KissMeData/099430/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,194500,3767624170,7080,7080,7080,7080,10849
20230703,194400,3767624170,7080,7080,7080,7080,0
20230703,194300,3767624170,7080,7080,7080,7080,0
20230703,194200,3767624170,7080,7080,7080,7080,0
20230703,194100,3767624170,7080,7080,7080,7080,0
20230703,194000,3767624170,7080,7080,7080,7080,0
20230703,193900,3767624170,7080,7080,7080,7080,0
20230703,193800,3767624170,7080,7080,7080,7080,0
20230703,193700,3767624170,7080,7080,7080,7080,0
20230703,193600,3767624170,7080,7080,7080,7080,0
20230703,193500,3767624170,7080,7080,7080,7080,0
20230703,193400,3767624170,7080,7080,7080,7080,0
20230703,193300,3767624170,7080,7080,7080,7080,0
20230703,193200,3767624170,7080,7080,7080,7080,0
20230703,193100,3767624170,7080,7080,7080,7080,0
20230703,193000,3767624170,7080,7080,7080,7080,0
20230703,192900,3767624170,7080,7080,7080,7080,0
20230703,192800,3767624170,7080,7080,7080,7080,0
20230703,192700,3767624170,7080,7080,7080,7080,0
20230703,192600,3767624170,7080,7080,7080,7080,0
20230703,192500,3767624170,7080,7080,7080,7080,0
20230703,192400,3767624170,7080,7080,7080,7080,0
20230703,192300,3767624170,7080,7080,7080,7080,0
20230703,192200,3767624170,7080,7080,7080,7080,0
20230703,192100,3767624170,7080,7080,7080,7080,0
20230703,192000,3767624170,7080,7080,7080,7080,0
20230703,191900,3767624170,7080,7080,7080,7080,0
20230703,191800,3767624170,7080,7080,7080,7080,0
20230703,191700,3767624170,7080,7080,7080,7080,0
20230703,191600,3767624170,7080,7080,7080,7080,0
20230703,191500,3767624170,7080,7080,7080,7080,10849
20230703,191400,3767624170,7080,7080,7080,7080,0
20230703,191300,3767624170,7080,7080,7080,7080,0
20230703,191200,3767624170,7080,7080,7080,7080,0
20230703,191100,3767624170,7080,7080,7080,7080,0
20230703,191000,3767624170,7080,7080,7080,7080,0
20230703,190900,3767624170,7080,7080,7080,7080,0
20230703,190800,3767624170,7080,7080,7080,7080,0
20230703,190700,3767624170,7080,7080,7080,7080,0
20230703,190600,3767624170,7080,7080,7080,7080,0
20230703,190500,3767624170,7080,7080,7080,7080,0
20230703,190400,3767624170,7080,7080,7080,7080,0
20230703,190300,3767624170,7080,7080,7080,7080,0
20230703,190200,3767624170,7080,7080,7080,7080,0
20230703,190100,3767624170,7080,7080,7080,7080,0
20230703,190000,3767624170,7080,7080,7080,7080,0
20230703,185900,3767624170,7080,7080,7080,7080,0
20230703,185800,3767624170,7080,7080,7080,7080,0
20230703,185700,3767624170,7080,7080,7080,7080,0
20230703,185600,3767624170,7080,7080,7080,7080,0
20230703,185500,3767624170,7080,7080,7080,7080,0
20230703,185400,3767624170,7080,7080,7080,7080,0
20230703,185300,3767624170,7080,7080,7080,7080,0
20230703,185200,3767624170,7080,7080,7080,7080,0
20230703,185100,3767624170,7080,7080,7080,7080,0
20230703,185000,3767624170,7080,7080,7080,7080,0
20230703,184900,3767624170,7080,7080,7080,7080,0
20230703,184800,3767624170,7080,7080,7080,7080,0
20230703,184700,3767624170,7080,7080,7080,7080,0
20230703,184600,3767624170,7080,7080,7080,7080,0
20230703,184500,3767624170,7080,7080,7080,7080,10849
20230703,184400,3767624170,7080,7080,7080,7080,0
20230703,184300,3767624170,7080,7080,7080,7080,0
20230703,184200,3767624170,7080,7080,7080,7080,0
20230703,184100,3767624170,7080,7080,7080,7080,0
20230703,184000,3767624170,7080,7080,7080,7080,0
20230703,183900,3767624170,7080,7080,7080,7080,0
20230703,183800,3767624170,7080,7080,7080,7080,0
20230703,183700,3767624170,7080,7080,7080,7080,0
20230703,183600,3767624170,7080,7080,7080,7080,0
20230703,183500,3767624170,7080,7080,7080,7080,0
20230703,183400,3767624170,7080,7080,7080,7080,0
20230703,183300,3767624170,7080,7080,7080,7080,0
20230703,183200,3767624170,7080,7080,7080,7080,0
20230703,183100,3767624170,7080,7080,7080,7080,0
20230703,183000,3767624170,7080,7080,7080,7080,0
20230703,182900,3767624170,7080,7080,7080,7080,0
20230703,182800,3767624170,7080,7080,7080,7080,0
20230703,182700,3767624170,7080,7080,7080,7080,0
20230703,182600,3767624170,7080,7080,7080,7080,0
20230703,182500,3767624170,7080,7080,7080,7080,0
20230703,182400,3767624170,7080,7080,7080,7080,0
20230703,182300,3767624170,7080,7080,7080,7080,0
20230703,182200,3767624170,7080,7080,7080,7080,0
20230703,182100,3767624170,7080,7080,7080,7080,0
20230703,182000,3767624170,7080,7080,7080,7080,0
20230703,181900,3767624170,7080,7080,7080,7080,0
20230703,181800,3767624170,7080,7080,7080,7080,0
20230703,181700,3767624170,7080,7080,7080,7080,0
20230703,181600,3767624170,7080,7080,7080,7080,0
20230703,181500,3767624170,7080,7080,7080,7080,10849
20230703,181400,3767624170,7080,7080,7080,7080,0
20230703,181300,3767624170,7080,7080,7080,7080,0
20230703,181200,3767624170,7080,7080,7080,7080,0
20230703,181100,3767624170,7080,7080,7080,7080,0
20230703,181000,3767624170,7080,7080,7080,7080,0
20230703,180900,3767624170,7080,7080,7080,7080,0
20230703,180800,3767624170,7080,7080,7080,7080,0
20230703,180700,3767624170,7080,7080,7080,7080,0
20230703,180600,3767624170,7080,7080,7080,7080,0
20230703,180500,3767624170,7080,7080,7080,7080,0
20230703,180400,3767624170,7080,7080,7080,7080,0
20230703,180300,3767624170,7080,7080,7080,7080,0
20230703,180200,3767624170,7080,7080,7080,7080,0
20230703,180100,3767624170,7080,7080,7080,7080,0
20230703,180000,3767624170,7080,7080,7080,7080,0
20230703,175900,3767624170,7080,7080,7080,7080,0
20230703,175800,3767624170,7080,7080,7080,7080,0
20230703,175700,3767624170,7080,7080,7080,7080,0
20230703,175600,3767624170,7080,7080,7080,7080,0
20230703,175500,3767624170,7080,7080,7080,7080,0
20230703,175400,3767624170,7080,7080,7080,7080,0
20230703,175300,3767624170,7080,7080,7080,7080,0
20230703,175200,3767624170,7080,7080,7080,7080,0
20230703,175100,3767624170,7080,7080,7080,7080,0
20230703,175000,3767624170,7080,7080,7080,7080,0
20230703,174900,3767624170,7080,7080,7080,7080,0
20230703,174800,3767624170,7080,7080,7080,7080,0
20230703,174700,3767624170,7080,7080,7080,7080,0
20230703,174600,3767624170,7080,7080,7080,7080,0
20230703,174500,3767624170,7080,7080,7080,7080,10849
20230703,174400,3767624170,7080,7080,7080,7080,0
20230703,174300,3767624170,7080,7080,7080,7080,0
20230703,174200,3767624170,7080,7080,7080,7080,0
20230703,174100,3767624170,7080,7080,7080,7080,0
20230703,174000,3767624170,7080,7080,7080,7080,0
20230703,173900,3767624170,7080,7080,7080,7080,0
20230703,173800,3767624170,7080,7080,7080,7080,0
20230703,173700,3767624170,7080,7080,7080,7080,0
20230703,173600,3767624170,7080,7080,7080,7080,0
20230703,173500,3767624170,7080,7080,7080,7080,0
20230703,173400,3767624170,7080,7080,7080,7080,0
20230703,173300,3767624170,7080,7080,7080,7080,0
20230703,173200,3767624170,7080,7080,7080,7080,0
20230703,173100,3767624170,7080,7080,7080,7080,0
20230703,173000,3767624170,7080,7080,7080,7080,0
20230703,172900,3767624170,7080,7080,7080,7080,0
20230703,172800,3767624170,7080,7080,7080,7080,0
20230703,172700,3767624170,7080,7080,7080,7080,0
20230703,172600,3767624170,7080,7080,7080,7080,0
20230703,172500,3767624170,7080,7080,7080,7080,0
20230703,172400,3767624170,7080,7080,7080,7080,0
20230703,172300,3767624170,7080,7080,7080,7080,0
20230703,172200,3767624170,7080,7080,7080,7080,0
20230703,172100,3767624170,7080,7080,7080,7080,0
20230703,172000,3767624170,7080,7080,7080,7080,0
20230703,171900,3767624170,7080,7080,7080,7080,0
20230703,171800,3767624170,7080,7080,7080,7080,0
20230703,171700,3767624170,7080,7080,7080,7080,0
20230703,171600,3767624170,7080,7080,7080,7080,0
20230703,171500,3767624170,7080,7080,7080,7080,10849
20230703,171400,3767624170,7080,7080,7080,7080,0
20230703,171300,3767624170,7080,7080,7080,7080,0
20230703,171200,3767624170,7080,7080,7080,7080,0
20230703,171100,3767624170,7080,7080,7080,7080,0
20230703,171000,3767624170,7080,7080,7080,7080,0
20230703,170900,3767624170,7080,7080,7080,7080,0
20230703,170800,3767624170,7080,7080,7080,7080,0
20230703,170700,3767624170,7080,7080,7080,7080,0
20230703,170600,3767624170,7080,7080,7080,7080,0
20230703,170500,3767624170,7080,7080,7080,7080,0
20230703,170400,3767624170,7080,7080,7080,7080,0
20230703,170300,3767624170,7080,7080,7080,7080,0
20230703,170200,3767624170,7080,7080,7080,7080,0
20230703,170100,3767624170,7080,7080,7080,7080,0
20230703,170000,3767624170,7080,7080,7080,7080,0
20230703,165900,3767624170,7080,7080,7080,7080,0
20230703,165800,3767624170,7080,7080,7080,7080,0
20230703,165700,3767624170,7080,7080,7080,7080,0
20230703,165600,3767624170,7080,7080,7080,7080,0
20230703,165500,3767624170,7080,7080,7080,7080,0
20230703,165400,3767624170,7080,7080,7080,7080,0
20230703,165300,3767624170,7080,7080,7080,7080,0
20230703,165200,3767624170,7080,7080,7080,7080,0
20230703,165100,3767624170,7080,7080,7080,7080,0
20230703,165000,3767624170,7080,7080,7080,7080,0
20230703,164900,3767624170,7080,7080,7080,7080,0
20230703,164800,3767624170,7080,7080,7080,7080,0
20230703,164700,3767624170,7080,7080,7080,7080,0
20230703,164600,3767624170,7080,7080,7080,7080,0
20230703,164500,3767624170,7080,7080,7080,7080,10849
20230703,164400,3767624170,7080,7080,7080,7080,0
20230703,164300,3767624170,7080,7080,7080,7080,0
20230703,164200,3767624170,7080,7080,7080,7080,0
20230703,164100,3767624170,7080,7080,7080,7080,0
20230703,164000,3767624170,7080,7080,7080,7080,0
20230703,163900,3767624170,7080,7080,7080,7080,0
20230703,163800,3767624170,7080,7080,7080,7080,0
20230703,163700,3767624170,7080,7080,7080,7080,0
20230703,163600,3767624170,7080,7080,7080,7080,0
20230703,163500,3767624170,7080,7080,7080,7080,0
20230703,163400,3767624170,7080,7080,7080,7080,0
20230703,163300,3767624170,7080,7080,7080,7080,0
20230703,163200,3767624170,7080,7080,7080,7080,0
20230703,163100,3767624170,7080,7080,7080,7080,0
20230703,163000,3767624170,7080,7080,7080,7080,0
20230703,162900,3767624170,7080,7080,7080,7080,0
20230703,162800,3767624170,7080,7080,7080,7080,0
20230703,162700,3767624170,7080,7080,7080,7080,0
20230703,162600,3767624170,7080,7080,7080,7080,0
20230703,162500,3767624170,7080,7080,7080,7080,0
20230703,162400,3767624170,7080,7080,7080,7080,0
20230703,162300,3767624170,7080,7080,7080,7080,0
20230703,162200,3767624170,7080,7080,7080,7080,0
20230703,162100,3767624170,7080,7080,7080,7080,0
20230703,162000,3767624170,7080,7080,7080,7080,0
20230703,161900,3767624170,7080,7080,7080,7080,0
20230703,161800,3767624170,7080,7080,7080,7080,0
20230703,161700,3767624170,7080,7080,7080,7080,0
20230703,161600,3767624170,7080,7080,7080,7080,0
20230703,161500,3767624170,7080,7080,7080,7080,10849
20230703,161400,3767624170,7080,7080,7080,7080,0
20230703,161300,3767624170,7080,7080,7080,7080,0
20230703,161200,3767624170,7080,7080,7080,7080,0
20230703,161100,3767624170,7080,7080,7080,7080,0
20230703,161000,3767624170,7080,7080,7080,7080,0
20230703,160900,3767624170,7080,7080,7080,7080,0
20230703,160800,3767624170,7080,7080,7080,7080,0
20230703,160700,3767624170,7080,7080,7080,7080,0
20230703,160600,3767624170,7080,7080,7080,7080,0
20230703,160500,3767624170,7080,7080,7080,7080,0
20230703,160400,3767624170,7080,7080,7080,7080,0
20230703,160300,3767624170,7080,7080,7080,7080,0
20230703,160200,3767624170,7080,7080,7080,7080,0
20230703,160100,3767624170,7080,7080,7080,7080,0
20230703,160000,3767624170,7080,7080,7080,7080,0
20230703,155900,3767624170,7080,7080,7080,7080,0
20230703,155800,3767624170,7080,7080,7080,7080,0
20230703,155700,3767624170,7080,7080,7080,7080,0
20230703,155600,3767624170,7080,7080,7080,7080,0
20230703,155500,3767624170,7080,7080,7080,7080,0
20230703,155400,3767624170,7080,7080,7080,7080,0
20230703,155300,3767624170,7080,7080,7080,7080,0
20230703,155200,3767624170,7080,7080,7080,7080,0
20230703,155100,3767624170,7080,7080,7080,7080,0
20230703,155000,3767624170,7080,7080,7080,7080,0
20230703,154900,3767624170,7080,7080,7080,7080,0
20230703,154800,3767624170,7080,7080,7080,7080,0
20230703,154700,3767624170,7080,7080,7080,7080,0
20230703,154600,3767624170,7080,7080,7080,7080,0
20230703,154500,3767624170,7080,7080,7080,7080,10849
20230703,154400,3767624170,7080,7080,7080,7080,0
20230703,154300,3767624170,7080,7080,7080,7080,0
20230703,154200,3767624170,7080,7080,7080,7080,0
20230703,154100,3767624170,7080,7080,7080,7080,0
20230703,154000,3767624170,7080,7080,7080,7080,0
20230703,153900,3767624170,7080,7080,7080,7080,0
20230703,153800,3767624170,7080,7080,7080,7080,0
20230703,153700,3767624170,7080,7080,7080,7080,0
20230703,153600,3767624170,7080,7080,7080,7080,0
20230703,153500,3767624170,7080,7080,7080,7080,0
20230703,153400,3767624170,7080,7080,7080,7080,0
20230703,153300,3767624170,7080,7080,7080,7080,0
20230703,153200,3767624170,7080,7080,7080,7080,0
20230703,153100,3767624170,7080,7080,7080,7080,0
20230703,153000,3767624170,7080,7080,7080,7080,10849
20230703,152900,3690813250,7080,7080,7080,7080,0
20230703,152800,3690813250,7080,7080,7080,7080,0
20230703,152700,3690813250,7080,7080,7080,7080,0
20230703,152600,3690813250,7080,7080,7080,7080,0
20230703,152500,3690813250,7080,7080,7080,7080,0
20230703,152400,3690813250,7080,7080,7080,7080,0
20230703,152300,3690813250,7080,7080,7080,7080,0
20230703,152200,3690813250,7080,7080,7080,7080,0
20230703,152100,3690813250,7080,7080,7080,7080,0
20230703,152000,3690813250,7080,7080,7080,7080,0
20230703,151900,3690813250,7080,7090,7090,7070,1334
20230703,151800,3681372830,7090,7090,7100,7070,1571
20230703,151700,3670240260,7090,7060,7090,7060,807
20230703,151600,3664529140,7070,7070,7070,7060,1339
20230703,151500,3655068260,7070,7070,7070,7070,0
20230703,151400,3655068260,7070,7070,7070,7060,594
20230703,151300,3650868830,7070,7070,7070,7070,183
20230703,151200,3649575020,7070,7060,7070,7060,91
20230703,151100,3648932300,7070,7070,7070,7060,1150
20230703,151000,3640801810,7060,7070,7070,7060,644
20230703,150900,3636252210,7070,7070,7070,7070,301
20230703,150800,3634124140,7070,7080,7080,7070,202
20230703,150700,3632695980,7070,7070,7070,7060,329
20230703,150600,3630370100,7060,7070,7070,7060,161
20230703,150500,3629231880,7070,7070,7070,7070,456
20230703,150400,3626007960,7070,7070,7080,7070,819
20230703,150300,3620217600,7070,7070,7070,7070,298
20230703,150200,3618110740,7070,7070,7070,7070,904
20230703,150100,3611719460,7070,7070,7070,7070,454
20230703,150000,3608509680,7070,7070,7080,7060,592
20230703,145900,3604324940,7080,7070,7080,7070,22
20230703,145800,3604169330,7070,7070,7070,7070,63
20230703,145700,3603723920,7070,7070,7070,7070,15
20230703,145600,3603617870,7080,7080,7080,7080,102
20230703,145500,3602895710,7070,7070,7070,7070,396
20230703,145400,3600095990,7070,7070,7070,7070,30
20230703,145300,3599883890,7070,7070,7070,7070,569
20230703,145200,3595861060,7070,7070,7070,7070,15
20230703,145100,3595755010,7070,7060,7070,7060,13
20230703,145000,3595663200,7060,7070,7070,7060,1266
20230703,144900,3586722600,7070,7070,7070,7070,0
20230703,144800,3586722600,7070,7070,7070,7070,379
20230703,144700,3584043070,7070,7080,7080,7070,16
20230703,144600,3583929940,7070,7070,7070,7070,44
20230703,144500,3583618860,7070,7070,7070,7070,334
20230703,144400,3581257480,7070,7070,7070,7070,162
20230703,144300,3580112140,7060,7070,7070,7060,45
20230703,144200,3579794390,7060,7080,7080,7060,399
20230703,144100,3576973630,7070,7070,7070,7070,1360
20230703,144000,3567358430,7070,7070,7070,7070,136
20230703,143900,3566396910,7070,7070,7070,7070,104
20230703,143800,3565661630,7070,7070,7070,7070,132
20230703,143700,3564728390,7070,7080,7090,7070,185
20230703,143600,3563418680,7080,7080,7080,7080,31
20230703,143500,3563199200,7080,7080,7080,7070,517
20230703,143400,3559538990,7080,7080,7080,7080,10
20230703,143300,3559468190,7080,7070,7080,7060,23
20230703,143200,3559305710,7070,7070,7070,7070,1552
20230703,143100,3548333070,7070,7070,7070,7070,66
20230703,143000,3547866450,7060,7080,7080,7060,890
20230703,142900,3541577930,7080,7080,7080,7070,920
20230703,142800,3535072510,7080,7070,7080,7070,478
20230703,142700,3531692970,7070,7090,7090,7070,939
20230703,142600,3525045940,7090,7090,7090,7090,0
20230703,142500,3525045940,7090,7100,7100,7090,123
20230703,142400,3524172820,7100,7090,7100,7090,34
20230703,142300,3523931430,7100,7080,7100,7080,23
20230703,142200,3523768510,7100,7090,7100,7090,9
20230703,142100,3523704650,7090,7090,7090,7090,623
20230703,142000,3519287580,7090,7090,7090,7080,773
20230703,141900,3513807160,7090,7090,7090,7090,2
20230703,141800,3513792980,7080,7070,7080,7060,1504
20230703,141700,3503159490,7070,7070,7070,7070,5
20230703,141600,3503124140,7060,7060,7060,7060,20
20230703,141500,3502982940,7060,7070,7070,7060,933
20230703,141400,3496392360,7080,7080,7080,7080,303
20230703,141300,3494247120,7080,7080,7080,7080,2768
20230703,141200,3474649680,7080,7080,7090,7080,942
20230703,141100,3467980270,7080,7090,7090,7080,1041
20230703,141000,3460609790,7090,7090,7100,7090,1552
20230703,140900,3449606090,7080,7070,7090,7070,825
20230703,140800,3443762160,7070,7060,7070,7060,1180
20230703,140700,3435423750,7060,7060,7070,7060,2108
20230703,140600,3420540270,7070,7060,7070,7060,57
20230703,140500,3420137430,7060,7070,7070,7060,121
20230703,140400,3419282990,7070,7070,7070,7070,43
20230703,140300,3418978980,7070,7060,7070,7060,191
20230703,140200,3417629780,7070,7050,7070,7050,906
20230703,140100,3411233570,7050,7060,7060,7050,76
20230703,140000,3410697760,7050,7050,7050,7050,244
20230703,135900,3408977560,7050,7060,7060,7050,32
20230703,135800,3408751870,7050,7050,7060,7050,30
20230703,135700,3408540350,7050,7050,7050,7050,25
20230703,135600,3408364100,7050,7040,7050,7040,2337
20230703,135500,3391889990,7040,7040,7040,7040,22
20230703,135400,3391735110,7040,7040,7040,7040,439
20230703,135300,3388644550,7050,7040,7050,7040,624
20230703,135200,3384251350,7040,7040,7040,7040,260
20230703,135100,3382420950,7040,7040,7040,7040,15
20230703,135000,3382315350,7040,7050,7050,7040,2216
20230703,134900,3366713930,7050,7040,7050,7040,449
20230703,134800,3363550430,7050,7050,7060,7050,1249
20230703,134700,3354739960,7050,7050,7050,7050,764
20230703,134600,3349353760,7050,7050,7050,7050,233
20230703,134500,3347711110,7040,7040,7040,7040,0
20230703,134400,3347711110,7040,7040,7040,7040,20
20230703,134300,3347570310,7040,7050,7050,7040,1023
20230703,134200,3340358380,7040,7040,7040,7040,50
20230703,134100,3340006380,7040,7040,7050,7040,552
20230703,134000,3336116250,7040,7040,7040,7040,1240
20230703,133900,3327386650,7040,7040,7040,7030,655
20230703,133800,3322775880,7040,7050,7050,7040,866
20230703,133700,3316678230,7050,7030,7050,7030,1209
20230703,133600,3308154860,7030,7040,7040,7030,681
20230703,133500,3303366060,7030,7040,7050,7030,2027
20230703,133400,3289092520,7040,7040,7040,7040,241
20230703,133300,3287395880,7050,7040,7050,7040,547
20230703,133200,3283544960,7030,7040,7040,7030,390
20230703,133100,3280802050,7050,7040,7050,7030,527
20230703,133000,3277086820,7040,7040,7050,7040,3966
20230703,132900,3249156180,7050,7060,7060,7050,2477
20230703,132800,3231692630,7050,7070,7070,7050,847
20230703,132700,3225718260,7050,7050,7060,7050,950
20230703,132600,3219011640,7050,7050,7060,7050,1306
20230703,132500,3209795400,7050,7050,7050,7050,138
20230703,132400,3208822500,7060,7050,7060,7050,427
20230703,132300,3205809100,7040,7040,7040,7030,3574
20230703,132200,3180648820,7040,7040,7040,7030,2331
20230703,132100,3164238740,7040,7030,7040,7030,202
20230703,132000,3162818660,7030,7040,7040,7030,900
20230703,131900,3156483180,7040,7040,7050,7030,2453
20230703,131800,3139214510,7040,7040,7040,7030,666
20230703,131700,3134530890,7040,7030,7040,7030,4623
20230703,131600,3102013520,7020,7030,7030,7010,2270
20230703,131500,3086077770,7030,7020,7030,7020,1013
20230703,131400,3078966500,7030,7030,7030,7010,16402
20230703,131300,2963820340,7040,7040,7050,7040,2371
20230703,131200,2947128000,7030,7040,7040,7030,9021
20230703,131100,2883709000,7030,7060,7060,7030,27667
20230703,131000,2688896020,7060,7070,7070,7060,1897
20230703,130900,2675503190,7070,7080,7080,7070,328
20230703,130800,2673184190,7080,7070,7080,7070,985
20230703,130700,2666219630,7070,7070,7070,7060,157
20230703,130600,2665111050,7070,7070,7070,7060,1417
20230703,130500,2655097860,7060,7060,7060,7050,639
20230703,130400,2650586670,7060,7060,7060,7050,337
20230703,130300,2648207680,7060,7070,7070,7060,2834
20230703,130200,2628193670,7080,7070,7080,7070,500
20230703,130100,2624654690,7070,7070,7070,7070,1580
20230703,130000,2613484090,7070,7070,7070,7070,990
20230703,125900,2606484790,7070,7070,7070,7060,464
20230703,125800,2603205130,7070,7070,7080,7070,252
20230703,125700,2601422390,7060,7060,7070,7060,2773
20230703,125600,2581831280,7060,7050,7060,7050,777
20230703,125500,2576347160,7050,7070,7070,7050,6656
20230703,125400,2529347650,7080,7070,7080,7060,1682
20230703,125300,2517465800,7070,7080,7080,7070,5496
20230703,125200,2478608580,7080,7080,7080,7070,649
20230703,125100,2474017860,7080,7080,7080,7080,1274
20230703,125000,2464997940,7080,7090,7090,7080,1457
20230703,124900,2454680960,7090,7080,7090,7080,310
20230703,124800,2452486060,7080,7080,7080,7070,578
20230703,124700,2448393970,7080,7080,7080,7080,3312
20230703,124600,2424945010,7080,7090,7090,7080,124
20230703,124500,2424067080,7080,7090,7090,7080,125
20230703,124400,2423182060,7080,7090,7090,7080,926
20230703,124300,2416616940,7090,7080,7090,7080,193
20230703,124200,2415250400,7090,7080,7100,7080,260
20230703,124100,2413408030,7080,7090,7100,7080,4671
20230703,124000,2380323630,7090,7100,7100,7090,704
20230703,123900,2375329780,7100,7100,7100,7100,23
20230703,123800,2375166480,7100,7100,7100,7100,15
20230703,123700,2375059980,7100,7100,7100,7100,22
20230703,123600,2374903780,7110,7110,7110,7100,425
20230703,123500,2371886030,7100,7100,7100,7100,1078
20230703,123400,2364232230,7100,7100,7100,7100,207
20230703,123300,2362762530,7100,7100,7100,7090,1225
20230703,123200,2354072130,7100,7100,7100,7100,180
20230703,123100,2352794130,7100,7100,7100,7100,16
20230703,123000,2352680530,7100,7100,7100,7100,22
20230703,122900,2352524330,7100,7100,7100,7100,4
20230703,122800,2352495930,7100,7100,7110,7100,139
20230703,122700,2351508030,7100,7080,7100,7080,732
20230703,122600,2346311890,7080,7080,7090,7080,5538
20230703,122500,2307074600,7080,7080,7090,7080,4356
20230703,122400,2276232430,7090,7090,7100,7090,3808
20230703,122300,2249233640,7090,7100,7100,7090,1716
20230703,122200,2237067190,7090,7090,7090,7090,0
20230703,122100,2237067190,7090,7100,7110,7090,5283
20230703,122000,2199586640,7100,7110,7110,7100,3185
20230703,121900,2176971140,7110,7110,7110,7110,3022
20230703,121800,2155484720,7110,7110,7120,7110,83
20230703,121700,2154893930,7110,7110,7110,7110,0
20230703,121600,2154893930,7110,7110,7110,7110,38
20230703,121500,2154623750,7110,7110,7110,7110,80
20230703,121400,2154054950,7110,7100,7110,7100,610
20230703,121300,2149718000,7110,7110,7110,7110,8
20230703,121200,2149661120,7100,7100,7110,7100,175
20230703,121100,2148418600,7100,7110,7110,7100,16
20230703,121000,2148304990,7110,7100,7110,7100,429
20230703,120900,2145258820,7100,7100,7110,7100,162
20230703,120800,2144107190,7100,7120,7120,7100,10300
20230703,120700,2070941690,7110,7120,7120,7110,33
20230703,120600,2070706950,7110,7120,7120,7110,745
20230703,120500,2065409010,7120,7130,7130,7120,446
20230703,120400,2062233250,7120,7120,7120,7120,63
20230703,120300,2061784690,7120,7120,7120,7120,22
20230703,120200,2061628050,7130,7130,7130,7130,75
20230703,120100,2061093300,7130,7120,7130,7120,668
20230703,120000,2056337040,7110,7120,7120,7110,323
20230703,115900,2054037500,7120,7110,7120,7110,26
20230703,115800,2053852530,7110,7120,7120,7110,228
20230703,115700,2052230400,7110,7110,7110,7110,0
20230703,115600,2052230400,7110,7110,7110,7110,37
20230703,115500,2051967330,7120,7110,7120,7110,341
20230703,115400,2049539820,7110,7100,7110,7100,255
20230703,115300,2047727000,7110,7110,7110,7110,319
20230703,115200,2045458910,7100,7100,7100,7100,16
20230703,115100,2045345310,7100,7110,7110,7100,540
20230703,115000,2041506130,7110,7110,7110,7110,175
20230703,114900,2040261880,7110,7110,7110,7100,69
20230703,114800,2039771660,7110,7110,7110,7110,588
20230703,114700,2035590980,7110,7100,7110,7100,2623
20230703,114600,2016942600,7100,7100,7100,7100,0
20230703,114500,2016942600,7100,7110,7110,7100,52
20230703,114400,2016572900,7100,7110,7110,7100,375
20230703,114300,2013907020,7120,7120,7120,7120,0
20230703,114200,2013907020,7120,7110,7120,7110,107
20230703,114100,2013146110,7120,7120,7120,7120,1
20230703,114000,2013138990,7120,7110,7120,7100,158
20230703,113900,2012016370,7110,7100,7110,7100,86
20230703,113800,2011405070,7110,7110,7110,7110,120
20230703,113700,2010551870,7110,7120,7120,7100,330
20230703,113600,2008207390,7120,7120,7120,7120,100
20230703,113500,2007495390,7100,7100,7100,7090,2491
20230703,113400,1989830400,7100,7130,7130,7090,829
20230703,113300,1983944620,7100,7090,7100,7090,2652
20230703,113200,1965141310,7100,7110,7110,7090,23291
20230703,113100,1799633860,7110,7110,7120,7110,2617
20230703,113000,1781024070,7120,7120,7130,7120,1657
20230703,112900,1769225240,7120,7120,7120,7120,1
20230703,112800,1769218120,7130,7130,7140,7120,550
20230703,112700,1765297840,7120,7120,7120,7120,256
20230703,112600,1763475120,7130,7120,7130,7120,676
20230703,112500,1758658240,7130,7130,7130,7130,182
20230703,112400,1757360580,7130,7120,7130,7120,146
20230703,112300,1756319840,7120,7120,7120,7120,400
20230703,112200,1753471840,7120,7120,7130,7120,317
20230703,112100,1751214000,7120,7130,7130,7120,3099
20230703,112000,1729148640,7130,7120,7130,7120,67
20230703,111900,1728671080,7130,7130,7130,7120,760
20230703,111800,1723258400,7130,7120,7130,7120,141
20230703,111700,1722253120,7120,7120,7120,7120,38
20230703,111600,1721982560,7120,7130,7130,7120,1239
20230703,111500,1713159490,7120,7140,7140,7120,1996
20230703,111400,1698920210,7140,7140,7140,7140,2834
20230703,111300,1678685450,7140,7140,7140,7140,140
20230703,111200,1677685850,7130,7140,7140,7130,183
20230703,111100,1676379460,7140,7130,7140,7130,51
20230703,111000,1676015820,7130,7140,7140,7130,222
20230703,110900,1674432910,7140,7140,7140,7140,11
20230703,110800,1674354370,7130,7140,7140,7130,119
20230703,110700,1673504970,7140,7140,7140,7140,0
20230703,110600,1673504970,7140,7130,7140,7130,498
20230703,110500,1669953980,7130,7130,7130,7130,156
20230703,110400,1668841700,7120,7120,7120,7120,750
20230703,110300,1663501700,7120,7130,7130,7120,616
20230703,110200,1659114280,7130,7130,7140,7130,990
20230703,110100,1652053530,7130,7130,7130,7130,1024
20230703,110000,1644752410,7140,7130,7140,7130,102
20230703,105900,1644025140,7140,7120,7140,7120,38
20230703,105800,1643754560,7140,7130,7140,7120,1245
20230703,105700,1634881580,7130,7120,7130,7120,41
20230703,105600,1634589450,7120,7130,7130,7120,27
20230703,105500,1634397160,7130,7120,7130,7120,306
20230703,105400,1632218380,7120,7130,7130,7120,624
20230703,105300,1627769490,7130,7130,7130,7130,34
20230703,105200,1627527070,7140,7140,7140,7120,52
20230703,105100,1627156230,7140,7120,7140,7120,644
20230703,105000,1622569930,7140,7130,7140,7130,571
20230703,104900,1618496580,7140,7140,7140,7140,100
20230703,104800,1617782580,7130,7130,7130,7130,2
20230703,104700,1617768320,7130,7140,7140,7130,30
20230703,104600,1617554350,7140,7130,7140,7120,332
20230703,104500,1615187470,7120,7110,7120,7110,2947
20230703,104400,1594205260,7110,7110,7110,7110,183
20230703,104300,1592904130,7120,7120,7120,7120,77
20230703,104200,1592355890,7120,7120,7120,7120,30
20230703,104100,1592142290,7120,7130,7140,7120,2097
20230703,104000,1577210200,7130,7130,7130,7130,78
20230703,103900,1576654060,7130,7120,7140,7120,36
20230703,103800,1576397290,7130,7130,7130,7130,170
20230703,103700,1575185190,7140,7140,7140,7130,1596
20230703,103600,1563805550,7140,7140,7140,7120,127
20230703,103500,1562899260,7140,7110,7140,7110,1515
20230703,103400,1552105910,7120,7110,7120,7100,525
20230703,103300,1548372360,7120,7110,7120,7110,650
20230703,103200,1543747860,7100,7120,7120,7100,62
20230703,103100,1543307540,7120,7100,7120,7090,4126
20230703,103000,1514031500,7110,7110,7110,7110,300
20230703,102900,1511898500,7110,7110,7110,7110,449
20230703,102800,1508706110,7110,7110,7110,7110,261
20230703,102700,1506850400,7110,7120,7130,7110,723
20230703,102600,1501702570,7120,7120,7130,7110,5139
20230703,102500,1465084980,7120,7130,7130,7120,252
20230703,102400,1463290720,7110,7100,7130,7100,2087
20230703,102300,1448463540,7100,7090,7110,7090,5196
20230703,102200,1411563940,7090,7100,7100,7090,2141
20230703,102100,1396370120,7100,7110,7110,7100,2113
20230703,102000,1381366780,7110,7100,7110,7100,75
20230703,101900,1380833760,7100,7100,7100,7100,431
20230703,101800,1377773660,7100,7100,7100,7100,51
20230703,101700,1377411560,7100,7100,7100,7100,995
20230703,101600,1370347060,7100,7090,7100,7090,1324
20230703,101500,1360948080,7090,7110,7110,7090,1464
20230703,101400,1350553480,7110,7110,7110,7110,1434
20230703,101300,1340357740,7110,7110,7120,7110,927
20230703,101200,1333766260,7120,7120,7120,7120,285
20230703,101100,1331737060,7120,7120,7120,7120,916
20230703,101000,1325215140,7120,7120,7120,7120,578
20230703,100900,1321099780,7110,7100,7120,7100,417
20230703,100800,1318134910,7100,7100,7120,7100,3046
20230703,100700,1296505670,7100,7090,7110,7090,2747
20230703,100600,1277006210,7090,7100,7100,7090,1802
20230703,100500,1264217750,7100,7090,7110,7090,744
20230703,100400,1258935310,7100,7120,7120,7100,2440
20230703,100300,1241598930,7120,7110,7120,7100,4600
20230703,100200,1208937460,7110,7110,7120,7100,258
20230703,100100,1207104070,7120,7120,7120,7100,3761
20230703,100000,1180352360,7120,7130,7130,7120,941
20230703,095900,1173647030,7130,7140,7140,7120,60
20230703,095800,1173219460,7120,7140,7140,7120,1983
20230703,095700,1159092270,7150,7130,7150,7130,358
20230703,095600,1156533770,7130,7130,7130,7130,1061
20230703,095500,1148968840,7130,7120,7130,7120,234
20230703,095400,1147302650,7130,7120,7140,7120,1486
20230703,095300,1136720410,7120,7140,7150,7120,56
20230703,095200,1136321170,7140,7140,7140,7110,2896
20230703,095100,1115702730,7140,7140,7140,7120,2913
20230703,095000,1094928820,7130,7110,7130,7110,1647
20230703,094900,1083199300,7110,7110,7110,7100,2110
20230703,094800,1068204890,7100,7100,7110,7100,5699
20230703,094700,1027729940,7110,7130,7130,7110,10306
20230703,094600,954402590,7130,7130,7150,7130,5443
20230703,094500,915587530,7140,7150,7170,7140,3462
20230703,094400,890868360,7170,7160,7170,7140,4921
20230703,094300,855691860,7160,7160,7170,7150,1111
20230703,094200,847736920,7170,7170,7170,7150,1760
20230703,094100,835133760,7170,7180,7190,7170,2160
20230703,094000,819632950,7180,7190,7190,7180,2820
20230703,093900,799383150,7190,7210,7210,7180,3343
20230703,093800,775320900,7190,7200,7210,7190,5891
20230703,093700,732959870,7200,7210,7210,7200,1721
20230703,093600,720568110,7210,7210,7210,7210,36
20230703,093500,720308550,7210,7200,7210,7200,40
20230703,093400,720020160,7200,7220,7220,7200,1854
20230703,093300,706658170,7220,7230,7230,7220,114
20230703,093200,705835030,7230,7210,7230,7210,1748
20230703,093100,693222300,7210,7210,7220,7210,148
20230703,093000,692154540,7210,7200,7210,7200,30
20230703,092900,691938320,7200,7210,7210,7200,1101
20230703,092800,684009410,7200,7210,7210,7200,396
20230703,092700,681155260,7200,7210,7210,7200,2455
20230703,092600,663474070,7200,7210,7210,7200,736
20230703,092500,658174730,7200,7230,7230,7190,3042
20230703,092400,636282570,7200,7230,7230,7200,3073
20230703,092300,614105110,7220,7220,7230,7220,6255
20230703,092200,568917750,7220,7210,7220,7200,1596
20230703,092100,557403270,7210,7210,7210,7210,736
20230703,092000,552096710,7210,7190,7210,7190,3180
20230703,091900,529201060,7190,7210,7210,7190,1787
20230703,091800,516352260,7220,7210,7220,7190,20765
20230703,091700,366942010,7220,7220,7220,7210,415
20230703,091600,363949720,7220,7220,7230,7210,1505
20230703,091500,353097250,7230,7230,7230,7210,2998
20230703,091400,331457280,7230,7240,7240,7220,506
20230703,091300,327802740,7220,7230,7240,7220,3734
20230703,091200,300828430,7240,7240,7240,7230,1014
20230703,091100,293495950,7230,7240,7250,7220,4441
20230703,091000,261319480,7230,7220,7230,7220,1407
20230703,090900,251154080,7190,7200,7220,7190,4660
20230703,090800,217608600,7190,7200,7200,7180,787
20230703,090700,211952150,7200,7190,7200,7180,2084
20230703,090600,196983090,7180,7190,7190,7180,1242
20230703,090500,188063110,7190,7200,7200,7180,1268
20230703,090400,178951130,7190,7220,7230,7190,1636
20230703,090300,167159980,7220,7200,7230,7180,5541
20230703,090200,127297020,7200,7180,7200,7180,4551
20230703,090100,94551500,7200,7190,7200,7180,4363
20230703,090000,63207740,7200,7210,7220,7190,8768