163230,12970,12970,12970,12970,393
20230705,125100,4853066020,12970,12970,12970,12960,1127
20230705,125000,4838448840,12970,12960,12970,12960,28
20230705,124900,4838085730,12960,12950,12960,12950,440
20230705,124800,4832383690,12960,12960,12960,12950,270
20230705,124700,4828884570,12960,12960,12960,12960,31
20230705,124600,4828482810,12960,12960,12960,12950,1056
20230705,124500,4814803110,12960,12960,12960,12950,165
20230705,124400,4812665600,12960,12970,12970,12960,588
20230705,124300,4805042870,12970,12970,12970,12960,487
20230705,124200,4798729600,12960,12960,12960,12950,408
20230705,124100,4793442280,12960,12970,12970,12960,495
20230705,124000,4787026390,12970,12960,12970,12950,262
20230705,123900,4783631330,12950,12960,12970,12950,773
20230705,123800,4773613860,12960,12960,12970,12950,1163
20230705,123700,4758541660,12960,12960,12960,12950,248
20230705,123600,4755327630,12960,12950,12960,12950,86
20230705,123500,4754213150,12960,12950,12960,12950,55
20230705,123400,4753500800,12950,12950,12960,12950,713
20230705,123300,4744267370,12950,12950,12960,12940,2423
20230705,123200,4712890970,12940,12950,12950,12940,74
20230705,123100,4711932720,12950,12950,12950,12940,90
20230705,123000,4710767560,12950,12940,12950,12940,208
20230705,122900,4708075790,12940,12950,12950,12940,8
20230705,122800,4707972210,12950,12950,12950,12950,45
20230705,122700,4707389460,12950,12950,12950,12940,375
20230705,122600,4702535500,12950,12950,12950,12940,121
20230705,122500,4700968950,12940,12950,12950,12940,2543
20230705,122400,4668038430,12940,12940,12950,12940,187
20230705,122300,4665617080,12950,12960,12970,12940,2265
20230705,122200,4636288230,12970,12970,12970,12960,284
20230705,122100,4632606520,12980,12970,12980,12960,265
20230705,122000,4629168680,12970,12970,12970,12960,1673
20230705,121900,4607486160,12970,12960,12970,12960,55
20230705,121800,4606772880,12970,12980,12980,12960,742
20230705,121700,4597148280,12980,12970,12980,12970,36
20230705,121600,4596681270,12970,12980,12980,12970,511
20230705,121500,4590053350,12970,12960,12980,12960,238
20230705,121400,4586966070,12970,12970,12970,12970,62
20230705,121300,4586161930,12960,12950,12960,12950,1339
20230705,121200,4568809090,12960,12960,12960,12950,622
20230705,121100,4560753640,12950,12950,12950,12950,149
20230705,121000,4558824090,12960,12960,12960,12950,1114
20230705,120900,4544386680,12960,12960,12960,12950,1050
20230705,120800,4530779000,12960,12970,12970,12960,1612
20230705,120700,4509885340,12970,12960,12970,12960,243
20230705,120600,4506734040,12970,12960,12980,12960,719
20230705,120500,4497409940,12960,12960,12970,12960,142
20230705,120400,4495568550,12970,12970,12970,12960,104
20230705,120300,4494219710,12960,12970,12970,12960,526
20230705,120200,4487400310,12970,12960,12970,12960,196
20230705,120100,4484859450,12970,12950,12970,12950,294
20230705,120000,4481049210,12960,12960,12960,12950,115
20230705,115900,4479559520,12970,12960,12970,12950,928
20230705,115800,4467533110,12960,12950,12970,12950,303
20230705,115700,4463606290,12960,12960,12960,12950,458
20230705,115600,4457670690,12960,12960,12960,12950,227
20230705,115500,4454728810,12960,12960,12970,12960,1314
20230705,115400,4437699230,12960,12970,12970,12960,77
20230705,115300,4436700830,12970,12950,12970,12940,692
20230705,115200,4427733570,12950,12950,12950,12950,86
20230705,115100,4426619870,12950,12930,12950,12930,545
20230705,115000,4419567860,12940,12940,12940,12940,35
20230705,114900,4419114960,12940,12930,12960,12920,969
20230705,114800,4406573060,12920,12960,12960,12920,3483
20230705,114700,4361504610,12960,12950,12970,12940,1883
20230705,114600,4337111780,12950,12940,12950,12940,229
20230705,114500,4334147080,12940,12940,12940,12940,43
20230705,114400,4333590660,12940,12940,12950,12940,1329
20230705,114300,4316386180,12950,12950,12950,12940,52
20230705,114200,4315713090,12950,12930,12950,12930,2065
20230705,114100,4289002540,12920,12950,12950,12920,2354
20230705,114000,4258549930,12960,12950,12960,12950,389
20230705,113900,4253508800,12950,12990,12990,12950,5208
20230705,113800,4185931420,12980,12980,12990,12980,874
20230705,113700,4174585680,12980,13000,13000,12970,4100
20230705,113600,4121373140,12990,13000,13000,12990,20018
20230705,113500,3861144270,13010,13010,13010,13010,1721
20230705,113400,3838754060,13020,13020,13020,13010,157
20230705,113300,3836709990,13020,13020,13020,13020,830
20230705,113200,3825903390,13020,13010,13020,13010,1411
20230705,113100,3807533210,13010,13020,13020,13010,110
20230705,113000,3806101180,13010,13010,13020,13010,400
20230705,112900,3800895120,13020,13010,13020,13010,371
20230705,112800,3796068260,13020,13030,13030,13010,1161
20230705,112700,3780956860,13030,13020,13030,13020,1118
20230705,112600,3766391130,13030,13040,13040,13030,821
20230705,112500,3755693000,13030,13040,13040,13030,1361
20230705,112400,3737956370,13040,13040,13040,13030,977
20230705,112300,3725217440,13030,13030,13040,13030,302
20230705,112200,3721280680,13040,13030,13040,13030,113
20230705,112100,3719807960,13030,13040,13040,13030,969
20230705,112000,3707180630,13040,13030,13040,13030,1062
20230705,111900,3693341050,13020,13020,13030,13010,1601
20230705,111800,3672496000,13020,13020,13030,13020,190
20230705,111700,3670021810,13020,13020,13030,13020,517
20230705,111600,3663290250,13020,13040,13040,13020,806
20230705,111500,3652791510,13030,13030,13040,13030,1451
20230705,111400,3633884570,13040,13050,13050,13030,328
20230705,111300,3629607110,13050,13040,13070,13040,2224
20230705,111200,3600599840,13040,13080,13090,13040,4156
20230705,111100,3546267220,13080,13090,13100,13080,1395
20230705,111000,3528002850,13090,13090,13100,13080,1354
20230705,110900,3510275850,13090,13080,13090,13080,2661
20230705,110800,3475449470,13090,13050,13090,13050,3337
20230705,110700,3431776200,13070,13090,13110,13050,6222
20230705,110600,3350285620,13090,13020,13090,13020,21588
20230705,110500,3068475350,13030,13030,13030,13020,481
20230705,110400,3062210020,13030,13030,13030,13020,624
20230705,110300,3054083360,13030,13030,13040,13030,1554
20230705,110200,3033834060,13040,13040,13040,13030,695
20230705,110100,3024771330,13040,13040,13040,13030,136
20230705,110000,3022998010,13040,13040,13050,13030,1024
20230705,105900,3009644600,13040,13030,13050,13030,7265
20230705,105800,2914908890,13040,13040,13040,13030,925
20230705,105700,2902850640,13030,13030,13040,13030,1546
20230705,105600,2882701840,13030,13030,13040,13030,1145
20230705,105500,2867782360,13030,13020,13040,13020,2667
20230705,105400,2833028620,13020,13020,13020,13010,1293
20230705,105300,2816193800,13020,13020,13030,13020,1398
20230705,105200,2797988820,13020,13020,13030,13020,2471
20230705,105100,2765813830,13020,13000,13020,13000,2681
20230705,105000,2730929690,13010,12990,13010,12990,10478
20230705,104900,2594724040,12990,12970,12990,12970,1201
20230705,104800,2579133560,12970,12960,12970,12960,669
20230705,104700,2570461770,12970,12980,12980,12970,613
20230705,104600,2562505600,12980,12960,12980,12960,587
20230705,104500,2554891040,12970,12970,12970,12960,366
20230705,104400,2550147660,12970,12960,12970,12960,127
20230705,104300,2548501030,12960,12970,12970,12960,1962
20230705,104200,2523059950,12970,12970,12970,12960,288
20230705,104100,2519325650,12970,12980,12980,12960,752
20230705,104000,2509568900,12980,12990,12990,12980,1116
20230705,103900,2495081310,12990,12980,12990,12980,1039
20230705,103800,2481585720,12980,12970,12980,12960,3090
20230705,103700,2441502560,12970,12950,12970,12950,932
20230705,103600,2429428820,12950,12930,12950,12920,3806
20230705,103500,2380176010,12920,12940,12940,12920,736
20230705,103400,2370658490,12940,12930,12950,12930,717
20230705,103300,2361378320,12940,12950,12950,12930,3019
20230705,103200,2322339530,12940,12930,12950,12930,517
20230705,103100,2315644490,12930,12940,12940,12930,2581
20230705,103000,2282266190,12940,12940,12950,12940,1215
20230705,102900,2266544060,12940,12920,12940,12910,1459
20230705,102800,2247690760,12920,12930,12930,12920,1453
20230705,102700,2228911230,12930,12930,12940,12930,413
20230705,102600,2223571130,12930,12940,12940,12930,577
20230705,102500,2216110290,12940,12940,12940,12930,625
20230705,102400,2208023370,12940,12950,12950,12930,1310
20230705,102300,2191071020,12960,12950,12960,12940,1552
20230705,102200,2170976110,12950,12950,12950,12940,1400
20230705,102100,2152846280,12950,12960,12960,12950,666
20230705,102000,2144216940,12960,12950,12960,12950,2201
20230705,101900,2115705600,12940,12930,12940,12930,2008
20230705,101800,2089728390,12940,12910,12940,12900,3543
20230705,101700,2043932570,12910,12920,12920,12900,1093
20230705,101600,2029821920,12920,12900,12920,12900,463
20230705,101500,2023844460,12900,12910,12910,12900,276
20230705,101400,2020281860,12910,12920,12930,12900,1258
20230705,101300,2004033450,12920,12920,12930,12920,782
20230705,101200,1993929990,12920,12910,12920,12910,1940
20230705,101100,1968871360,12910,12920,12920,12910,1450
20230705,101000,1950147890,12920,12930,12930,12920,2258
20230705,100900,1920952670,12930,12920,12930,12920,559
20230705,100800,1913725760,12920,12920,12920,12910,858
20230705,100700,1902641430,12920,12910,12920,12910,1531
20230705,100600,1882861030,12910,12920,12920,12910,116
20230705,100500,1881362610,12920,12910,12920,12910,368
20230705,100400,1876611640,12920,12910,12920,12910,296
20230705,100300,1872787440,12910,12910,12920,12910,2117
20230705,100200,1845448220,12920,12920,12930,12910,503
20230705,100100,1838952030,12930,12920,12930,12910,654
20230705,100000,1830503080,12910,12890,12920,12880,2706
20230705,095900,1795617790,12890,12880,12890,12880,430
20230705,095800,1790079240,12880,12870,12880,12870,828
20230705,095700,1779417120,12870,12900,12900,12860,6873
20230705,095600,1690866650,12910,12920,12920,12910,2336
20230705,095500,1660698620,12920,12920,12920,12920,139
20230705,095400,1658902740,12920,12920,12940,12920,526
20230705,095300,1652106600,12920,12930,12940,12920,1672
20230705,095200,1630493770,12940,12930,12940,12930,1732
20230705,095100,1608086700,12940,12930,12940,12920,1170
20230705,095000,1592951440,12920,12920,12920,12900,1911
20230705,094900,1568263790,12920,12920,12920,12900,294
20230705,094800,1564468780,12920,12910,12920,12910,29
20230705,094700,1564094280,12900,12890,12900,12880,1389
20230705,094600,1546180820,12880,12900,12900,12880,2318
20230705,094500,1516291930,12900,12910,12910,12900,1259
20230705,094400,1500050620,12910,12910,12910,12900,622
20230705,094300,1492021800,12910,12930,12930,12900,5384
20230705,094200,1422530900,12930,12920,12930,12920,937
20230705,094100,1410422610,12920,12920,12930,12920,154
20230705,094000,1408432170,12930,12930,12930,12920,1249
20230705,093900,1392287600,12930,12940,12940,12930,1049
20230705,093800,1378718870,12940,12930,12940,12930,517
20230705,093700,1372033360,12940,12960,12960,12930,2882
20230705,093600,1334704580,12950,12960,12960,12920,1863
20230705,093500,1310606170,12950,12980,12980,12920,5216
20230705,093400,1243053180,12980,12990,12990,12980,475
20230705,093300,1236884430,12990,12990,12990,12980,430
20230705,093200,1231301230,13000,12990,13010,12990,5183
20230705,093100,1163917940,12990,12960,13000,12960,2016
20230705,093000,1137762730,12960,12950,12960,12950,3282
20230705,092900,1095258450,12950,12970,12970,12950,1261
20230705,092800,1078927190,12950,12960,12970,12950,1283
20230705,092700,1062302620,12960,12960,12970,12960,962
20230705,092600,1049835050,12960,12960,12970,12960,396
20230705,092500,1044702590,12980,12990,12990,12970,2967
20230705,092400,1006195660,12980,13000,13000,12980,516
20230705,092300,999492570,12990,13000,13010,12990,1745
20230705,092200,976807900,13000,13010,13010,12980,1572
20230705,092100,956373510,13000,13030,13040,13000,2168
20230705,092000,928132350,13030,13020,13030,13020,2612
20230705,091900,894102540,13020,13020,13030,13000,1060
20230705,091800,880301010,13010,12970,13010,12970,2923
20230705,091700,842320410,12970,12960,12990,12960,4046
20230705,091600,789807000,12980,12990,12990,12950,2605
20230705,091500,756014910,12990,12940,12990,12930,2708
20230705,091400,720938680,12930,12950,12950,12930,1880
20230705,091300,696609750,12950,12970,12970,12940,1612
20230705,091200,675726890,12970,12980,12990,12970,457
20230705,091100,669794550,12980,13010,13010,12980,3270
20230705,091000,627290600,13020,13020,13020,13020,472
20230705,090900,621145160,13020,13040,13040,13010,4733
20230705,090800,559472480,13040,13050,13050,13030,2533
20230705,090700,526440120,13040,13020,13040,13010,7671
20230705,090600,426511840,13020,13020,13030,13020,1440
20230705,090500,407761430,13020,12990,13030,12980,6205
20230705,090400,327028920,12980,12990,13000,12920,3047
20230705,090300,287519890,12990,12990,13000,12980,2620
20230705,090200,253480480,12990,12950,13010,12900,8576
20230705,090100,142101620,12940,12900,12940,12900,2335
20230705,090000,111953510,12900,12900,12910,12840,8661