KissMeData/088980/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,194200,6561205820,12690,12690,12690,12690,4680
20230704,194100,6561205820,12690,12690,12690,12690,0
20230704,194000,6561205820,12690,12690,12690,12690,0
20230704,193900,6561205820,12690,12690,12690,12690,0
20230704,193800,6561205820,12690,12690,12690,12690,0
20230704,193700,6561205820,12690,12690,12690,12690,0
20230704,193600,6561205820,12690,12690,12690,12690,0
20230704,193500,6561205820,12690,12690,12690,12690,0
20230704,193400,6561205820,12690,12690,12690,12690,0
20230704,193300,6561205820,12690,12690,12690,12690,0
20230704,193200,6561205820,12690,12690,12690,12690,0
20230704,193100,6561205820,12690,12690,12690,12690,0
20230704,193000,6561205820,12690,12690,12690,12690,0
20230704,192900,6561205820,12690,12690,12690,12690,0
20230704,192800,6561205820,12690,12690,12690,12690,0
20230704,192700,6561205820,12690,12690,12690,12690,0
20230704,192600,6561205820,12690,12690,12690,12690,0
20230704,192500,6561205820,12690,12690,12690,12690,0
20230704,192400,6561205820,12690,12690,12690,12690,0
20230704,192300,6561205820,12690,12690,12690,12690,0
20230704,192200,6561205820,12690,12690,12690,12690,0
20230704,192100,6561205820,12690,12690,12690,12690,0
20230704,192000,6561205820,12690,12690,12690,12690,0
20230704,191900,6561205820,12690,12690,12690,12690,0
20230704,191800,6561205820,12690,12690,12690,12690,0
20230704,191700,6561205820,12690,12690,12690,12690,0
20230704,191600,6561205820,12690,12690,12690,12690,0
20230704,191500,6561205820,12690,12690,12690,12690,0
20230704,191400,6561205820,12690,12690,12690,12690,0
20230704,191300,6561205820,12690,12690,12690,12690,0
20230704,191200,6561205820,12690,12690,12690,12690,4680
20230704,191100,6561205820,12690,12690,12690,12690,0
20230704,191000,6561205820,12690,12690,12690,12690,0
20230704,190900,6561205820,12690,12690,12690,12690,0
20230704,190800,6561205820,12690,12690,12690,12690,0
20230704,190700,6561205820,12690,12690,12690,12690,0
20230704,190600,6561205820,12690,12690,12690,12690,0
20230704,190500,6561205820,12690,12690,12690,12690,0
20230704,190400,6561205820,12690,12690,12690,12690,0
20230704,190300,6561205820,12690,12690,12690,12690,0
20230704,190200,6561205820,12690,12690,12690,12690,0
20230704,190100,6561205820,12690,12690,12690,12690,0
20230704,190000,6561205820,12690,12690,12690,12690,0
20230704,185900,6561205820,12690,12690,12690,12690,0
20230704,185800,6561205820,12690,12690,12690,12690,0
20230704,185700,6561205820,12690,12690,12690,12690,0
20230704,185600,6561205820,12690,12690,12690,12690,0
20230704,185500,6561205820,12690,12690,12690,12690,0
20230704,185400,6561205820,12690,12690,12690,12690,0
20230704,185300,6561205820,12690,12690,12690,12690,0
20230704,185200,6561205820,12690,12690,12690,12690,0
20230704,185100,6561205820,12690,12690,12690,12690,0
20230704,185000,6561205820,12690,12690,12690,12690,0
20230704,184900,6561205820,12690,12690,12690,12690,0
20230704,184800,6561205820,12690,12690,12690,12690,0
20230704,184700,6561205820,12690,12690,12690,12690,0
20230704,184600,6561205820,12690,12690,12690,12690,0
20230704,184500,6561205820,12690,12690,12690,12690,0
20230704,184400,6561205820,12690,12690,12690,12690,0
20230704,184300,6561205820,12690,12690,12690,12690,0
20230704,184200,6561205820,12690,12690,12690,12690,4680
20230704,184100,6561205820,12690,12690,12690,12690,0
20230704,184000,6561205820,12690,12690,12690,12690,0
20230704,183900,6561205820,12690,12690,12690,12690,0
20230704,183800,6561205820,12690,12690,12690,12690,0
20230704,183700,6561205820,12690,12690,12690,12690,0
20230704,183600,6561205820,12690,12690,12690,12690,0
20230704,183500,6561205820,12690,12690,12690,12690,0
20230704,183400,6561205820,12690,12690,12690,12690,0
20230704,183300,6561205820,12690,12690,12690,12690,0
20230704,183200,6561205820,12690,12690,12690,12690,0
20230704,183100,6561205820,12690,12690,12690,12690,0
20230704,183000,6561205820,12690,12690,12690,12690,0
20230704,182900,6561205820,12690,12690,12690,12690,0
20230704,182800,6561205820,12690,12690,12690,12690,0
20230704,182700,6561205820,12690,12690,12690,12690,0
20230704,182600,6561205820,12690,12690,12690,12690,0
20230704,182500,6561205820,12690,12690,12690,12690,0
20230704,182400,6561205820,12690,12690,12690,12690,0
20230704,182300,6561205820,12690,12690,12690,12690,0
20230704,182200,6561205820,12690,12690,12690,12690,0
20230704,182100,6561205820,12690,12690,12690,12690,0
20230704,182000,6561205820,12690,12690,12690,12690,0
20230704,181900,6561205820,12690,12690,12690,12690,0
20230704,181800,6561205820,12690,12690,12690,12690,0
20230704,181700,6561205820,12690,12690,12690,12690,0
20230704,181600,6561205820,12690,12690,12690,12690,0
20230704,181500,6561205820,12690,12690,12690,12690,0
20230704,181400,6561205820,12690,12690,12690,12690,0
20230704,181300,6561205820,12690,12690,12690,12690,0
20230704,181200,6561205820,12690,12690,12690,12690,4680
20230704,181100,6561205820,12690,12690,12690,12690,0
20230704,181000,6561205820,12690,12690,12690,12690,0
20230704,180900,6561205820,12690,12690,12690,12690,0
20230704,180800,6561205820,12690,12690,12690,12690,0
20230704,180700,6561205820,12690,12690,12690,12690,0
20230704,180600,6561205820,12690,12690,12690,12690,0
20230704,180500,6561205820,12690,12690,12690,12690,0
20230704,180400,6561205820,12690,12690,12690,12690,0
20230704,180300,6561205820,12690,12690,12690,12690,0
20230704,180200,6561205820,12690,12690,12690,12690,0
20230704,180100,6561205820,12690,12690,12690,12690,0
20230704,180000,6561205820,12690,12690,12690,12690,0
20230704,175900,6561205820,12690,12690,12690,12690,0
20230704,175800,6561205820,12690,12690,12690,12690,0
20230704,175700,6561205820,12690,12690,12690,12690,0
20230704,175600,6561205820,12690,12690,12690,12690,0
20230704,175500,6561205820,12690,12690,12690,12690,0
20230704,175400,6561205820,12690,12690,12690,12690,0
20230704,175300,6561205820,12690,12690,12690,12690,0
20230704,175200,6561205820,12690,12690,12690,12690,0
20230704,175100,6561205820,12690,12690,12690,12690,0
20230704,175000,6561205820,12690,12690,12690,12690,0
20230704,174900,6561205820,12690,12690,12690,12690,0
20230704,174800,6561205820,12690,12690,12690,12690,0
20230704,174700,6561205820,12690,12690,12690,12690,0
20230704,174600,6561205820,12690,12690,12690,12690,0
20230704,174500,6561205820,12690,12690,12690,12690,0
20230704,174400,6561205820,12690,12690,12690,12690,0
20230704,174300,6561205820,12690,12690,12690,12690,0
20230704,174200,6561205820,12690,12690,12690,12690,4680
20230704,174100,6561205820,12690,12690,12690,12690,0
20230704,174000,6561205820,12690,12690,12690,12690,0
20230704,173900,6561205820,12690,12690,12690,12690,0
20230704,173800,6561205820,12690,12690,12690,12690,0
20230704,173700,6561205820,12690,12690,12690,12690,0
20230704,173600,6561205820,12690,12690,12690,12690,0
20230704,173500,6561205820,12690,12690,12690,12690,0
20230704,173400,6561205820,12690,12690,12690,12690,0
20230704,173300,6561205820,12690,12690,12690,12690,0
20230704,173200,6561205820,12690,12690,12690,12690,0
20230704,173100,6561205820,12690,12690,12690,12690,0
20230704,173000,6561205820,12690,12690,12690,12690,0
20230704,172900,6561205820,12690,12690,12690,12690,0
20230704,172800,6561205820,12690,12690,12690,12690,0
20230704,172700,6561205820,12690,12690,12690,12690,0
20230704,172600,6561205820,12690,12690,12690,12690,0
20230704,172500,6561205820,12690,12690,12690,12690,0
20230704,172400,6561205820,12690,12690,12690,12690,0
20230704,172300,6561205820,12690,12690,12690,12690,0
20230704,172200,6561205820,12690,12690,12690,12690,0
20230704,172100,6561205820,12690,12690,12690,12690,0
20230704,172000,6561205820,12690,12690,12690,12690,0
20230704,171900,6561205820,12690,12690,12690,12690,0
20230704,171800,6561205820,12690,12690,12690,12690,0
20230704,171700,6561205820,12690,12690,12690,12690,0
20230704,171600,6561205820,12690,12690,12690,12690,0
20230704,171500,6561205820,12690,12690,12690,12690,0
20230704,171400,6561205820,12690,12690,12690,12690,0
20230704,171300,6561205820,12690,12690,12690,12690,0
20230704,171200,6561205820,12690,12690,12690,12690,4680
20230704,171100,6561205820,12690,12690,12690,12690,0
20230704,171000,6561205820,12690,12690,12690,12690,0
20230704,170900,6561205820,12690,12690,12690,12690,0
20230704,170800,6561205820,12690,12690,12690,12690,0
20230704,170700,6561205820,12690,12690,12690,12690,0
20230704,170600,6561205820,12690,12690,12690,12690,0
20230704,170500,6561205820,12690,12690,12690,12690,0
20230704,170400,6561205820,12690,12690,12690,12690,0
20230704,170300,6561205820,12690,12690,12690,12690,0
20230704,170200,6561205820,12690,12690,12690,12690,0
20230704,170100,6561205820,12690,12690,12690,12690,0
20230704,170000,6561205820,12690,12690,12690,12690,0
20230704,165900,6561205820,12690,12690,12690,12690,0
20230704,165800,6561205820,12690,12690,12690,12690,0
20230704,165700,6561205820,12690,12690,12690,12690,0
20230704,165600,6561205820,12690,12690,12690,12690,0
20230704,165500,6561205820,12690,12690,12690,12690,0
20230704,165400,6561205820,12690,12690,12690,12690,0
20230704,165300,6561205820,12690,12690,12690,12690,0
20230704,165200,6561205820,12690,12690,12690,12690,0
20230704,165100,6561205820,12690,12690,12690,12690,0
20230704,165000,6561205820,12690,12690,12690,12690,0
20230704,164900,6561205820,12690,12690,12690,12690,0
20230704,164800,6561205820,12690,12690,12690,12690,0
20230704,164700,6561205820,12690,12690,12690,12690,0
20230704,164600,6561205820,12690,12690,12690,12690,0
20230704,164500,6561205820,12690,12690,12690,12690,0
20230704,164400,6561205820,12690,12690,12690,12690,0
20230704,164300,6561205820,12690,12690,12690,12690,0
20230704,164200,6561205820,12690,12690,12690,12690,4680
20230704,164100,6561205820,12690,12690,12690,12690,0
20230704,164000,6561205820,12690,12690,12690,12690,0
20230704,163900,6561205820,12690,12690,12690,12690,0
20230704,163800,6561205820,12690,12690,12690,12690,0
20230704,163700,6561205820,12690,12690,12690,12690,0
20230704,163600,6561205820,12690,12690,12690,12690,0
20230704,163500,6561205820,12690,12690,12690,12690,0
20230704,163400,6561205820,12690,12690,12690,12690,0
20230704,163300,6561205820,12690,12690,12690,12690,0
20230704,163200,6561205820,12690,12690,12690,12690,0
20230704,163100,6561205820,12690,12690,12690,12690,0
20230704,163000,6561205820,12690,12690,12690,12690,0
20230704,162900,6561205820,12690,12690,12690,12690,0
20230704,162800,6561205820,12690,12690,12690,12690,0
20230704,162700,6561205820,12690,12690,12690,12690,0
20230704,162600,6561205820,12690,12690,12690,12690,0
20230704,162500,6561205820,12690,12690,12690,12690,0
20230704,162400,6561205820,12690,12690,12690,12690,0
20230704,162300,6561205820,12690,12690,12690,12690,0
20230704,162200,6561205820,12690,12690,12690,12690,0
20230704,162100,6561205820,12690,12690,12690,12690,0
20230704,162000,6561205820,12690,12690,12690,12690,0
20230704,161900,6561205820,12690,12690,12690,12690,0
20230704,161800,6561205820,12690,12690,12690,12690,0
20230704,161700,6561205820,12690,12690,12690,12690,0
20230704,161600,6561205820,12690,12690,12690,12690,0
20230704,161500,6561205820,12690,12690,12690,12690,0
20230704,161400,6561205820,12690,12690,12690,12690,0
20230704,161300,6561205820,12690,12690,12690,12690,0
20230704,161200,6561205820,12690,12690,12690,12690,4680
20230704,161100,6561205820,12690,12690,12690,12690,0
20230704,161000,6561205820,12690,12690,12690,12690,0
20230704,160900,6561205820,12690,12690,12690,12690,0
20230704,160800,6561205820,12690,12690,12690,12690,0
20230704,160700,6561205820,12690,12690,12690,12690,0
20230704,160600,6561205820,12690,12690,12690,12690,0
20230704,160500,6561205820,12690,12690,12690,12690,0
20230704,160400,6561205820,12690,12690,12690,12690,0
20230704,160300,6561205820,12690,12690,12690,12690,0
20230704,160200,6561205820,12690,12690,12690,12690,0
20230704,160100,6561205820,12690,12690,12690,12690,0
20230704,160000,6561205820,12690,12690,12690,12690,0
20230704,155900,6561205820,12690,12690,12690,12690,0
20230704,155800,6561205820,12690,12690,12690,12690,0
20230704,155700,6561205820,12690,12690,12690,12690,0
20230704,155600,6561205820,12690,12690,12690,12690,0
20230704,155500,6561205820,12690,12690,12690,12690,0
20230704,155400,6561205820,12690,12690,12690,12690,0
20230704,155300,6561205820,12690,12690,12690,12690,0
20230704,155200,6561205820,12690,12690,12690,12690,0
20230704,155100,6561205820,12690,12690,12690,12690,0
20230704,155000,6561205820,12690,12690,12690,12690,0
20230704,154900,6561205820,12690,12690,12690,12690,0
20230704,154800,6561205820,12690,12690,12690,12690,0
20230704,154700,6561205820,12690,12690,12690,12690,0
20230704,154600,6561205820,12690,12690,12690,12690,0
20230704,154500,6561205820,12690,12690,12690,12690,0
20230704,154400,6561205820,12690,12690,12690,12690,0
20230704,154300,6561205820,12690,12690,12690,12690,0
20230704,154200,6561205820,12690,12690,12690,12690,4680
20230704,154100,6561205820,12690,12690,12690,12690,0
20230704,154000,6561205820,12690,12690,12690,12690,0
20230704,153900,6561205820,12690,12690,12690,12690,0
20230704,153800,6561205820,12690,12690,12690,12690,0
20230704,153700,6561205820,12690,12690,12690,12690,0
20230704,153600,6561205820,12690,12690,12690,12690,0
20230704,153500,6561205820,12690,12690,12690,12690,0
20230704,153400,6561205820,12690,12690,12690,12690,0
20230704,153300,6561205820,12690,12690,12690,12690,0
20230704,153200,6561205820,12690,12690,12690,12690,0
20230704,153100,6561205820,12690,12690,12690,12690,0
20230704,153000,6561205820,12690,12690,12690,12690,4680
20230704,152900,6501816620,12680,12680,12680,12680,0
20230704,152800,6501816620,12680,12680,12680,12680,0
20230704,152700,6501816620,12680,12680,12680,12680,0
20230704,152600,6501816620,12680,12680,12680,12680,0
20230704,152500,6501816620,12680,12680,12680,12680,0
20230704,152400,6501816620,12680,12680,12680,12680,0
20230704,152300,6501816620,12680,12680,12680,12680,0
20230704,152200,6501816620,12680,12680,12680,12680,0
20230704,152100,6501816620,12680,12680,12680,12680,0
20230704,152000,6501816620,12680,12680,12680,12680,0
20230704,151900,6501816620,12680,12680,12680,12680,208
20230704,151800,6499179180,12680,12690,12690,12670,1665
20230704,151700,6478077530,12690,12690,12690,12680,9988
20230704,151600,6351341190,12690,12690,12690,12680,330
20230704,151500,6347155450,12680,12690,12690,12680,562
20230704,151400,6340028270,12690,12690,12690,12680,351
20230704,151300,6335576550,12690,12690,12690,12690,111
20230704,151200,6334167960,12690,12690,12690,12680,923
20230704,151100,6322463130,12690,12690,12690,12680,696
20230704,151000,6313636630,12680,12680,12690,12680,381
20230704,150900,6308805200,12680,12690,12690,12680,291
20230704,150800,6305114380,12690,12690,12690,12680,2784
20230704,150700,6269803620,12680,12690,12690,12680,258
20230704,150600,6266531570,12690,12690,12690,12680,1205
20230704,150500,6251251330,12680,12690,12690,12680,1667
20230704,150400,6230110650,12680,12690,12690,12680,2273
20230704,150300,6201287510,12690,12690,12690,12680,1012
20230704,150200,6188447200,12690,12690,12690,12690,289
20230704,150100,6184779790,12680,12690,12690,12680,1212
20230704,150000,6169411090,12690,12690,12690,12680,375
20230704,145900,6164654340,12690,12690,12690,12680,320
20230704,145800,6160595680,12680,12690,12690,12680,160
20230704,145700,6158565930,12680,12680,12690,12680,1377
20230704,145600,6141104930,12690,12680,12690,12680,383
20230704,145500,6136247770,12690,12680,12690,12680,1017
20230704,145400,6123351460,12690,12690,12690,12680,2220
20230704,145300,6095199970,12690,12690,12690,12690,58
20230704,145200,6094463950,12680,12690,12690,12680,878
20230704,145100,6083324100,12690,12680,12690,12680,243
20230704,145000,6080242380,12690,12690,12690,12680,292
20230704,144900,6076538960,12690,12680,12690,12680,313
20230704,144800,6072568570,12680,12690,12690,12680,297
20230704,144700,6068801610,12680,12690,12690,12680,3538
20230704,144600,6023914590,12700,12700,12700,12690,267
20230704,144500,6020525660,12700,12690,12700,12690,3311
20230704,144400,5978476960,12700,12700,12700,12690,503
20230704,144300,5972092820,12690,12700,12700,12690,464
20230704,144200,5966203870,12690,12700,12700,12690,278
20230704,144100,5962675250,12700,12700,12700,12700,212
20230704,144000,5959982850,12700,12690,12700,12690,277
20230704,143900,5956466920,12690,12700,12700,12690,131
20230704,143800,5954803330,12700,12700,12700,12690,2784
20230704,143700,5919449450,12700,12690,12700,12690,4553
20230704,143600,5861671290,12690,12690,12690,12680,982
20230704,143500,5849209800,12690,12690,12690,12680,504
20230704,143400,5842816810,12690,12690,12690,12680,1422
20230704,143300,5824771750,12680,12690,12690,12680,1031
20230704,143200,5811690440,12690,12680,12690,12680,93
20230704,143100,5810510610,12680,12680,12690,12680,389
20230704,143000,5805577200,12690,12680,12690,12680,1196
20230704,142900,5790411080,12680,12690,12690,12680,405
20230704,142800,5785274200,12690,12690,12690,12680,256
20230704,142700,5782026560,12690,12690,12690,12680,1677
20230704,142600,5760747490,12690,12680,12690,12680,69
20230704,142500,5759871960,12690,12680,12690,12680,266
20230704,142400,5756498500,12690,12680,12690,12680,159
20230704,142300,5754481900,12680,12680,12680,12680,658
20230704,142200,5746138460,12680,12690,12690,12680,280
20230704,142100,5742587570,12680,12680,12690,12680,406
20230704,142000,5737438900,12690,12680,12690,12680,196
20230704,141900,5734953070,12680,12670,12680,12670,248
20230704,141800,5731808480,12670,12680,12680,12670,1899
20230704,141700,5707747210,12680,12670,12680,12670,1060
20230704,141600,5694316490,12670,12680,12680,12670,412
20230704,141500,5689094300,12680,12680,12680,12670,123
20230704,141400,5687534860,12670,12680,12680,12670,288
20230704,141300,5683885590,12680,12660,12680,12660,5024
20230704,141200,5620238340,12660,12660,12660,12650,639
20230704,141100,5612150570,12670,12660,12670,12660,12
20230704,141000,5611998640,12670,12670,12670,12650,382
20230704,140900,5607162640,12670,12650,12670,12650,16
20230704,140800,5606960200,12650,12650,12670,12650,323
20230704,140700,5602874190,12650,12660,12660,12650,233
20230704,140600,5599925300,12660,12660,12660,12660,65
20230704,140500,5599102400,12660,12660,12670,12660,222
20230704,140400,5596291580,12670,12660,12670,12660,1122
20230704,140300,5582086880,12660,12670,12670,12660,23
20230704,140200,5581795580,12670,12670,12670,12670,210
20230704,140100,5579134880,12670,12670,12670,12660,279
20230704,140000,5575601920,12670,12660,12670,12660,448
20230704,135900,5569930090,12680,12670,12680,12670,536
20230704,135800,5563137800,12670,12670,12670,12670,122
20230704,135700,5561592060,12660,12680,12680,12660,941
20230704,135600,5549678590,12670,12680,12680,12660,64
20230704,135500,5548867560,12680,12680,12680,12670,408
20230704,135400,5543698010,12680,12680,12680,12670,40
20230704,135300,5543190910,12680,12670,12680,12670,391
20230704,135200,5538236170,12680,12680,12680,12670,76
20230704,135100,5537272540,12680,12680,12680,12670,224
20230704,135000,5534434190,12680,12660,12680,12660,496
20230704,134900,5528147120,12660,12670,12670,12660,93
20230704,134800,5526968920,12660,12680,12680,12660,102
20230704,134700,5525677540,12680,12670,12680,12660,9533
20230704,134600,5404961810,12670,12670,12680,12670,1427
20230704,134500,5386881520,12670,12670,12680,12670,120
20230704,134400,5385361010,12660,12680,12680,12660,730
20230704,134300,5376111860,12680,12680,12680,12680,2125
20230704,134200,5349166860,12670,12680,12680,12670,327
20230704,134100,5345022640,12680,12670,12680,12670,1965
20230704,134000,5320124030,12680,12680,12680,12670,431
20230704,133900,5314660920,12680,12670,12680,12670,62
20230704,133800,5313875340,12670,12670,12670,12660,10054
20230704,133700,5186491260,12670,12670,12670,12670,321
20230704,133600,5182424190,12670,12670,12670,12660,1068
20230704,133500,5168894600,12670,12660,12670,12660,199
20230704,133400,5166374240,12660,12660,12660,12660,752
20230704,133300,5156853920,12660,12670,12670,12660,376
20230704,133200,5152090030,12670,12670,12670,12660,211
20230704,133100,5149418630,12670,12670,12670,12660,828
20230704,133000,5138935060,12670,12660,12670,12660,1231
20230704,132900,5123350350,12650,12650,12660,12650,513
20230704,132800,5116860810,12660,12650,12660,12650,228
20230704,132700,5113976400,12650,12660,12660,12650,757
20230704,132600,5104394950,12660,12660,12660,12660,29
20230704,132500,5104027810,12660,12660,12660,12650,205
20230704,132400,5101434480,12660,12660,12660,12650,283
20230704,132300,5097851800,12660,12660,12660,12650,205
20230704,132200,5095258470,12660,12650,12660,12650,59
20230704,132100,5094511830,12660,12660,12660,12650,218
20230704,132000,5091753920,12660,12650,12660,12650,20
20230704,131900,5091500880,12650,12650,12650,12650,197
20230704,131800,5089008830,12650,12650,12650,12650,5357
20230704,131700,5021242780,12640,12650,12650,12640,892
20230704,131600,5009966350,12650,12650,12650,12640,26
20230704,131500,5009637580,12640,12640,12640,12640,253
20230704,131400,5006439660,12660,12650,12660,12640,529
20230704,131300,4999747860,12650,12650,12660,12640,1007
20230704,131200,4987009320,12650,12660,12670,12650,2296
20230704,131100,4957930480,12660,12650,12660,12650,2254
20230704,131000,4929409470,12640,12640,12640,12640,206
20230704,130900,4926805630,12640,12640,12640,12640,74
20230704,130800,4925870270,12650,12660,12660,12640,769
20230704,130700,4916143960,12660,12650,12660,12650,178
20230704,130600,4913892040,12650,12650,12650,12650,266
20230704,130500,4910527140,12660,12660,12660,12660,42
20230704,130400,4909995420,12650,12660,12660,12650,706
20230704,130300,4901064410,12660,12660,12660,12660,659
20230704,130200,4892721470,12660,12660,12660,12650,220
20230704,130100,4889938360,12660,12670,12670,12660,299
20230704,130000,4886150240,12670,12660,12670,12650,706
20230704,125900,4877212720,12650,12650,12660,12630,15210
20230704,125800,4684655160,12650,12650,12660,12620,3304
20230704,125700,4642939190,12660,12650,12660,12650,1673
20230704,125600,4621762190,12650,12650,12650,12650,574
20230704,125500,4614501090,12650,12660,12660,12640,1357
20230704,125400,4597336810,12660,12660,12660,12650,616
20230704,125300,4589538350,12650,12660,12660,12650,503
20230704,125200,4583175340,12650,12650,12660,12650,94
20230704,125100,4581986140,12650,12660,12660,12650,404
20230704,125000,4576873640,12660,12660,12660,12650,1469
20230704,124900,4558284150,12620,12650,12660,12620,3148
20230704,124800,4518519620,12660,12650,12660,12650,221
20230704,124700,4515723930,12650,12660,12660,12650,233
20230704,124600,4512776220,12660,12660,12660,12650,135
20230704,124500,4511068430,12650,12660,12660,12650,1806
20230704,124400,4488206590,12660,12660,12660,12650,76
20230704,124300,4487244590,12660,12660,12660,12650,220
20230704,124200,4484461360,12660,12650,12660,12650,93
20230704,124100,4483284080,12660,12650,12660,12650,1108
20230704,124000,4469260780,12650,12660,12660,12650,306
20230704,123900,4465389060,12660,12650,12660,12650,407
20230704,123800,4460238440,12650,12660,12660,12650,406
20230704,123700,4455100450,12660,12660,12660,12650,106
20230704,123600,4453758960,12650,12650,12650,12640,2804
20230704,123500,4418300730,12650,12650,12650,12640,1144
20230704,123400,4403839480,12650,12650,12650,12640,383
20230704,123300,4398996500,12650,12650,12650,12640,899
20230704,123200,4387624250,12640,12650,12650,12640,254
20230704,123100,4384413520,12650,12650,12650,12650,79
20230704,123000,4383414170,12650,12650,12650,12640,283
20230704,122900,4379836370,12650,12650,12650,12650,654
20230704,122800,4371563270,12640,12650,12650,12640,709
20230704,122700,4362598790,12650,12650,12650,12650,150
20230704,122600,4360701290,12650,12650,12650,12640,623
20230704,122500,4352822540,12650,12650,12650,12650,119
20230704,122400,4351317190,12650,12650,12650,12640,255
20230704,122300,4348093410,12640,12640,12640,12640,75
20230704,122200,4347145410,12640,12640,12640,12630,772
20230704,122100,4337394010,12630,12650,12650,12630,672
20230704,122000,4328901660,12650,12650,12650,12640,204
20230704,121900,4326321080,12650,12650,12650,12640,252
20230704,121800,4323135410,12650,12650,12650,12650,227
20230704,121700,4320263860,12640,12630,12650,12630,1307
20230704,121600,4303734120,12630,12630,12630,12630,20
20230704,121500,4303481520,12630,12640,12640,12630,254
20230704,121400,4300273160,12640,12640,12640,12640,20
20230704,121300,4300020360,12640,12640,12640,12640,317
20230704,121200,4296013480,12640,12640,12640,12630,507
20230704,121100,4289608200,12640,12650,12650,12640,188
20230704,121000,4287231840,12650,12650,12650,12640,109
20230704,120900,4285853000,12650,12640,12650,12640,354
20230704,120800,4281377730,12640,12640,12650,12640,551
20230704,120700,4274413070,12640,12640,12640,12640,207
20230704,120600,4271796590,12640,12650,12650,12640,5094
20230704,120500,4207407490,12650,12650,12650,12650,181
20230704,120400,4205117840,12650,12650,12650,12640,295
20230704,120300,4201388650,12650,12650,12650,12650,192
20230704,120200,4198959850,12650,12650,12650,12640,292
20230704,120100,4195268020,12650,12640,12650,12640,176
20230704,120000,4193042690,12640,12640,12640,12630,242
20230704,115900,4189985780,12640,12640,12640,12640,60
20230704,115800,4189227380,12640,12630,12640,12630,1057
20230704,115700,4175876420,12630,12640,12640,12620,339
20230704,115600,4171594170,12630,12630,12640,12630,1313
20230704,115500,4155008870,12630,12630,12630,12620,1746
20230704,115400,4132956900,12630,12620,12630,12620,234
20230704,115300,4130003810,12620,12630,12630,12620,119
20230704,115200,4128501450,12630,12620,12630,12620,510
20230704,115100,4122062130,12620,12630,12630,12620,267
20230704,115000,4118689960,12630,12630,12630,12620,40
20230704,114900,4118184850,12630,12630,12640,12630,70
20230704,114800,4117300730,12620,12630,12640,12610,2163
20230704,114700,4090003280,12640,12650,12650,12630,341
20230704,114600,4085694500,12650,12650,12660,12650,116
20230704,114500,4084226240,12630,12620,12630,12620,297
20230704,114400,4080476130,12610,12660,12660,12610,8734
20230704,114300,3970240980,12660,12660,12660,12660,557
20230704,114200,3963189360,12660,12660,12660,12650,235
20230704,114100,3960215260,12660,12650,12660,12650,776
20230704,114000,3950393080,12660,12640,12660,12630,5967
20230704,113900,3875020810,12640,12630,12640,12630,4004
20230704,113800,3824449520,12640,12640,12650,12630,2909
20230704,113700,3787679760,12650,12650,12650,12650,2369
20230704,113600,3757711910,12650,12650,12660,12650,176
20230704,113500,3755485300,12650,12650,12660,12650,298
20230704,113400,3751715560,12660,12660,12660,12660,1620
20230704,113300,3731206360,12660,12660,12660,12650,249
20230704,113200,3728055060,12650,12660,12660,12650,548
20230704,113100,3721120140,12660,12660,12670,12660,1379
20230704,113000,3703661970,12660,12660,12670,12660,735
20230704,112900,3694356820,12660,12660,12660,12660,500
20230704,112800,3688026820,12650,12660,12660,12650,285
20230704,112700,3684421070,12650,12650,12660,12630,3609
20230704,112600,3638770440,12640,12640,12640,12640,452
20230704,112500,3633057160,12650,12650,12650,12640,147
20230704,112400,3631198220,12650,12630,12650,12620,9733
20230704,112300,3508246450,12630,12630,12630,12620,131
20230704,112200,3506593060,12630,12620,12630,12610,7892
20230704,112100,3406995950,12610,12610,12620,12610,408
20230704,112000,3401850600,12620,12620,12620,12610,256
20230704,111900,3398621850,12620,12610,12620,12610,777
20230704,111800,3388817180,12610,12610,12610,12610,440
20230704,111700,3383268780,12610,12610,12620,12610,6383
20230704,111600,3302775130,12610,12610,12610,12610,172
20230704,111500,3300606210,12600,12610,12610,12600,200
20230704,111400,3298086180,12600,12610,12610,12600,1067
20230704,111300,3284632130,12600,12600,12610,12600,953
20230704,111200,3272624300,12610,12610,12610,12600,101
20230704,111100,3271351510,12610,12600,12610,12600,225
20230704,111000,3268516410,12600,12590,12600,12590,8404
20230704,110900,3162669560,12590,12590,12590,12580,1308
20230704,110800,3146203810,12580,12580,12590,12580,407
20230704,110700,3141082320,12590,12580,12590,12580,1982
20230704,110600,3116131100,12590,12590,12590,12580,31
20230704,110500,3115740890,12580,12590,12590,12580,340
20230704,110400,3111463660,12580,12590,12590,12580,1340
20230704,110300,3094593100,12590,12600,12600,12580,6207
20230704,110200,3016495920,12600,12600,12600,12590,214
20230704,110100,3013800040,12590,12590,12600,12580,2414
20230704,110000,2983387790,12590,12590,12590,12580,1035
20230704,105900,2970357180,12590,12590,12590,12580,438
20230704,105800,2964842850,12590,12590,12600,12590,991
20230704,105700,2952366150,12590,12590,12600,12590,231
20230704,105600,2949457290,12590,12590,12600,12590,577
20230704,105500,2942192850,12590,12600,12600,12590,1001
20230704,105400,2929589910,12600,12600,12600,12590,4580
20230704,105300,2871912430,12610,12610,12610,12600,2219
20230704,105200,2843953010,12610,12600,12610,12600,627
20230704,105100,2836048500,12600,12600,12600,12600,11
20230704,105000,2835909900,12610,12610,12610,12600,40
20230704,104900,2835405530,12610,12600,12610,12600,192
20230704,104800,2832984640,12610,12600,12610,12600,202
20230704,104700,2830437530,12600,12600,12610,12600,117
20230704,104600,2828962700,12600,12610,12610,12600,591
20230704,104500,2821516080,12600,12590,12610,12590,5018
20230704,104400,2758289420,12600,12590,12600,12590,529
20230704,104300,2751627240,12600,12600,12600,12590,159
20230704,104200,2749623900,12600,12590,12600,12590,661
20230704,104100,2741295340,12590,12580,12590,12580,7557
20230704,104000,2646154980,12580,12570,12590,12570,1537
20230704,103900,2626820860,12580,12580,12580,12570,978
20230704,103800,2614517640,12570,12570,12580,12570,197
20230704,103700,2612041020,12580,12570,12580,12570,1293
20230704,103600,2595787130,12580,12590,12590,12570,1035
20230704,103500,2582762070,12580,12580,12590,12580,135
20230704,103400,2581062870,12580,12590,12590,12570,327
20230704,103300,2576947420,12570,12590,12590,12570,2062
20230704,103200,2551004260,12580,12590,12590,12580,1271
20230704,103100,2535015040,12580,12580,12590,12580,4248
20230704,103000,2481574210,12590,12590,12590,12580,1096
20230704,102900,2467784510,12580,12580,12590,12580,212
20230704,102800,2465116330,12590,12590,12590,12580,1388
20230704,102700,2447653450,12590,12580,12590,12580,4997
20230704,102600,2384791090,12580,12570,12580,12570,786
20230704,102500,2374903250,12580,12580,12590,12580,1582
20230704,102400,2355001400,12580,12590,12590,12580,230
20230704,102300,2352107750,12590,12590,12590,12580,621
20230704,102200,2344289560,12590,12580,12590,12580,527
20230704,102100,2337657740,12590,12590,12590,12580,444
20230704,102000,2332070640,12590,12580,12590,12580,187
20230704,101900,2329716760,12580,12580,12580,12570,2460
20230704,101800,2298770120,12570,12580,12580,12570,48
20230704,101700,2298166330,12580,12580,12590,12570,2477
20230704,101600,2267005650,12590,12590,12590,12580,138
20230704,101500,2265268350,12580,12590,12590,12580,2527
20230704,101400,2233478530,12590,12590,12590,12580,473
20230704,101300,2227526520,12590,12590,12590,12580,434
20230704,101200,2222066550,12580,12590,12590,12580,314
20230704,101100,2218113450,12590,12590,12590,12580,1241
20230704,101000,2202489310,12600,12590,12600,12590,879
20230704,100900,2191421930,12590,12600,12600,12590,124
20230704,100800,2189859660,12600,12590,12600,12590,146
20230704,100700,2188021270,12600,12600,12600,12590,596
20230704,100600,2180517090,12590,12600,12600,12590,356
20230704,100500,2176032630,12600,12590,12600,12590,1993
20230704,100400,2150940540,12590,12600,12600,12590,362
20230704,100300,2146380400,12600,12600,12600,12600,2043
20230704,100200,2120638600,12600,12600,12600,12600,2006
20230704,100100,2095363000,12600,12590,12610,12590,1654
20230704,100000,2074525590,12600,12590,12610,12590,1420
20230704,095900,2056635970,12600,12600,12600,12600,209
20230704,095800,2054002570,12600,12600,12600,12590,556
20230704,095700,2046997070,12600,12600,12600,12600,159
20230704,095600,2044993670,12600,12600,12600,12590,288
20230704,095500,2041364970,12600,12590,12600,12580,3053
20230704,095400,2002935690,12580,12590,12590,12580,1785
20230704,095300,1980462640,12590,12590,12590,12580,1119
20230704,095200,1966384430,12580,12590,12590,12580,111
20230704,095100,1964987090,12590,12590,12590,12580,265
20230704,095000,1961651940,12590,12580,12590,12580,1445
20230704,094900,1943469460,12590,12580,12590,12580,1073
20230704,094800,1929960410,12580,12590,12590,12580,1010
20230704,094700,1917254530,12590,12590,12590,12580,283
20230704,094600,1913692120,12580,12580,12590,12570,428
20230704,094500,1908308150,12580,12580,12580,12580,1366
20230704,094400,1891123870,12580,12590,12590,12580,2241
20230704,094300,1862931040,12580,12580,12590,12580,731
20230704,094200,1853735050,12580,12570,12580,12570,1609
20230704,094100,1833503830,12570,12580,12580,12570,1145
20230704,094000,1819109740,12580,12590,12590,12580,518
20230704,093900,1812593210,12580,12600,12600,12580,41
20230704,093800,1812076870,12580,12590,12600,12580,1192
20230704,093700,1797074990,12590,12600,12600,12590,1268
20230704,093600,1781106290,12600,12600,12600,12590,5819
20230704,093500,1707821870,12600,12600,12600,12590,625
20230704,093400,1699947630,12600,12580,12600,12580,1563
20230704,093300,1680266100,12590,12600,12600,12590,1228
20230704,093200,1664803870,12600,12610,12610,12590,493
20230704,093100,1658591450,12610,12600,12610,12600,1620
20230704,093000,1638178600,12600,12610,12610,12600,1073
20230704,092900,1624658200,12610,12600,12610,12600,2458
20230704,092800,1593674530,12600,12610,12610,12600,988
20230704,092700,1581224580,12610,12610,12610,12600,997
20230704,092600,1568653410,12610,12600,12610,12600,623
20230704,092500,1560802680,12600,12600,12610,12570,2270
20230704,092400,1532238670,12600,12600,12620,12600,12818
20230704,092300,1370580220,12600,12600,12610,12580,4096
20230704,092200,1319022780,12610,12600,12610,12590,7665
20230704,092100,1222474960,12600,12610,12610,12600,2166
20230704,092000,1195167610,12600,12610,12610,12600,4462
20230704,091900,1138902890,12610,12600,12610,12600,1197
20230704,091800,1123813200,12610,12600,12610,12600,1096
20230704,091700,1109999110,12610,12600,12610,12590,4220
20230704,091600,1056824080,12610,12610,12610,12600,952
20230704,091500,1044820660,12600,12610,12610,12600,2494
20230704,091400,1013390940,12610,12610,12620,12600,1036
20230704,091300,1000325940,12600,12600,12600,12590,3366
20230704,091200,957919380,12590,12590,12590,12580,12751
20230704,091100,797392250,12590,12580,12590,12580,2532
20230704,091000,765535010,12590,12570,12590,12560,10390
20230704,090900,634756400,12550,12560,12560,12550,8718
20230704,090800,525284180,12560,12530,12560,12530,2057
20230704,090700,499473010,12540,12530,12540,12530,1405
20230704,090600,481857990,12530,12520,12530,12520,369
20230704,090500,477236180,12520,12510,12520,12510,2703
20230704,090400,443411930,12500,12500,12500,12490,6419
20230704,090300,363180380,12500,12490,12500,12490,6540
20230704,090200,281482320,12490,12500,12500,12490,6799
20230704,090100,196498790,12500,12520,12520,12500,11421
20230704,090000,53598500,12520,12520,12530,12520,4281