KissMeData/032190/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,190600,2665912320,12910,12910,12910,12910,2632
20230707,190500,2665912320,12910,12910,12910,12910,0
20230707,190400,2665912320,12910,12910,12910,12910,0
20230707,190300,2665912320,12910,12910,12910,12910,0
20230707,190200,2665912320,12910,12910,12910,12910,0
20230707,190100,2665912320,12910,12910,12910,12910,0
20230707,190000,2665912320,12910,12910,12910,12910,0
20230707,185900,2665912320,12910,12910,12910,12910,0
20230707,185800,2665912320,12910,12910,12910,12910,0
20230707,185700,2665912320,12910,12910,12910,12910,0
20230707,185600,2665912320,12910,12910,12910,12910,0
20230707,185500,2665912320,12910,12910,12910,12910,0
20230707,185400,2665912320,12910,12910,12910,12910,0
20230707,185300,2665912320,12910,12910,12910,12910,0
20230707,185200,2665912320,12910,12910,12910,12910,0
20230707,185100,2665912320,12910,12910,12910,12910,0
20230707,185000,2665912320,12910,12910,12910,12910,0
20230707,184900,2665912320,12910,12910,12910,12910,0
20230707,184800,2665912320,12910,12910,12910,12910,0
20230707,184700,2665912320,12910,12910,12910,12910,0
20230707,184600,2665912320,12910,12910,12910,12910,0
20230707,184500,2665912320,12910,12910,12910,12910,0
20230707,184400,2665912320,12910,12910,12910,12910,0
20230707,184300,2665912320,12910,12910,12910,12910,0
20230707,184200,2665912320,12910,12910,12910,12910,0
20230707,184100,2665912320,12910,12910,12910,12910,0
20230707,184000,2665912320,12910,12910,12910,12910,0
20230707,183900,2665912320,12910,12910,12910,12910,0
20230707,183800,2665912320,12910,12910,12910,12910,0
20230707,183700,2665912320,12910,12910,12910,12910,0
20230707,183600,2665912320,12910,12910,12910,12910,2632
20230707,183500,2665912320,12910,12910,12910,12910,0
20230707,183400,2665912320,12910,12910,12910,12910,0
20230707,183300,2665912320,12910,12910,12910,12910,0
20230707,183200,2665912320,12910,12910,12910,12910,0
20230707,183100,2665912320,12910,12910,12910,12910,0
20230707,183000,2665912320,12910,12910,12910,12910,0
20230707,182900,2665912320,12910,12910,12910,12910,0
20230707,182800,2665912320,12910,12910,12910,12910,0
20230707,182700,2665912320,12910,12910,12910,12910,0
20230707,182600,2665912320,12910,12910,12910,12910,0
20230707,182500,2665912320,12910,12910,12910,12910,0
20230707,182400,2665912320,12910,12910,12910,12910,0
20230707,182300,2665912320,12910,12910,12910,12910,0
20230707,182200,2665912320,12910,12910,12910,12910,0
20230707,182100,2665912320,12910,12910,12910,12910,0
20230707,182000,2665912320,12910,12910,12910,12910,0
20230707,181900,2665912320,12910,12910,12910,12910,0
20230707,181800,2665912320,12910,12910,12910,12910,0
20230707,181700,2665912320,12910,12910,12910,12910,0
20230707,181600,2665912320,12910,12910,12910,12910,0
20230707,181500,2665912320,12910,12910,12910,12910,0
20230707,181400,2665912320,12910,12910,12910,12910,0
20230707,181300,2665912320,12910,12910,12910,12910,0
20230707,181200,2665912320,12910,12910,12910,12910,0
20230707,181100,2665912320,12910,12910,12910,12910,0
20230707,181000,2665912320,12910,12910,12910,12910,0
20230707,180900,2665912320,12910,12910,12910,12910,0
20230707,180800,2665912320,12910,12910,12910,12910,0
20230707,180700,2665912320,12910,12910,12910,12910,0
20230707,180600,2665912320,12910,12910,12910,12910,2632
20230707,180500,2665912320,12910,12910,12910,12910,0
20230707,180400,2665912320,12910,12910,12910,12910,0
20230707,180300,2665912320,12910,12910,12910,12910,0
20230707,180200,2665912320,12910,12910,12910,12910,0
20230707,180100,2665912320,12910,12910,12910,12910,0
20230707,180000,2665912320,12910,12910,12910,12910,0
20230707,175900,2665912320,12910,12910,12910,12910,0
20230707,175800,2665912320,12910,12910,12910,12910,0
20230707,175700,2665912320,12910,12910,12910,12910,0
20230707,175600,2665912320,12910,12910,12910,12910,0
20230707,175500,2665912320,12910,12910,12910,12910,0
20230707,175400,2665912320,12910,12910,12910,12910,0
20230707,175300,2665912320,12910,12910,12910,12910,0
20230707,175200,2665912320,12910,12910,12910,12910,0
20230707,175100,2665912320,12910,12910,12910,12910,0
20230707,175000,2665912320,12910,12910,12910,12910,0
20230707,174900,2665912320,12910,12910,12910,12910,0
20230707,174800,2665912320,12910,12910,12910,12910,0
20230707,174700,2665912320,12910,12910,12910,12910,0
20230707,174600,2665912320,12910,12910,12910,12910,0
20230707,174500,2665912320,12910,12910,12910,12910,0
20230707,174400,2665912320,12910,12910,12910,12910,0
20230707,174300,2665912320,12910,12910,12910,12910,0
20230707,174200,2665912320,12910,12910,12910,12910,0
20230707,174100,2665912320,12910,12910,12910,12910,0
20230707,174000,2665912320,12910,12910,12910,12910,0
20230707,173900,2665912320,12910,12910,12910,12910,0
20230707,173800,2665912320,12910,12910,12910,12910,0
20230707,173700,2665912320,12910,12910,12910,12910,0
20230707,173600,2665912320,12910,12910,12910,12910,2632
20230707,173500,2665912320,12910,12910,12910,12910,0
20230707,173400,2665912320,12910,12910,12910,12910,0
20230707,173300,2665912320,12910,12910,12910,12910,0
20230707,173200,2665912320,12910,12910,12910,12910,0
20230707,173100,2665912320,12910,12910,12910,12910,0
20230707,173000,2665912320,12910,12910,12910,12910,0
20230707,172900,2665912320,12910,12910,12910,12910,0
20230707,172800,2665912320,12910,12910,12910,12910,0
20230707,172700,2665912320,12910,12910,12910,12910,0
20230707,172600,2665912320,12910,12910,12910,12910,0
20230707,172500,2665912320,12910,12910,12910,12910,0
20230707,172400,2665912320,12910,12910,12910,12910,0
20230707,172300,2665912320,12910,12910,12910,12910,0
20230707,172200,2665912320,12910,12910,12910,12910,0
20230707,172100,2665912320,12910,12910,12910,12910,0
20230707,172000,2665912320,12910,12910,12910,12910,0
20230707,171900,2665912320,12910,12910,12910,12910,0
20230707,171800,2665912320,12910,12910,12910,12910,0
20230707,171700,2665912320,12910,12910,12910,12910,0
20230707,171600,2665912320,12910,12910,12910,12910,0
20230707,171500,2665912320,12910,12910,12910,12910,0
20230707,171400,2665912320,12910,12910,12910,12910,0
20230707,171300,2665912320,12910,12910,12910,12910,0
20230707,171200,2665912320,12910,12910,12910,12910,0
20230707,171100,2665912320,12910,12910,12910,12910,0
20230707,171000,2665912320,12910,12910,12910,12910,0
20230707,170900,2665912320,12910,12910,12910,12910,0
20230707,170800,2665912320,12910,12910,12910,12910,0
20230707,170700,2665912320,12910,12910,12910,12910,0
20230707,170600,2665912320,12910,12910,12910,12910,2632
20230707,170500,2665912320,12910,12910,12910,12910,0
20230707,170400,2665912320,12910,12910,12910,12910,0
20230707,170300,2665912320,12910,12910,12910,12910,0
20230707,170200,2665912320,12910,12910,12910,12910,0
20230707,170100,2665912320,12910,12910,12910,12910,0
20230707,170000,2665912320,12910,12910,12910,12910,0
20230707,165900,2665912320,12910,12910,12910,12910,0
20230707,165800,2665912320,12910,12910,12910,12910,0
20230707,165700,2665912320,12910,12910,12910,12910,0
20230707,165600,2665912320,12910,12910,12910,12910,0
20230707,165500,2665912320,12910,12910,12910,12910,0
20230707,165400,2665912320,12910,12910,12910,12910,0
20230707,165300,2665912320,12910,12910,12910,12910,0
20230707,165200,2665912320,12910,12910,12910,12910,0
20230707,165100,2665912320,12910,12910,12910,12910,0
20230707,165000,2665912320,12910,12910,12910,12910,0
20230707,164900,2665912320,12910,12910,12910,12910,0
20230707,164800,2665912320,12910,12910,12910,12910,0
20230707,164700,2665912320,12910,12910,12910,12910,0
20230707,164600,2665912320,12910,12910,12910,12910,0
20230707,164500,2665912320,12910,12910,12910,12910,0
20230707,164400,2665912320,12910,12910,12910,12910,0
20230707,164300,2665912320,12910,12910,12910,12910,0
20230707,164200,2665912320,12910,12910,12910,12910,0
20230707,164100,2665912320,12910,12910,12910,12910,0
20230707,164000,2665912320,12910,12910,12910,12910,0
20230707,163900,2665912320,12910,12910,12910,12910,0
20230707,163800,2665912320,12910,12910,12910,12910,0
20230707,163700,2665912320,12910,12910,12910,12910,0
20230707,163600,2665912320,12910,12910,12910,12910,2632
20230707,163500,2665912320,12910,12910,12910,12910,0
20230707,163400,2665912320,12910,12910,12910,12910,0
20230707,163300,2665912320,12910,12910,12910,12910,0
20230707,163200,2665912320,12910,12910,12910,12910,0
20230707,163100,2665912320,12910,12910,12910,12910,0
20230707,163000,2665912320,12910,12910,12910,12910,0
20230707,162900,2665912320,12910,12910,12910,12910,0
20230707,162800,2665912320,12910,12910,12910,12910,0
20230707,162700,2665912320,12910,12910,12910,12910,0
20230707,162600,2665912320,12910,12910,12910,12910,0
20230707,162500,2665912320,12910,12910,12910,12910,0
20230707,162400,2665912320,12910,12910,12910,12910,0
20230707,162300,2665912320,12910,12910,12910,12910,0
20230707,162200,2665912320,12910,12910,12910,12910,0
20230707,162100,2665912320,12910,12910,12910,12910,0
20230707,162000,2665912320,12910,12910,12910,12910,0
20230707,161900,2665912320,12910,12910,12910,12910,0
20230707,161800,2665912320,12910,12910,12910,12910,0
20230707,161700,2665912320,12910,12910,12910,12910,0
20230707,161600,2665912320,12910,12910,12910,12910,0
20230707,161500,2665912320,12910,12910,12910,12910,0
20230707,161400,2665912320,12910,12910,12910,12910,0
20230707,161300,2665912320,12910,12910,12910,12910,0
20230707,161200,2665912320,12910,12910,12910,12910,0
20230707,161100,2665912320,12910,12910,12910,12910,0
20230707,161000,2665912320,12910,12910,12910,12910,0
20230707,160900,2665912320,12910,12910,12910,12910,0
20230707,160800,2665912320,12910,12910,12910,12910,0
20230707,160700,2665912320,12910,12910,12910,12910,0
20230707,160600,2665912320,12910,12910,12910,12910,2632
20230707,160500,2665912320,12910,12910,12910,12910,0
20230707,160400,2665912320,12910,12910,12910,12910,0
20230707,160300,2665912320,12910,12910,12910,12910,0
20230707,160200,2665912320,12910,12910,12910,12910,0
20230707,160100,2665912320,12910,12910,12910,12910,0
20230707,160000,2665912320,12910,12910,12910,12910,0
20230707,155900,2665912320,12910,12910,12910,12910,0
20230707,155800,2665912320,12910,12910,12910,12910,0
20230707,155700,2665912320,12910,12910,12910,12910,0
20230707,155600,2665912320,12910,12910,12910,12910,0
20230707,155500,2665912320,12910,12910,12910,12910,0
20230707,155400,2665912320,12910,12910,12910,12910,0
20230707,155300,2665912320,12910,12910,12910,12910,0
20230707,155200,2665912320,12910,12910,12910,12910,0
20230707,155100,2665912320,12910,12910,12910,12910,0
20230707,155000,2665912320,12910,12910,12910,12910,0
20230707,154900,2665912320,12910,12910,12910,12910,0
20230707,154800,2665912320,12910,12910,12910,12910,0
20230707,154700,2665912320,12910,12910,12910,12910,0
20230707,154600,2665912320,12910,12910,12910,12910,0
20230707,154500,2665912320,12910,12910,12910,12910,0
20230707,154400,2665912320,12910,12910,12910,12910,0
20230707,154300,2665912320,12910,12910,12910,12910,0
20230707,154200,2665912320,12910,12910,12910,12910,0
20230707,154100,2665912320,12910,12910,12910,12910,0
20230707,154000,2665912320,12910,12910,12910,12910,0
20230707,153900,2665912320,12910,12910,12910,12910,0
20230707,153800,2665912320,12910,12910,12910,12910,0
20230707,153700,2665912320,12910,12910,12910,12910,0
20230707,153600,2665912320,12910,12910,12910,12910,2632
20230707,153500,2665912320,12910,12910,12910,12910,0
20230707,153400,2665912320,12910,12910,12910,12910,0
20230707,153300,2665912320,12910,12910,12910,12910,0
20230707,153200,2665912320,12910,12910,12910,12910,0
20230707,153100,2665912320,12910,12910,12910,12910,0
20230707,153000,2665912320,12910,12910,12910,12910,2632
20230707,152900,2631933200,12900,12900,12900,12900,0
20230707,152800,2631933200,12900,12900,12900,12900,0
20230707,152700,2631933200,12900,12900,12900,12900,0
20230707,152600,2631933200,12900,12900,12900,12900,0
20230707,152500,2631933200,12900,12900,12900,12900,0
20230707,152400,2631933200,12900,12900,12900,12900,0
20230707,152300,2631933200,12900,12900,12900,12900,0
20230707,152200,2631933200,12900,12900,12900,12900,0
20230707,152100,2631933200,12900,12900,12900,12900,0
20230707,152000,2631933200,12900,12900,12900,12900,0
20230707,151900,2631933200,12900,12870,12900,12860,1690
20230707,151800,2610139810,12870,12870,12870,12870,1761
20230707,151700,2587475740,12870,12860,12870,12860,484
20230707,151600,2581251480,12860,12860,12860,12860,28
20230707,151500,2580891400,12870,12850,12870,12850,323
20230707,151400,2576740400,12860,12870,12870,12850,125
20230707,151300,2575133150,12870,12870,12870,12870,601
20230707,151200,2567398280,12870,12870,12870,12850,400
20230707,151100,2562252820,12860,12860,12870,12860,162
20230707,151000,2560169400,12860,12860,12870,12860,234
20230707,150900,2557159800,12860,12870,12870,12860,222
20230707,150800,2554302700,12870,12870,12870,12870,79
20230707,150700,2553285970,12870,12870,12870,12870,16
20230707,150600,2553080050,12870,12870,12870,12870,37
20230707,150500,2552603860,12870,12880,12880,12860,123
20230707,150400,2551021750,12880,12870,12880,12870,82
20230707,150300,2549965910,12870,12870,12880,12850,1243
20230707,150200,2533989340,12880,12880,12880,12880,259
20230707,150100,2530653420,12880,12860,12880,12850,780
20230707,150000,2520613030,12860,12860,12860,12860,37
20230707,145900,2520137210,12860,12860,12860,12860,106
20230707,145800,2518774050,12870,12860,12870,12860,240
20230707,145700,2515685790,12870,12860,12870,12860,34
20230707,145600,2515248540,12870,12870,12870,12860,87
20230707,145500,2514128950,12870,12870,12870,12860,205
20230707,145400,2511491620,12870,12890,12890,12870,24
20230707,145300,2511182340,12900,12910,12910,12900,128
20230707,145200,2509530500,12910,12900,12910,12900,508
20230707,145100,2502975440,12900,12900,12900,12900,101
20230707,145000,2501672540,12900,12900,12900,12900,0
20230707,144900,2501672540,12900,12900,12900,12900,0
20230707,144800,2501672540,12900,12860,12900,12860,468
20230707,144700,2495643310,12880,12870,12880,12870,286
20230707,144600,2491962470,12860,12860,12860,12860,0
20230707,144500,2491962470,12860,12880,12880,12860,240
20230707,144400,2488875310,12870,12890,12890,12870,172
20230707,144300,2486660180,12900,12880,12900,12860,407
20230707,144200,2481420950,12880,12870,12880,12860,171
20230707,144100,2479220890,12870,12870,12870,12860,364
20230707,144000,2474538230,12870,12880,12880,12860,578
20230707,143900,2467103080,12890,12870,12890,12860,1523
20230707,143800,2447503330,12880,12880,12880,12880,0
20230707,143700,2447503330,12880,12870,12880,12870,110
20230707,143600,2446087420,12880,12880,12880,12880,65
20230707,143500,2445250220,12880,12880,12880,12880,61
20230707,143400,2444464540,12880,12880,12880,12880,0
20230707,143300,2444464540,12880,12890,12890,12880,74
20230707,143200,2443510850,12890,12890,12890,12890,24
20230707,143100,2443201490,12890,12890,12890,12890,5
20230707,143000,2443137040,12880,12900,12900,12880,420
20230707,142900,2437723810,12900,12890,12900,12890,255
20230707,142800,2434436760,12890,12890,12900,12890,161
20230707,142700,2432361290,12890,12890,12890,12890,123
20230707,142600,2430775820,12900,12900,12900,12900,1
20230707,142500,2430762920,12890,12900,12900,12890,34
20230707,142400,2430324590,12900,12900,12900,12900,580
20230707,142300,2422842590,12900,12910,12910,12900,305
20230707,142200,2418908040,12900,12880,12900,12880,1656
20230707,142100,2397567430,12880,12880,12880,12880,10
20230707,142000,2397438630,12880,12880,12880,12880,15
20230707,141900,2397245430,12880,12880,12880,12880,0
20230707,141800,2397245430,12880,12850,12880,12850,3956
20230707,141700,2346405520,12860,12860,12860,12850,536
20230707,141600,2339515560,12850,12850,12850,12850,1033
20230707,141500,2326241510,12850,12860,12860,12850,501
20230707,141400,2319799530,12870,12870,12870,12870,278
20230707,141300,2316221670,12870,12850,12870,12850,790
20230707,141200,2306068400,12840,12840,12840,12840,60
20230707,141100,2305298000,12840,12840,12840,12840,0
20230707,141000,2305298000,12840,12840,12840,12840,1306
20230707,140900,2288528960,12840,12850,12850,12840,48
20230707,140800,2287912540,12860,12840,12860,12830,770
20230707,140700,2278028780,12840,12850,12850,12840,909
20230707,140600,2266357090,12840,12850,12850,12840,1162
20230707,140500,2251436670,12850,12860,12860,12850,851
20230707,140400,2240499810,12860,12860,12860,12860,188
20230707,140300,2238082130,12860,12860,12860,12860,1
20230707,140200,2238069270,12860,12860,12860,12850,225
20230707,140100,2235176270,12860,12870,12870,12860,278
20230707,140000,2231600130,12870,12880,12880,12870,689
20230707,135900,2222727700,12880,12880,12880,12880,50
20230707,135800,2222083700,12880,12850,12880,12840,1247
20230707,135700,2206063380,12850,12880,12880,12850,1228
20230707,135600,2190282650,12880,12900,12900,12860,3876
20230707,135500,2140364790,12900,12900,12900,12900,284
20230707,135400,2136701190,12910,12910,12910,12910,1
20230707,135300,2136688280,12910,12910,12910,12910,102
20230707,135200,2135371460,12910,12900,12910,12900,24
20230707,135100,2135061800,12900,12910,12910,12900,586
20230707,135000,2127501550,12920,12920,12920,12920,0
20230707,134900,2127501550,12920,12930,12930,12920,120
20230707,134800,2125951050,12930,12930,12930,12930,11
20230707,134700,2125808820,12920,12930,12930,12920,117
20230707,134600,2124297170,12940,12920,12940,12920,21
20230707,134500,2124025790,12900,12920,12920,12900,912
20230707,134400,2112254290,12920,12930,12930,12920,51
20230707,134300,2111594870,12930,12910,12930,12910,463
20230707,134200,2105613760,12910,12930,12930,12910,146
20230707,134100,2103726040,12940,12930,12940,12930,143
20230707,134000,2101876650,12920,12920,12920,12910,264
20230707,133900,2098466540,12920,12920,12920,12920,82
20230707,133800,2097407100,12920,12920,12930,12920,251
20230707,133700,2094164000,12920,12920,12920,12920,2
20230707,133600,2094138160,12910,12890,12910,12880,1794
20230707,133500,2071017380,12900,12920,12920,12900,4583
20230707,133400,2011873740,12930,12930,12930,12930,100
20230707,133300,2010580740,12920,12920,12920,12920,100
20230707,133200,2009288740,12920,12920,12920,12920,16
20230707,133100,2009082020,12940,12940,12940,12920,394
20230707,133000,2003987610,12940,12930,12940,12930,234
20230707,132900,2000961360,12920,12920,12920,12920,0
20230707,132800,2000961360,12920,12920,12920,12920,100
20230707,132700,1999669360,12920,12930,12930,12920,511
20230707,132600,1993066720,12930,12930,12930,12930,244
20230707,132500,1989911800,12940,12940,12940,12920,245
20230707,132400,1986743020,12940,12930,12940,12930,432
20230707,132300,1981156950,12930,12930,12930,12930,31
20230707,132200,1980756120,12930,12930,12930,12930,0
20230707,132100,1980756120,12930,12920,12930,12920,394
20230707,132000,1975663520,12920,12930,12940,12920,1347
20230707,131900,1958257210,12930,12930,12930,12930,1
20230707,131800,1958244280,12940,12930,12940,12930,169
20230707,131700,1956058110,12940,12930,12940,12930,506
20230707,131600,1949515520,12930,12940,12940,12930,346
20230707,131500,1945040740,12920,12930,12930,12920,436
20230707,131400,1939404260,12930,12930,12930,12930,545
20230707,131300,1932357410,12930,12930,12930,12930,0
20230707,131200,1932357410,12930,12930,12930,12930,5
20230707,131100,1932292760,12930,12920,12930,12920,240
20230707,131000,1929191710,12930,12920,12930,12920,77
20230707,130900,1928196840,12920,12930,12930,12920,751
20230707,130800,1918493910,12940,12940,12940,12940,0
20230707,130700,1918493910,12940,12940,12940,12940,104
20230707,130600,1917148150,12940,12920,12940,12920,8
20230707,130500,1917044770,12920,12930,12940,12920,1830
20230707,130400,1893397490,12920,12930,12930,12920,1365
20230707,130300,1875749740,12930,12930,12930,12930,88
20230707,130200,1874611900,12940,12950,12950,12940,45
20230707,130100,1874029590,12940,12940,12940,12940,485
20230707,130000,1867753690,12940,12940,12940,12940,1
20230707,125900,1867740750,12950,12950,12950,12950,377
20230707,125800,1862858600,12950,12950,12950,12950,0
20230707,125700,1862858600,12950,12970,12970,12950,1345
20230707,125600,1845436630,12970,12970,12970,12970,20
20230707,125500,1845177230,12970,12980,12980,12970,181
20230707,125400,1842829160,12980,12980,12980,12980,27
20230707,125300,1842478700,12980,12980,12980,12980,0
20230707,125200,1842478700,12980,12980,12980,12980,1
20230707,125100,1842465720,12960,12970,12980,12960,280
20230707,125000,1838833890,12960,12960,12960,12960,57
20230707,124900,1838095170,12980,12980,12980,12980,6
20230707,124800,1838017290,12960,12970,12970,12960,55
20230707,124700,1837304310,12970,12970,12970,12970,67
20230707,124600,1836435320,12970,12970,12970,12970,138
20230707,124500,1834645460,12970,12970,12970,12970,1
20230707,124400,1834632490,12960,12980,12980,12960,40
20230707,124300,1834114050,12970,12980,12980,12970,142
20230707,124200,1832271970,12990,12980,12990,12980,45
20230707,124100,1831687720,12980,12980,12980,12970,171
20230707,124000,1829469170,12980,12980,12980,12980,206
20230707,123900,1826795290,12970,12970,12970,12970,17
20230707,123800,1826574800,12970,12970,12970,12970,35
20230707,123700,1826120850,12970,12970,12970,12970,10
20230707,123600,1825991150,12970,12970,12970,12970,76
20230707,123500,1825005430,12970,12970,12970,12970,23
20230707,123400,1824707120,12970,12970,12970,12970,77
20230707,123300,1823708430,12970,12970,12970,12970,21
20230707,123200,1823436060,12970,12990,12990,12970,472
20230707,123100,1817307520,12990,12990,12990,12990,6
20230707,123000,1817229580,12990,12990,12990,12990,0
20230707,122900,1817229580,12990,12990,12990,12990,1
20230707,122800,1817216590,12990,13000,13000,12980,144
20230707,122700,1815346160,13000,13010,13010,13000,47
20230707,122600,1814735130,13010,13010,13010,13010,21
20230707,122500,1814461920,13010,13010,13010,13000,2092
20230707,122400,1787249730,13010,13010,13010,13010,18
20230707,122300,1787015550,13010,13010,13010,13010,0
20230707,122200,1787015550,13010,13010,13010,13010,0
20230707,122100,1787015550,13010,13010,13010,13010,1
20230707,122000,1787002540,13010,13020,13020,13010,198
20230707,121900,1784424690,13020,13040,13040,13020,108
20230707,121800,1783016470,13040,13020,13040,13020,408
20230707,121700,1777701230,13020,13010,13020,13010,195
20230707,121600,1775163960,13010,13010,13010,13010,206
20230707,121500,1772483900,13010,13010,13010,13000,84
20230707,121400,1771391070,13010,13010,13010,13010,122
20230707,121300,1769803850,13010,13010,13010,13010,1
20230707,121200,1769790840,13010,13010,13010,13010,10
20230707,121100,1769660740,13010,13010,13010,13010,5
20230707,121000,1769595690,13010,13010,13010,13010,9
20230707,120900,1769478600,13010,13000,13010,13000,394
20230707,120800,1764356190,12980,12980,12990,12980,449
20230707,120700,1758525090,12980,12980,12980,12970,13
20230707,120600,1758356450,12980,12980,12980,12980,133
20230707,120500,1756630110,12980,12980,12980,12980,0
20230707,120400,1756630110,12980,12980,12980,12980,94
20230707,120300,1755409990,12980,12980,12980,12980,128
20230707,120200,1753748550,12980,12940,12980,12940,114
20230707,120100,1752269350,12940,12980,12980,12940,1001
20230707,120000,1739305100,12980,12980,12990,12980,204
20230707,115900,1736656180,12980,12980,12980,12980,11
20230707,115800,1736513400,12980,12980,12980,12980,163
20230707,115700,1734397660,12980,12980,12980,12980,106
20230707,115600,1733021780,12980,12980,12980,12980,27
20230707,115500,1732671320,12980,12970,12980,12970,96
20230707,115400,1731425440,12970,12980,12980,12970,39
20230707,115300,1730919330,12980,12980,12980,12980,93
20230707,115200,1729712190,12980,12980,12980,12980,14
20230707,115100,1729530470,12980,12980,12980,12980,0
20230707,115000,1729530470,12980,12970,12980,12970,151
20230707,114900,1727570550,12970,12970,12970,12970,0
20230707,114800,1727570550,12970,12970,12970,12970,0
20230707,114700,1727570550,12970,12990,12990,12970,487
20230707,114600,1721247710,13000,13010,13010,13000,126
20230707,114500,1719609700,13000,13000,13000,13000,672
20230707,114400,1710873700,13010,13010,13010,13010,11
20230707,114300,1710730590,13010,13010,13010,13010,3
20230707,114200,1710691560,13010,13010,13010,13010,7
20230707,114100,1710600490,13010,13010,13010,13010,100
20230707,114000,1709299490,13010,13020,13020,13010,276
20230707,113900,1705708700,13010,13020,13020,13010,119
20230707,113800,1704159510,13020,13020,13020,13020,100
20230707,113700,1702857510,13020,13020,13020,13010,92
20230707,113600,1701660270,13020,13020,13020,13020,141
20230707,113500,1699824450,13040,13040,13040,13040,0
20230707,113400,1699824450,13040,13020,13040,13020,6
20230707,113300,1699746270,13030,13020,13030,13020,231
20230707,113200,1696736850,13030,13030,13030,13030,0
20230707,113100,1696736850,13030,13030,13030,13030,0
20230707,113000,1696736850,13030,13030,13030,13030,278
20230707,112900,1693114510,13040,13040,13040,13040,1
20230707,112800,1693101470,13000,13020,13040,13000,620
20230707,112700,1685025700,13020,13030,13030,13020,581
20230707,112600,1677461070,13030,13030,13030,13030,928
20230707,112500,1665369230,13030,13010,13030,13010,2525
20230707,112400,1632503900,13010,13000,13010,13000,299
20230707,112300,1628616490,13000,12990,13000,12990,337
20230707,112200,1624238490,13000,12990,13000,12990,119
20230707,112100,1622691510,12990,12970,12990,12970,717
20230707,112000,1613390940,12960,12960,12960,12960,63
20230707,111900,1612574460,12960,12960,12960,12960,0
20230707,111800,1612574460,12960,12950,12960,12950,205
20230707,111700,1609918860,12960,12960,12960,12960,1
20230707,111600,1609905900,12960,12960,12960,12960,136
20230707,111500,1608143340,12960,12950,12960,12940,797
20230707,111400,1597828670,12960,12960,12960,12960,1
20230707,111300,1597815710,12950,12950,12950,12950,1
20230707,111200,1597802760,12960,12950,12960,12940,52
20230707,111100,1597129530,12940,12960,12960,12930,442
20230707,111000,1591409040,12960,12950,12960,12950,273
20230707,110900,1587873300,12950,12950,12950,12950,0
20230707,110800,1587873300,12950,12950,12950,12950,207
20230707,110700,1585192650,12960,12980,12980,12960,208
20230707,110600,1582496950,12970,12950,13000,12930,2275
20230707,110500,1552992050,12960,12960,12960,12950,1148
20230707,110400,1538116720,12960,12960,12960,12960,10
20230707,110300,1537987120,12960,12970,12970,12960,996
20230707,110200,1525076220,13010,12970,13010,12970,275
20230707,110100,1521507410,12970,12990,12990,12970,152
20230707,110000,1519533670,13040,12990,13040,12980,1046
20230707,105900,1505941010,12980,13000,13000,12960,4703
20230707,105800,1444917350,13000,13000,13000,13000,30
20230707,105700,1444527350,13000,13000,13000,13000,532
20230707,105600,1437611350,13010,13010,13010,13010,198
20230707,105500,1435035370,13010,13010,13020,13010,63
20230707,105400,1434215650,13010,13020,13020,13010,10
20230707,105300,1434085530,13010,13010,13010,13000,112
20230707,105200,1432628910,13000,12990,13000,12990,71
20230707,105100,1431706500,13000,13000,13000,13000,2
20230707,105000,1431680500,13000,13000,13000,13000,338
20230707,104900,1427286500,12990,12990,12990,12990,511
20230707,104800,1420648610,12990,12990,12990,12990,443
20230707,104700,1414894040,12990,13000,13000,12990,65
20230707,104600,1414049120,12970,12990,13000,12970,3668
20230707,104500,1366405580,12990,13010,13010,12990,1791
20230707,104400,1343122300,13010,13020,13020,13010,795
20230707,104300,1332776850,13020,13020,13020,13020,100
20230707,104200,1331474850,13030,13030,13030,13030,0
20230707,104100,1331474850,13030,13030,13030,13030,434
20230707,104000,1325819830,13040,13040,13040,13040,0
20230707,103900,1325819830,13040,13030,13040,13030,628
20230707,103800,1317631710,13030,13040,13040,13030,31
20230707,103700,1317227570,13030,13040,13040,13030,134
20230707,103600,1315481220,13040,13040,13040,13020,1772
20230707,103500,1292396800,13050,13050,13050,13050,1
20230707,103400,1292383750,13050,13080,13080,13050,725
20230707,103300,1282914970,13070,13080,13080,13070,100
20230707,103200,1281607050,13090,13100,13100,13090,226
20230707,103100,1278647900,13100,13110,13110,13100,84
20230707,103000,1277547170,13110,13110,13110,13110,130
20230707,102900,1275842870,13120,13120,13120,13120,10
20230707,102800,1275711670,13130,13130,13130,13130,38
20230707,102700,1275212730,13130,13100,13140,13070,1382
20230707,102600,1257104570,13090,13080,13090,13080,509
20230707,102500,1250442180,13090,13120,13130,13090,574
20230707,102400,1242915740,13140,13130,13140,13130,45
20230707,102300,1242324880,13120,13130,13140,13120,1267
20230707,102200,1225689890,13140,13140,13140,13140,54
20230707,102100,1224980330,13140,13140,13140,13140,2
20230707,102000,1224954050,13140,13130,13140,13130,17
20230707,101900,1224730820,13140,13140,13150,13140,985
20230707,101800,1211785240,13140,13140,13140,13140,0
20230707,101700,1211785240,13140,13120,13140,13120,881
20230707,101600,1200211580,13130,13130,13140,13130,400
20230707,101500,1194959570,13140,13120,13140,13110,502
20230707,101400,1188374640,13140,13110,13140,13110,656
20230707,101300,1179761480,13110,13080,13120,13080,1259
20230707,101200,1163255330,13080,13110,13110,13080,1160
20230707,101100,1148058560,13110,13100,13110,13100,581
20230707,101000,1140441850,13110,13100,13110,13100,515
20230707,100900,1133692480,13100,13090,13100,13090,497
20230707,100800,1127185150,13110,13090,13150,13090,7185
20230707,100700,1032905400,13090,13040,13090,13040,2400
20230707,100600,1001568300,13060,13040,13070,13040,1200
20230707,100500,985904070,13040,13040,13040,13040,256
20230707,100400,982565830,13040,13060,13060,13040,11
20230707,100300,982422370,13060,13060,13060,13050,48
20230707,100200,981795650,13030,13040,13080,13030,731
20230707,100100,972260220,13030,13020,13030,13010,467
20230707,100000,966175570,13030,13010,13030,13010,983
20230707,095900,953376810,13020,13010,13030,13000,832
20230707,095800,942558660,13000,13010,13010,13000,1512
20230707,095700,922893580,13010,13010,13040,13010,449
20230707,095600,917050690,13040,13020,13040,13000,3347
20230707,095500,873493790,13030,13040,13040,13030,237
20230707,095400,870404310,13050,13030,13080,13010,2768
20230707,095300,834345230,13030,13040,13040,13030,659
20230707,095200,825751900,13040,13030,13050,13030,521
20230707,095100,818957090,13030,13030,13030,13030,22
20230707,095000,818670430,13030,13060,13060,13030,273
20230707,094900,815107790,13060,13060,13060,13060,50
20230707,094800,814454790,13080,13080,13080,13080,96
20230707,094700,813199110,13080,13080,13080,13080,163
20230707,094600,811067070,13080,13090,13090,13080,124
20230707,094500,809444100,13090,13100,13100,13090,207
20230707,094400,806734270,13100,13100,13110,13080,265
20230707,094300,803263170,13110,13110,13110,13110,55
20230707,094200,802542120,13110,13110,13120,13100,1884
20230707,094100,777847000,13120,13030,13130,13030,2991
20230707,094000,738686250,13070,13050,13070,13010,1000
20230707,093900,725637430,13050,13060,13070,13050,235
20230707,093800,722568630,13060,13040,13060,13040,569
20230707,093700,715138610,13030,13070,13070,13010,751
20230707,093600,705342920,13090,13090,13100,13090,152
20230707,093500,703353140,13100,13030,13180,13020,5052
20230707,093400,637120430,13030,13020,13030,13010,331
20230707,093300,632811970,13010,13030,13030,13010,538
20230707,093200,625806410,13030,13040,13050,13030,702
20230707,093100,616653440,13040,13040,13050,13040,446
20230707,093000,610837090,13050,13040,13050,13040,39
20230707,092900,610328510,13050,13040,13070,13040,3500
20230707,092800,564652530,13030,13040,13050,13030,909
20230707,092700,552800730,13040,13040,13040,13030,75
20230707,092600,551823460,13030,13050,13050,13030,599
20230707,092500,544010540,13050,13060,13060,13020,1417
20230707,092400,525540720,13040,12910,13060,12910,4623
20230707,092300,465534650,12920,12950,12950,12920,962
20230707,092200,453091280,12940,12950,12950,12940,524
20230707,092100,446310610,12950,12970,12980,12950,2931
20230707,092000,408306830,12970,12970,12970,12960,1167
20230707,091900,393171800,12990,12910,12990,12880,4897
20230707,091800,329935060,12920,12910,12920,12910,487
20230707,091700,323647310,12910,12920,12920,12910,140
20230707,091600,321839410,12910,12900,12920,12900,627
20230707,091500,313745720,12900,12910,12910,12900,1775
20230707,091400,290842630,12910,12940,12940,12910,1715
20230707,091300,268676520,12940,12940,12940,12930,2451
20230707,091200,236975180,12930,12970,12970,12930,3454
20230707,091100,192250310,12980,12980,12980,12970,133
20230707,091000,190525240,12990,12960,12990,12960,1171
20230707,090900,175338000,12950,12960,12970,12950,579
20230707,090800,167838250,12960,12980,12990,12960,1456
20230707,090700,148940460,12980,12960,12990,12960,348
20230707,090600,144427660,12950,12970,13000,12950,783
20230707,090500,134257880,12990,12940,12990,12940,868
20230707,090400,123005020,12940,12940,12950,12940,456
20230707,090300,117104250,12940,12950,12980,12940,407
20230707,090200,111833960,12930,12950,12960,12930,499
20230707,090100,105377020,12970,12930,12970,12900,5244
20230707,090000,37615880,12920,12930,12960,12920,2859