KissMeData/001070/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,183200,7605159060,13410,13410,13410,13410,6249
20230707,183100,7605159060,13410,13410,13410,13410,0
20230707,183000,7605159060,13410,13410,13410,13410,0
20230707,182900,7605159060,13410,13410,13410,13410,0
20230707,182800,7605159060,13410,13410,13410,13410,0
20230707,182700,7605159060,13410,13410,13410,13410,0
20230707,182600,7605159060,13410,13410,13410,13410,0
20230707,182500,7605159060,13410,13410,13410,13410,0
20230707,182400,7605159060,13410,13410,13410,13410,0
20230707,182300,7605159060,13410,13410,13410,13410,0
20230707,182200,7605159060,13410,13410,13410,13410,0
20230707,182100,7605159060,13410,13410,13410,13410,0
20230707,182000,7605159060,13410,13410,13410,13410,0
20230707,181900,7605159060,13410,13410,13410,13410,0
20230707,181800,7605159060,13410,13410,13410,13410,0
20230707,181700,7605159060,13410,13410,13410,13410,0
20230707,181600,7605159060,13410,13410,13410,13410,0
20230707,181500,7605159060,13410,13410,13410,13410,0
20230707,181400,7605159060,13410,13410,13410,13410,0
20230707,181300,7605159060,13410,13410,13410,13410,0
20230707,181200,7605159060,13410,13410,13410,13410,0
20230707,181100,7605159060,13410,13410,13410,13410,0
20230707,181000,7605159060,13410,13410,13410,13410,0
20230707,180900,7605159060,13410,13410,13410,13410,0
20230707,180800,7605159060,13410,13410,13410,13410,0
20230707,180700,7605159060,13410,13410,13410,13410,0
20230707,180600,7605159060,13410,13410,13410,13410,0
20230707,180500,7605159060,13410,13410,13410,13410,0
20230707,180400,7605159060,13410,13410,13410,13410,0
20230707,180300,7605159060,13410,13410,13410,13410,0
20230707,180200,7605159060,13410,13410,13410,13410,6249
20230707,180100,7605159060,13410,13410,13410,13410,0
20230707,180000,7605159060,13410,13410,13410,13410,0
20230707,175900,7605159060,13410,13410,13410,13410,0
20230707,175800,7605159060,13410,13410,13410,13410,0
20230707,175700,7605159060,13410,13410,13410,13410,0
20230707,175600,7605159060,13410,13410,13410,13410,0
20230707,175500,7605159060,13410,13410,13410,13410,0
20230707,175400,7605159060,13410,13410,13410,13410,0
20230707,175300,7605159060,13410,13410,13410,13410,0
20230707,175200,7605159060,13410,13410,13410,13410,0
20230707,175100,7605159060,13410,13410,13410,13410,0
20230707,175000,7605159060,13410,13410,13410,13410,0
20230707,174900,7605159060,13410,13410,13410,13410,0
20230707,174800,7605159060,13410,13410,13410,13410,0
20230707,174700,7605159060,13410,13410,13410,13410,0
20230707,174600,7605159060,13410,13410,13410,13410,0
20230707,174500,7605159060,13410,13410,13410,13410,0
20230707,174400,7605159060,13410,13410,13410,13410,0
20230707,174300,7605159060,13410,13410,13410,13410,0
20230707,174200,7605159060,13410,13410,13410,13410,0
20230707,174100,7605159060,13410,13410,13410,13410,0
20230707,174000,7605159060,13410,13410,13410,13410,0
20230707,173900,7605159060,13410,13410,13410,13410,0
20230707,173800,7605159060,13410,13410,13410,13410,0
20230707,173700,7605159060,13410,13410,13410,13410,0
20230707,173600,7605159060,13410,13410,13410,13410,0
20230707,173500,7605159060,13410,13410,13410,13410,0
20230707,173400,7605159060,13410,13410,13410,13410,0
20230707,173300,7605159060,13410,13410,13410,13410,0
20230707,173200,7605159060,13410,13410,13410,13410,6249
20230707,173100,7605159060,13410,13410,13410,13410,0
20230707,173000,7605159060,13410,13410,13410,13410,0
20230707,172900,7605159060,13410,13410,13410,13410,0
20230707,172800,7605159060,13410,13410,13410,13410,0
20230707,172700,7605159060,13410,13410,13410,13410,0
20230707,172600,7605159060,13410,13410,13410,13410,0
20230707,172500,7605159060,13410,13410,13410,13410,0
20230707,172400,7605159060,13410,13410,13410,13410,0
20230707,172300,7605159060,13410,13410,13410,13410,0
20230707,172200,7605159060,13410,13410,13410,13410,0
20230707,172100,7605159060,13410,13410,13410,13410,0
20230707,172000,7605159060,13410,13410,13410,13410,0
20230707,171900,7605159060,13410,13410,13410,13410,0
20230707,171800,7605159060,13410,13410,13410,13410,0
20230707,171700,7605159060,13410,13410,13410,13410,0
20230707,171600,7605159060,13410,13410,13410,13410,0
20230707,171500,7605159060,13410,13410,13410,13410,0
20230707,171400,7605159060,13410,13410,13410,13410,0
20230707,171300,7605159060,13410,13410,13410,13410,0
20230707,171200,7605159060,13410,13410,13410,13410,0
20230707,171100,7605159060,13410,13410,13410,13410,0
20230707,171000,7605159060,13410,13410,13410,13410,0
20230707,170900,7605159060,13410,13410,13410,13410,0
20230707,170800,7605159060,13410,13410,13410,13410,0
20230707,170700,7605159060,13410,13410,13410,13410,0
20230707,170600,7605159060,13410,13410,13410,13410,0
20230707,170500,7605159060,13410,13410,13410,13410,0
20230707,170400,7605159060,13410,13410,13410,13410,0
20230707,170300,7605159060,13410,13410,13410,13410,0
20230707,170200,7605159060,13410,13410,13410,13410,6249
20230707,170100,7605159060,13410,13410,13410,13410,0
20230707,170000,7605159060,13410,13410,13410,13410,0
20230707,165900,7605159060,13410,13410,13410,13410,0
20230707,165800,7605159060,13410,13410,13410,13410,0
20230707,165700,7605159060,13410,13410,13410,13410,0
20230707,165600,7605159060,13410,13410,13410,13410,0
20230707,165500,7605159060,13410,13410,13410,13410,0
20230707,165400,7605159060,13410,13410,13410,13410,0
20230707,165300,7605159060,13410,13410,13410,13410,0
20230707,165200,7605159060,13410,13410,13410,13410,0
20230707,165100,7605159060,13410,13410,13410,13410,0
20230707,165000,7605159060,13410,13410,13410,13410,0
20230707,164900,7605159060,13410,13410,13410,13410,0
20230707,164800,7605159060,13410,13410,13410,13410,0
20230707,164700,7605159060,13410,13410,13410,13410,0
20230707,164600,7605159060,13410,13410,13410,13410,0
20230707,164500,7605159060,13410,13410,13410,13410,0
20230707,164400,7605159060,13410,13410,13410,13410,0
20230707,164300,7605159060,13410,13410,13410,13410,0
20230707,164200,7605159060,13410,13410,13410,13410,0
20230707,164100,7605159060,13410,13410,13410,13410,0
20230707,164000,7605159060,13410,13410,13410,13410,0
20230707,163900,7605159060,13410,13410,13410,13410,0
20230707,163800,7605159060,13410,13410,13410,13410,0
20230707,163700,7605159060,13410,13410,13410,13410,0
20230707,163600,7605159060,13410,13410,13410,13410,0
20230707,163500,7605159060,13410,13410,13410,13410,0
20230707,163400,7605159060,13410,13410,13410,13410,0
20230707,163300,7605159060,13410,13410,13410,13410,0
20230707,163200,7605159060,13410,13410,13410,13410,6249
20230707,163100,7605159060,13410,13410,13410,13410,0
20230707,163000,7605159060,13410,13410,13410,13410,0
20230707,162900,7605159060,13410,13410,13410,13410,0
20230707,162800,7605159060,13410,13410,13410,13410,0
20230707,162700,7605159060,13410,13410,13410,13410,0
20230707,162600,7605159060,13410,13410,13410,13410,0
20230707,162500,7605159060,13410,13410,13410,13410,0
20230707,162400,7605159060,13410,13410,13410,13410,0
20230707,162300,7605159060,13410,13410,13410,13410,0
20230707,162200,7605159060,13410,13410,13410,13410,0
20230707,162100,7605159060,13410,13410,13410,13410,0
20230707,162000,7605159060,13410,13410,13410,13410,0
20230707,161900,7605159060,13410,13410,13410,13410,0
20230707,161800,7605159060,13410,13410,13410,13410,0
20230707,161700,7605159060,13410,13410,13410,13410,0
20230707,161600,7605159060,13410,13410,13410,13410,0
20230707,161500,7605159060,13410,13410,13410,13410,0
20230707,161400,7605159060,13410,13410,13410,13410,0
20230707,161300,7605159060,13410,13410,13410,13410,0
20230707,161200,7605159060,13410,13410,13410,13410,0
20230707,161100,7605159060,13410,13410,13410,13410,0
20230707,161000,7605159060,13410,13410,13410,13410,0
20230707,160900,7605159060,13410,13410,13410,13410,0
20230707,160800,7605159060,13410,13410,13410,13410,0
20230707,160700,7605159060,13410,13410,13410,13410,0
20230707,160600,7605159060,13410,13410,13410,13410,0
20230707,160500,7605159060,13410,13410,13410,13410,0
20230707,160400,7605159060,13410,13410,13410,13410,0
20230707,160300,7605159060,13410,13410,13410,13410,0
20230707,160200,7605159060,13410,13410,13410,13410,6249
20230707,160100,7605159060,13410,13410,13410,13410,0
20230707,160000,7605159060,13410,13410,13410,13410,0
20230707,155900,7605159060,13410,13410,13410,13410,0
20230707,155800,7605159060,13410,13410,13410,13410,0
20230707,155700,7605159060,13410,13410,13410,13410,0
20230707,155600,7605159060,13410,13410,13410,13410,0
20230707,155500,7605159060,13410,13410,13410,13410,0
20230707,155400,7605159060,13410,13410,13410,13410,0
20230707,155300,7605159060,13410,13410,13410,13410,0
20230707,155200,7605159060,13410,13410,13410,13410,0
20230707,155100,7605159060,13410,13410,13410,13410,0
20230707,155000,7605159060,13410,13410,13410,13410,0
20230707,154900,7605159060,13410,13410,13410,13410,0
20230707,154800,7605159060,13410,13410,13410,13410,0
20230707,154700,7605159060,13410,13410,13410,13410,0
20230707,154600,7605159060,13410,13410,13410,13410,0
20230707,154500,7605159060,13410,13410,13410,13410,0
20230707,154400,7605159060,13410,13410,13410,13410,0
20230707,154300,7605159060,13410,13410,13410,13410,0
20230707,154200,7605159060,13410,13410,13410,13410,0
20230707,154100,7605159060,13410,13410,13410,13410,0
20230707,154000,7605159060,13410,13410,13410,13410,0
20230707,153900,7605159060,13410,13410,13410,13410,0
20230707,153800,7605159060,13410,13410,13410,13410,0
20230707,153700,7605159060,13410,13410,13410,13410,0
20230707,153600,7605159060,13410,13410,13410,13410,0
20230707,153500,7605159060,13410,13410,13410,13410,0
20230707,153400,7605159060,13410,13410,13410,13410,0
20230707,153300,7605159060,13410,13410,13410,13410,0
20230707,153200,7605159060,13410,13410,13410,13410,6249
20230707,153100,7605159060,13410,13410,13410,13410,0
20230707,153000,7605159060,13410,13410,13410,13410,6249
20230707,152900,7521359970,13360,13360,13360,13360,0
20230707,152800,7521359970,13360,13360,13360,13360,0
20230707,152700,7521359970,13360,13360,13360,13360,0
20230707,152600,7521359970,13360,13360,13360,13360,0
20230707,152500,7521359970,13360,13360,13360,13360,0
20230707,152400,7521359970,13360,13360,13360,13360,0
20230707,152300,7521359970,13360,13360,13360,13360,0
20230707,152200,7521359970,13360,13360,13360,13360,0
20230707,152100,7521359970,13360,13360,13360,13360,0
20230707,152000,7521359970,13360,13360,13360,13360,0
20230707,151900,7521359970,13360,13380,13380,13300,1322
20230707,151800,7503706430,13390,13350,13390,13350,551
20230707,151700,7496341870,13340,13340,13360,13330,550
20230707,151600,7489004550,13350,13360,13360,13350,263
20230707,151500,7485492150,13360,13370,13370,13350,1153
20230707,151400,7470078270,13370,13290,13370,13290,807
20230707,151300,7459315850,13290,13300,13310,13290,147
20230707,151200,7457360890,13320,13270,13320,13270,466
20230707,151100,7451168060,13270,13230,13270,13230,1223
20230707,151000,7434968900,13230,13220,13230,13220,73
20230707,150900,7434003720,13220,13230,13230,13210,840
20230707,150800,7422902320,13230,13240,13240,13230,272
20230707,150700,7419301050,13230,13220,13230,13210,327
20230707,150600,7414977650,13210,13240,13240,13170,3125
20230707,150500,7373729950,13240,13230,13250,13230,1006
20230707,150400,7360415690,13230,13230,13230,13210,1308
20230707,150300,7343129670,13210,13220,13220,13210,183
20230707,150200,7340711410,13200,13220,13250,13200,1007
20230707,150100,7327417130,13210,13270,13270,13210,1228
20230707,150000,7311183500,13270,13270,13270,13220,317
20230707,145900,7306989420,13270,13270,13270,13210,32
20230707,145800,7306565350,13270,13270,13270,13190,11157
20230707,145700,7159102900,13270,13280,13280,13250,1277
20230707,145600,7142171570,13270,13270,13270,13270,0
20230707,145500,7142171570,13270,13280,13280,13270,154
20230707,145400,7140127210,13270,13280,13280,13270,146
20230707,145300,7138189690,13270,13290,13290,13270,180
20230707,145200,7135799140,13300,13300,13300,13300,10
20230707,145100,7135666140,13300,13300,13300,13300,11
20230707,145000,7135519840,13300,13290,13310,13290,193
20230707,144900,7132952320,13290,13280,13290,13280,13
20230707,144800,7132779580,13260,13270,13270,13260,31
20230707,144700,7132368410,13250,13260,13260,13250,29
20230707,144600,7131984140,13250,13300,13300,13250,1091
20230707,144500,7117513600,13300,13290,13300,13290,71
20230707,144400,7116570000,13290,13290,13300,13290,220
20230707,144300,7113646180,13290,13280,13290,13280,369
20230707,144200,7108742210,13270,13270,13270,13270,7
20230707,144100,7108649320,13270,13270,13270,13270,24
20230707,144000,7108330840,13250,13270,13270,13240,1202
20230707,143900,7092403100,13260,13290,13290,13260,136
20230707,143800,7090599380,13290,13290,13290,13290,0
20230707,143700,7090599380,13290,13250,13300,13250,150
20230707,143600,7088609770,13240,13260,13260,13240,1549
20230707,143500,7068090130,13260,13250,13260,13240,76
20230707,143400,7067083410,13240,13270,13280,13240,1627
20230707,143300,7045510550,13270,13250,13270,13240,1431
20230707,143200,7026559300,13250,13250,13270,13250,730
20230707,143100,7016885750,13250,13310,13310,13250,16487
20230707,143000,6798021970,13310,13310,13310,13300,186
20230707,142900,6795546340,13310,13300,13310,13300,23
20230707,142800,6795240250,13300,13310,13310,13300,75
20230707,142700,6794242740,13320,13300,13320,13300,35
20230707,142600,6793776750,13300,13300,13300,13300,578
20230707,142500,6786089350,13300,13300,13310,13300,540
20230707,142400,6778906830,13300,13310,13320,13300,1898
20230707,142300,6753660690,13300,13310,13320,13300,469
20230707,142200,6747418240,13320,13330,13330,13310,421
20230707,142100,6741810370,13330,13330,13340,13320,146
20230707,142000,6739864120,13330,13330,13330,13320,219
20230707,141900,6736944950,13330,13330,13340,13330,20
20230707,141800,6736678240,13330,13350,13350,13330,120
20230707,141700,6735077230,13350,13350,13360,13350,101
20230707,141600,6733728750,13360,13350,13360,13350,24
20230707,141500,6733408340,13350,13350,13350,13350,16
20230707,141400,6733194740,13340,13330,13350,13330,137
20230707,141300,6731367480,13340,13360,13360,13340,17
20230707,141200,6731140680,13350,13330,13350,13330,345
20230707,141100,6726541810,13320,13330,13330,13320,60
20230707,141000,6725742390,13330,13310,13330,13310,17
20230707,140900,6725516080,13330,13330,13330,13300,376
20230707,140800,6720510280,13340,13340,13340,13330,40
20230707,140700,6719976960,13340,13340,13360,13340,585
20230707,140600,6712172840,13350,13340,13350,13330,208
20230707,140500,6709399110,13340,13320,13340,13320,681
20230707,140400,6700315930,13320,13320,13320,13310,388
20230707,140300,6695150120,13310,13330,13330,13300,655
20230707,140200,6686426480,13330,13370,13390,13330,1855
20230707,140100,6661640730,13380,13390,13400,13370,851
20230707,140000,6650255150,13390,13400,13410,13380,238
20230707,135900,6647069030,13410,13370,13410,13370,40
20230707,135800,6646533970,13370,13380,13380,13370,320
20230707,135700,6642253160,13380,13410,13410,13370,347
20230707,135600,6637608850,13400,13390,13400,13390,12
20230707,135500,6637448060,13380,13390,13400,13380,10
20230707,135400,6637314160,13390,13370,13390,13370,28
20230707,135300,6636939400,13370,13400,13400,13370,175
20230707,135200,6634596790,13400,13410,13410,13400,54
20230707,135100,6633872970,13410,13420,13420,13400,618
20230707,135000,6625580650,13420,13400,13420,13400,21
20230707,134900,6625299030,13410,13420,13430,13410,179
20230707,134800,6622896690,13440,13430,13440,13390,94
20230707,134700,6621636530,13450,13390,13450,13380,311
20230707,134600,6617465120,13390,13380,13390,13370,49
20230707,134500,6616809550,13390,13380,13390,13380,148
20230707,134400,6614829300,13380,13360,13380,13360,55
20230707,134300,6614093960,13370,13350,13370,13350,39
20230707,134200,6613572930,13360,13340,13360,13340,52
20230707,134100,6612879160,13330,13330,13330,13330,58
20230707,134000,6612106020,13330,13320,13330,13320,5
20230707,133900,6612039410,13320,13320,13320,13310,54
20230707,133800,6611320610,13310,13300,13310,13300,574
20230707,133700,6603685430,13300,13300,13300,13280,682
20230707,133600,6594621930,13310,13300,13310,13300,31
20230707,133500,6594209610,13310,13290,13310,13280,289
20230707,133400,6590369560,13290,13290,13310,13290,511
20230707,133300,6583578330,13290,13310,13320,13290,2412
20230707,133200,6551491420,13320,13340,13340,13310,152
20230707,133100,6549466430,13340,13330,13340,13320,51
20230707,133000,6548787080,13320,13310,13320,13310,1195
20230707,132900,6532881360,13310,13300,13320,13300,157
20230707,132800,6530791790,13300,13310,13310,13290,789
20230707,132700,6520300390,13330,13350,13350,13330,1031
20230707,132600,6506556940,13350,13320,13350,13320,47
20230707,132500,6505930740,13330,13310,13330,13310,39
20230707,132400,6505411470,13310,13300,13320,13300,252
20230707,132300,6502059510,13300,13300,13300,13290,582
20230707,132200,6494320170,13300,13310,13310,13300,96
20230707,132100,6493043260,13310,13340,13340,13310,317
20230707,132000,6488817730,13340,13330,13370,13330,67
20230707,131900,6487923600,13340,13330,13370,13330,60
20230707,131800,6487123400,13330,13330,13330,13330,1
20230707,131700,6487110070,13300,13300,13300,13300,81
20230707,131600,6486032770,13280,13300,13330,13280,952
20230707,131500,6473377620,13300,13310,13330,13300,1047
20230707,131400,6459447210,13330,13330,13330,13330,310
20230707,131300,6455314910,13310,13340,13340,13310,5889
20230707,131200,6376911770,13320,13380,13380,13320,688
20230707,131100,6367732660,13360,13360,13360,13360,138
20230707,131000,6365888980,13360,13340,13360,13340,192
20230707,130900,6363325110,13330,13360,13360,13330,389
20230707,130800,6358135170,13340,13370,13370,13340,575
20230707,130700,6350459450,13370,13370,13370,13350,860
20230707,130600,6338973050,13420,13450,13450,13360,1421
20230707,130500,6319948310,13410,13400,13410,13400,281
20230707,130400,6316180260,13400,13430,13430,13400,446
20230707,130300,6310196650,13430,13430,13430,13430,3
20230707,130200,6310156360,13440,13440,13450,13430,482
20230707,130100,6303679960,13450,13440,13450,13440,27
20230707,130000,6303316820,13440,13440,13450,13440,27
20230707,125900,6302953830,13450,13430,13450,13430,14
20230707,125800,6302765790,13430,13410,13430,13410,148
20230707,125700,6300779530,13410,13390,13410,13390,217
20230707,125600,6297873850,13390,13390,13390,13390,225
20230707,125500,6294861100,13390,13390,13390,13380,565
20230707,125400,6287296910,13400,13430,13430,13390,92
20230707,125300,6286064800,13430,13440,13440,13380,631
20230707,125200,6277604190,13440,13470,13480,13440,1450
20230707,125100,6258072990,13470,13470,13470,13460,155
20230707,125000,6255985180,13470,13460,13480,13460,33
20230707,124900,6255540850,13460,13450,13480,13450,192
20230707,124800,6252953070,13450,13450,13450,13450,92
20230707,124700,6251715670,13440,13420,13440,13420,28
20230707,124600,6251339810,13420,13420,13420,13420,184
20230707,124500,6248870530,13430,13410,13430,13410,201
20230707,124400,6246173200,13400,13440,13450,13400,1144
20230707,124300,6230825600,13460,13460,13460,13420,1738
20230707,124200,6207480890,13420,13450,13450,13420,1066
20230707,124100,6193157480,13440,13470,13470,13440,229
20230707,124000,6190079570,13470,13470,13480,13470,454
20230707,123900,6183964170,13470,13470,13470,13470,1
20230707,123800,6183950700,13440,13450,13480,13440,168
20230707,123700,6181692560,13430,13450,13450,13420,297
20230707,123600,6177703020,13450,13450,13450,13450,41
20230707,123500,6177151570,13470,13470,13470,13410,1945
20230707,123400,6150992850,13470,13500,13500,13470,489
20230707,123300,6144402360,13500,13510,13510,13500,97
20230707,123200,6143092550,13510,13510,13510,13510,55
20230707,123100,6142349500,13490,13490,13490,13490,31
20230707,123000,6141931310,13490,13530,13530,13490,55
20230707,122900,6141188950,13530,13490,13530,13480,558
20230707,122800,6133663080,13490,13520,13520,13490,825
20230707,122700,6122520220,13540,13540,13550,13530,106
20230707,122600,6121084310,13550,13530,13550,13490,407
20230707,122500,6115587110,13530,13610,13610,13530,28
20230707,122400,6115207810,13620,13520,13620,13520,125
20230707,122300,6113517610,13520,13520,13520,13500,234
20230707,122200,6110354980,13470,13510,13510,13470,273
20230707,122100,6106676930,13510,13500,13510,13500,52
20230707,122000,6105974910,13500,13590,13590,13500,1699
20230707,121900,6082969930,13590,13590,13620,13590,222
20230707,121800,6079952820,13590,13600,13600,13570,265
20230707,121700,6076352820,13600,13630,13630,13600,268
20230707,121600,6072704470,13640,13640,13640,13640,21
20230707,121500,6072418030,13640,13650,13650,13640,445
20230707,121400,6066344380,13650,13670,13690,13650,2191
20230707,121300,6036426440,13660,13670,13700,13660,169
20230707,121200,6034115090,13700,13660,13700,13650,1674
20230707,121100,6011263080,13660,13700,13700,13660,1102
20230707,121000,5996203650,13700,13720,13720,13700,86
20230707,120900,5995025430,13700,13700,13700,13700,351
20230707,120800,5990216730,13700,13720,13720,13690,1225
20230707,120700,5973437670,13710,13710,13710,13690,359
20230707,120600,5968517990,13710,13730,13730,13690,867
20230707,120500,5956630860,13730,13710,13740,13710,1017
20230707,120400,5942672510,13730,13710,13740,13710,710
20230707,120300,5932926680,13710,13700,13710,13700,58
20230707,120200,5932131800,13700,13660,13700,13650,785
20230707,120100,5921403980,13660,13680,13680,13660,29
20230707,120000,5921007580,13690,13680,13690,13680,106
20230707,115900,5919557400,13650,13700,13700,13650,665
20230707,115800,5910450280,13710,13700,13720,13700,215
20230707,115700,5907503340,13700,13670,13710,13640,289
20230707,115600,5903553860,13670,13680,13690,13640,505
20230707,115500,5896655220,13680,13660,13680,13660,33
20230707,115400,5896203820,13640,13700,13700,13640,4
20230707,115300,5896149140,13710,13680,13710,13630,155
20230707,115200,5894028210,13680,13660,13680,13620,258
20230707,115100,5890512730,13650,13650,13720,13650,287
20230707,115000,5886585760,13650,13650,13650,13650,31
20230707,114900,5886162610,13650,13620,13680,13550,737
20230707,114800,5876145530,13600,13590,13600,13590,331
20230707,114700,5871643950,13600,13600,13600,13600,56
20230707,114600,5870882350,13600,13570,13630,13550,2641
20230707,114500,5835056900,13550,13550,13550,13550,3
20230707,114400,5835016250,13530,13630,13630,13530,628
20230707,114300,5826492820,13630,13630,13660,13630,162
20230707,114200,5824282080,13620,13630,13630,13560,475
20230707,114100,5817834790,13560,13640,13640,13560,539
20230707,114000,5810520900,13610,13650,13660,13590,1137
20230707,113900,5795041610,13690,13650,13700,13650,33
20230707,113800,5794590940,13700,13720,13740,13700,1654
20230707,113700,5771883830,13720,13740,13740,13720,40
20230707,113600,5771334630,13740,13630,13750,13630,3386
20230707,113500,5724955590,13630,13600,13640,13600,1080
20230707,113400,5710252190,13610,13570,13620,13570,533
20230707,113300,5703009380,13560,13540,13580,13540,260
20230707,113200,5699482330,13540,13580,13580,13520,66
20230707,113100,5698589170,13520,13510,13590,13510,901
20230707,113000,5686411310,13520,13540,13540,13520,107
20230707,112900,5684964150,13490,13550,13550,13430,927
20230707,112800,5672461030,13560,13590,13590,13560,43
20230707,112700,5671877650,13590,13620,13630,13590,1211
20230707,112600,5655402560,13640,13640,13650,13620,284
20230707,112500,5651530910,13640,13700,13700,13640,814
20230707,112400,5640406290,13700,13670,13700,13660,1302
20230707,112300,5622573610,13690,13630,13690,13610,1173
20230707,112200,5606575730,13620,13670,13670,13610,1180
20230707,112100,5590485190,13680,13730,13780,13670,5860
20230707,112000,5509975420,13730,13710,13740,13700,2324
20230707,111900,5478108730,13710,13540,13770,13540,8626
20230707,111800,5360525600,13540,13490,13540,13490,2529
20230707,111700,5326341730,13480,13450,13500,13450,1713
20230707,111600,5303257470,13450,13430,13450,13430,693
20230707,111500,5293940260,13430,13390,13440,13390,553
20230707,111400,5286513420,13390,13400,13400,13390,112
20230707,111300,5285013580,13430,13400,13430,13400,540
20230707,111200,5277777210,13390,13430,13430,13390,552
20230707,111100,5270380030,13430,13400,13430,13380,1760
20230707,111000,5246774610,13400,13430,13430,13390,803
20230707,110900,5236011830,13430,13420,13450,13410,969
20230707,110800,5222991710,13420,13370,13420,13370,960
20230707,110700,5210130430,13370,13360,13380,13360,243
20230707,110600,5206880010,13380,13320,13380,13320,281
20230707,110500,5203131200,13310,13280,13310,13280,364
20230707,110400,5198290540,13280,13320,13320,13280,242
20230707,110300,5195073410,13330,13290,13330,13290,556
20230707,110200,5187677990,13290,13260,13290,13250,260
20230707,110100,5184227260,13250,13250,13260,13250,99
20230707,110000,5182915410,13250,13270,13270,13240,712
20230707,105900,5173482210,13270,13240,13270,13230,1918
20230707,105800,5148075560,13250,13250,13250,13240,1136
20230707,105700,5133023900,13250,13280,13280,13250,3368
20230707,105600,5088356980,13280,13290,13290,13260,1216
20230707,105500,5072224440,13290,13240,13290,13240,1184
20230707,105400,5056528180,13240,13270,13290,13220,3300
20230707,105300,5012839630,13270,13310,13310,13230,3869
20230707,105200,4961511930,13310,13290,13380,13290,1091
20230707,105100,4946986560,13290,13290,13300,13260,1230
20230707,105000,4930652780,13300,13330,13330,13290,1211
20230707,104900,4914545710,13330,13320,13330,13290,1411
20230707,104800,4895764670,13310,13370,13370,13290,7578
20230707,104700,4794772780,13370,13410,13420,13350,2845
20230707,104600,4756743460,13400,13420,13420,13400,790
20230707,104500,4746152210,13420,13400,13420,13400,307
20230707,104400,4742036530,13400,13390,13410,13390,277
20230707,104300,4738326970,13390,13430,13430,13370,770
20230707,104200,4728014230,13420,13440,13440,13420,1153
20230707,104100,4712538880,13440,13470,13470,13440,404
20230707,104000,4707103870,13460,13480,13480,13460,435
20230707,103900,4701247130,13470,13490,13530,13470,995
20230707,103800,4687828030,13550,13550,13550,13550,100
20230707,103700,4686473030,13550,13510,13550,13460,648
20230707,103600,4677739400,13500,13570,13570,13500,222
20230707,103500,4674731120,13570,13600,13600,13570,130
20230707,103400,4672966420,13650,13670,13680,13600,2091
20230707,103300,4644496110,13670,13640,13680,13600,1458
20230707,103200,4624586470,13640,13520,13640,13520,1932
20230707,103100,4598352790,13500,13480,13500,13460,1638
20230707,103000,4576266660,13480,13490,13500,13460,576
20230707,102900,4568504050,13520,13510,13520,13490,195
20230707,102800,4565871500,13510,13540,13550,13510,377
20230707,102700,4560771760,13550,13520,13580,13520,2273
20230707,102600,4529963410,13540,13530,13560,13530,2004
20230707,102500,4502808890,13530,13470,13540,13470,563
20230707,102400,4495197650,13470,13440,13470,13430,2118
20230707,102300,4466716930,13450,13420,13450,13420,218
20230707,102200,4463788710,13430,13440,13450,13430,172
20230707,102100,4461478290,13440,13390,13450,13390,744
20230707,102000,4451488310,13390,13380,13390,13350,1221
20230707,101900,4435157770,13390,13380,13390,13350,1514
20230707,101800,4414935000,13380,13400,13400,13330,4483
20230707,101700,4355044680,13400,13410,13410,13390,1569
20230707,101600,4334018740,13400,13460,13460,13400,1582
20230707,101500,4312769940,13460,13450,13460,13450,803
20230707,101400,4301966590,13450,13450,13470,13450,444
20230707,101300,4295994490,13450,13430,13450,13430,516
20230707,101200,4289061970,13430,13480,13480,13430,2315
20230707,101100,4257927240,13470,13450,13470,13450,52
20230707,101000,4257227320,13450,13450,13470,13440,517
20230707,100900,4250274260,13450,13460,13480,13450,213
20230707,100800,4247403890,13460,13460,13460,13450,337
20230707,100700,4242867880,13460,13470,13470,13450,642
20230707,100600,4234228210,13450,13430,13450,13430,410
20230707,100500,4228714510,13430,13430,13450,13430,182
20230707,100400,4226268360,13430,13450,13450,13430,667
20230707,100300,4217305840,13460,13470,13480,13430,907
20230707,100200,4205104150,13480,13490,13500,13450,1559
20230707,100100,4184104090,13500,13510,13510,13500,693
20230707,100000,4174747270,13510,13500,13560,13490,1256
20230707,095900,4157775370,13500,13470,13500,13450,1099
20230707,095800,4142982300,13510,13550,13550,13470,2865
20230707,095700,4104265940,13550,13570,13570,13520,2414
20230707,095600,4071590670,13570,13580,13580,13570,1248
20230707,095500,4054654990,13580,13620,13620,13580,1276
20230707,095400,4037305770,13580,13590,13600,13570,403
20230707,095300,4031832320,13600,13610,13620,13590,1301
20230707,095200,4014131120,13610,13610,13650,13600,395
20230707,095100,4008755500,13610,13620,13620,13590,560
20230707,095000,4001139470,13620,13680,13700,13600,486
20230707,094900,3994509290,13790,13570,13790,13510,3193
20230707,094800,3951161290,13570,13630,13650,13560,2800
20230707,094700,3913136200,13650,13720,13720,13600,5996
20230707,094600,3831288710,13720,13720,13730,13720,466
20230707,094500,3824892080,13720,13710,13720,13700,356
20230707,094400,3820011290,13710,13710,13740,13710,1189
20230707,094300,3803689850,13700,13720,13720,13680,3081
20230707,094200,3761484730,13710,13730,13730,13710,1200
20230707,094100,3745021150,13750,13720,13750,13710,1536
20230707,094000,3723906880,13730,13740,13740,13710,838
20230707,093900,3712407160,13740,13710,13740,13710,645
20230707,093800,3703561330,13700,13670,13750,13620,2962
20230707,093700,3663088810,13670,13760,13760,13670,3113
20230707,093600,3620391630,13800,13860,13860,13760,3352
20230707,093500,3574114340,13870,13910,13910,13820,2023
20230707,093400,3546098900,13950,13780,13950,13710,6806
20230707,093300,3452398370,13790,13920,13920,13790,1870
20230707,093200,3426475160,13920,14000,14000,13920,2907
20230707,093100,3385890130,14000,14100,14100,14000,1557
20230707,093000,3364034060,14100,14160,14170,14100,1149
20230707,092900,3347775580,14130,14100,14160,14100,1104
20230707,092800,3332174690,14100,14120,14120,14080,2837
20230707,092700,3292171340,14120,14110,14130,14100,3515
20230707,092600,3242568490,14100,14110,14130,14100,3022
20230707,092500,3199916940,14110,14050,14110,14030,1315
20230707,092400,3181398960,14050,14060,14070,14020,455
20230707,092300,3175010260,14050,14010,14060,14000,1805
20230707,092200,3149694150,14000,14000,14010,13990,2532
20230707,092100,3114258940,14000,14150,14170,14000,5951
20230707,092000,3030364560,14150,14160,14170,14130,5506
20230707,091900,2952459350,14100,14030,14180,14030,7554
20230707,091800,2845992860,14030,13940,14030,13930,5477
20230707,091700,2769483360,13940,13880,13940,13830,3657
20230707,091600,2718761390,13880,13940,13950,13840,5224
20230707,091500,2646182680,13940,13900,13940,13900,3265
20230707,091400,2600715230,13900,13870,13900,13870,3004
20230707,091300,2559003010,13870,13880,13900,13830,2502
20230707,091200,2524315040,13880,13920,13920,13830,4919
20230707,091100,2456141000,13920,13850,13980,13850,7560
20230707,091000,2350922070,13840,13820,13840,13780,6634
20230707,090900,2259271730,13820,13830,13870,13800,6731
20230707,090800,2166162600,13850,13750,13870,13730,9065
20230707,090700,2040995360,13750,13600,13750,13590,6427
20230707,090600,1953195640,13590,13610,13620,13570,3588
20230707,090500,1904424160,13620,13650,13650,13540,2643
20230707,090400,1868506680,13650,13610,13650,13590,7698
20230707,090300,1763722440,13610,13540,13620,13530,7103
20230707,090200,1667417460,13540,13430,13560,13390,12295
20230707,090100,1501453810,13420,13450,13490,13250,12480
20230707,090000,1334935410,13450,13350,13500,13350,99902