KissMeData/297090/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,204100,18968986160,13770,13770,13770,13770,10022
20230706,204000,18968986160,13770,13770,13770,13770,0
20230706,203900,18968986160,13770,13770,13770,13770,0
20230706,203800,18968986160,13770,13770,13770,13770,0
20230706,203700,18968986160,13770,13770,13770,13770,0
20230706,203600,18968986160,13770,13770,13770,13770,0
20230706,203500,18968986160,13770,13770,13770,13770,0
20230706,203400,18968986160,13770,13770,13770,13770,0
20230706,203300,18968986160,13770,13770,13770,13770,0
20230706,203200,18968986160,13770,13770,13770,13770,0
20230706,203100,18968986160,13770,13770,13770,13770,0
20230706,203000,18968986160,13770,13770,13770,13770,0
20230706,202900,18968986160,13770,13770,13770,13770,0
20230706,202800,18968986160,13770,13770,13770,13770,0
20230706,202700,18968986160,13770,13770,13770,13770,0
20230706,202600,18968986160,13770,13770,13770,13770,0
20230706,202500,18968986160,13770,13770,13770,13770,0
20230706,202400,18968986160,13770,13770,13770,13770,0
20230706,202300,18968986160,13770,13770,13770,13770,0
20230706,202200,18968986160,13770,13770,13770,13770,0
20230706,202100,18968986160,13770,13770,13770,13770,0
20230706,202000,18968986160,13770,13770,13770,13770,0
20230706,201900,18968986160,13770,13770,13770,13770,0
20230706,201800,18968986160,13770,13770,13770,13770,0
20230706,201700,18968986160,13770,13770,13770,13770,0
20230706,201600,18968986160,13770,13770,13770,13770,0
20230706,201500,18968986160,13770,13770,13770,13770,0
20230706,201400,18968986160,13770,13770,13770,13770,0
20230706,201300,18968986160,13770,13770,13770,13770,0
20230706,201200,18968986160,13770,13770,13770,13770,0
20230706,201100,18968986160,13770,13770,13770,13770,10022
20230706,201000,18968986160,13770,13770,13770,13770,0
20230706,200900,18968986160,13770,13770,13770,13770,0
20230706,200800,18968986160,13770,13770,13770,13770,0
20230706,200700,18968986160,13770,13770,13770,13770,0
20230706,200600,18968986160,13770,13770,13770,13770,0
20230706,200500,18968986160,13770,13770,13770,13770,0
20230706,200400,18968986160,13770,13770,13770,13770,0
20230706,200300,18968986160,13770,13770,13770,13770,0
20230706,200200,18968986160,13770,13770,13770,13770,0
20230706,200100,18968986160,13770,13770,13770,13770,0
20230706,200000,18968986160,13770,13770,13770,13770,0
20230706,195900,18968986160,13770,13770,13770,13770,0
20230706,195800,18968986160,13770,13770,13770,13770,0
20230706,195700,18968986160,13770,13770,13770,13770,0
20230706,195600,18968986160,13770,13770,13770,13770,0
20230706,195500,18968986160,13770,13770,13770,13770,0
20230706,195400,18968986160,13770,13770,13770,13770,0
20230706,195300,18968986160,13770,13770,13770,13770,0
20230706,195200,18968986160,13770,13770,13770,13770,0
20230706,195100,18968986160,13770,13770,13770,13770,0
20230706,195000,18968986160,13770,13770,13770,13770,0
20230706,194900,18968986160,13770,13770,13770,13770,0
20230706,194800,18968986160,13770,13770,13770,13770,0
20230706,194700,18968986160,13770,13770,13770,13770,0
20230706,194600,18968986160,13770,13770,13770,13770,0
20230706,194500,18968986160,13770,13770,13770,13770,0
20230706,194400,18968986160,13770,13770,13770,13770,0
20230706,194300,18968986160,13770,13770,13770,13770,0
20230706,194200,18968986160,13770,13770,13770,13770,0
20230706,194100,18968986160,13770,13770,13770,13770,10022
20230706,194000,18968986160,13770,13770,13770,13770,0
20230706,193900,18968986160,13770,13770,13770,13770,0
20230706,193800,18968986160,13770,13770,13770,13770,0
20230706,193700,18968986160,13770,13770,13770,13770,0
20230706,193600,18968986160,13770,13770,13770,13770,0
20230706,193500,18968986160,13770,13770,13770,13770,0
20230706,193400,18968986160,13770,13770,13770,13770,0
20230706,193300,18968986160,13770,13770,13770,13770,0
20230706,193200,18968986160,13770,13770,13770,13770,0
20230706,193100,18968986160,13770,13770,13770,13770,0
20230706,193000,18968986160,13770,13770,13770,13770,0
20230706,192900,18968986160,13770,13770,13770,13770,0
20230706,192800,18968986160,13770,13770,13770,13770,0
20230706,192700,18968986160,13770,13770,13770,13770,0
20230706,192600,18968986160,13770,13770,13770,13770,0
20230706,192500,18968986160,13770,13770,13770,13770,0
20230706,192400,18968986160,13770,13770,13770,13770,0
20230706,192300,18968986160,13770,13770,13770,13770,0
20230706,192200,18968986160,13770,13770,13770,13770,0
20230706,192100,18968986160,13770,13770,13770,13770,0
20230706,192000,18968986160,13770,13770,13770,13770,0
20230706,191900,18968986160,13770,13770,13770,13770,0
20230706,191800,18968986160,13770,13770,13770,13770,0
20230706,191700,18968986160,13770,13770,13770,13770,0
20230706,191600,18968986160,13770,13770,13770,13770,0
20230706,191500,18968986160,13770,13770,13770,13770,0
20230706,191400,18968986160,13770,13770,13770,13770,0
20230706,191300,18968986160,13770,13770,13770,13770,0
20230706,191200,18968986160,13770,13770,13770,13770,0
20230706,191100,18968986160,13770,13770,13770,13770,10022
20230706,191000,18968986160,13770,13770,13770,13770,0
20230706,190900,18968986160,13770,13770,13770,13770,0
20230706,190800,18968986160,13770,13770,13770,13770,0
20230706,190700,18968986160,13770,13770,13770,13770,0
20230706,190600,18968986160,13770,13770,13770,13770,0
20230706,190500,18968986160,13770,13770,13770,13770,0
20230706,190400,18968986160,13770,13770,13770,13770,0
20230706,190300,18968986160,13770,13770,13770,13770,0
20230706,190200,18968986160,13770,13770,13770,13770,0
20230706,190100,18968986160,13770,13770,13770,13770,0
20230706,190000,18968986160,13770,13770,13770,13770,0
20230706,185900,18968986160,13770,13770,13770,13770,0
20230706,185800,18968986160,13770,13770,13770,13770,0
20230706,185700,18968986160,13770,13770,13770,13770,0
20230706,185600,18968986160,13770,13770,13770,13770,0
20230706,185500,18968986160,13770,13770,13770,13770,0
20230706,185400,18968986160,13770,13770,13770,13770,0
20230706,185300,18968986160,13770,13770,13770,13770,0
20230706,185200,18968986160,13770,13770,13770,13770,0
20230706,185100,18968986160,13770,13770,13770,13770,0
20230706,185000,18968986160,13770,13770,13770,13770,0
20230706,184900,18968986160,13770,13770,13770,13770,0
20230706,184800,18968986160,13770,13770,13770,13770,0
20230706,184700,18968986160,13770,13770,13770,13770,0
20230706,184600,18968986160,13770,13770,13770,13770,0
20230706,184500,18968986160,13770,13770,13770,13770,0
20230706,184400,18968986160,13770,13770,13770,13770,0
20230706,184300,18968986160,13770,13770,13770,13770,0
20230706,184200,18968986160,13770,13770,13770,13770,0
20230706,184100,18968986160,13770,13770,13770,13770,10022
20230706,184000,18968986160,13770,13770,13770,13770,0
20230706,183900,18968986160,13770,13770,13770,13770,0
20230706,183800,18968986160,13770,13770,13770,13770,0
20230706,183700,18968986160,13770,13770,13770,13770,0
20230706,183600,18968986160,13770,13770,13770,13770,0
20230706,183500,18968986160,13770,13770,13770,13770,0
20230706,183400,18968986160,13770,13770,13770,13770,0
20230706,183300,18968986160,13770,13770,13770,13770,0
20230706,183200,18968986160,13770,13770,13770,13770,0
20230706,183100,18968986160,13770,13770,13770,13770,0
20230706,183000,18968986160,13770,13770,13770,13770,0
20230706,182900,18968986160,13770,13770,13770,13770,0
20230706,182800,18968986160,13770,13770,13770,13770,0
20230706,182700,18968986160,13770,13770,13770,13770,0
20230706,182600,18968986160,13770,13770,13770,13770,0
20230706,182500,18968986160,13770,13770,13770,13770,0
20230706,182400,18968986160,13770,13770,13770,13770,0
20230706,182300,18968986160,13770,13770,13770,13770,0
20230706,182200,18968986160,13770,13770,13770,13770,0
20230706,182100,18968986160,13770,13770,13770,13770,0
20230706,182000,18968986160,13770,13770,13770,13770,0
20230706,181900,18968986160,13770,13770,13770,13770,0
20230706,181800,18968986160,13770,13770,13770,13770,0
20230706,181700,18968986160,13770,13770,13770,13770,0
20230706,181600,18968986160,13770,13770,13770,13770,0
20230706,181500,18968986160,13770,13770,13770,13770,0
20230706,181400,18968986160,13770,13770,13770,13770,0
20230706,181300,18968986160,13770,13770,13770,13770,0
20230706,181200,18968986160,13770,13770,13770,13770,0
20230706,181100,18968986160,13770,13770,13770,13770,10022
20230706,181000,18968986160,13770,13770,13770,13770,0
20230706,180900,18968986160,13770,13770,13770,13770,0
20230706,180800,18968986160,13770,13770,13770,13770,0
20230706,180700,18968986160,13770,13770,13770,13770,0
20230706,180600,18968986160,13770,13770,13770,13770,0
20230706,180500,18968986160,13770,13770,13770,13770,0
20230706,180400,18968986160,13770,13770,13770,13770,0
20230706,180300,18968986160,13770,13770,13770,13770,0
20230706,180200,18968986160,13770,13770,13770,13770,0
20230706,180100,18968986160,13770,13770,13770,13770,0
20230706,180000,18968986160,13770,13770,13770,13770,0
20230706,175900,18968986160,13770,13770,13770,13770,0
20230706,175800,18968986160,13770,13770,13770,13770,0
20230706,175700,18968986160,13770,13770,13770,13770,0
20230706,175600,18968986160,13770,13770,13770,13770,0
20230706,175500,18968986160,13770,13770,13770,13770,0
20230706,175400,18968986160,13770,13770,13770,13770,0
20230706,175300,18968986160,13770,13770,13770,13770,0
20230706,175200,18968986160,13770,13770,13770,13770,0
20230706,175100,18968986160,13770,13770,13770,13770,0
20230706,175000,18968986160,13770,13770,13770,13770,0
20230706,174900,18968986160,13770,13770,13770,13770,0
20230706,174800,18968986160,13770,13770,13770,13770,0
20230706,174700,18968986160,13770,13770,13770,13770,0
20230706,174600,18968986160,13770,13770,13770,13770,0
20230706,174500,18968986160,13770,13770,13770,13770,0
20230706,174400,18968986160,13770,13770,13770,13770,0
20230706,174300,18968986160,13770,13770,13770,13770,0
20230706,174200,18968986160,13770,13770,13770,13770,0
20230706,174100,18968986160,13770,13770,13770,13770,10022
20230706,174000,18968986160,13770,13770,13770,13770,0
20230706,173900,18968986160,13770,13770,13770,13770,0
20230706,173800,18968986160,13770,13770,13770,13770,0
20230706,173700,18968986160,13770,13770,13770,13770,0
20230706,173600,18968986160,13770,13770,13770,13770,0
20230706,173500,18968986160,13770,13770,13770,13770,0
20230706,173400,18968986160,13770,13770,13770,13770,0
20230706,173300,18968986160,13770,13770,13770,13770,0
20230706,173200,18968986160,13770,13770,13770,13770,0
20230706,173100,18968986160,13770,13770,13770,13770,0
20230706,173000,18968986160,13770,13770,13770,13770,0
20230706,172900,18968986160,13770,13770,13770,13770,0
20230706,172800,18968986160,13770,13770,13770,13770,0
20230706,172700,18968986160,13770,13770,13770,13770,0
20230706,172600,18968986160,13770,13770,13770,13770,0
20230706,172500,18968986160,13770,13770,13770,13770,0
20230706,172400,18968986160,13770,13770,13770,13770,0
20230706,172300,18968986160,13770,13770,13770,13770,0
20230706,172200,18968986160,13770,13770,13770,13770,0
20230706,172100,18968986160,13770,13770,13770,13770,0
20230706,172000,18968986160,13770,13770,13770,13770,0
20230706,171900,18968986160,13770,13770,13770,13770,0
20230706,171800,18968986160,13770,13770,13770,13770,0
20230706,171700,18968986160,13770,13770,13770,13770,0
20230706,171600,18968986160,13770,13770,13770,13770,0
20230706,171500,18968986160,13770,13770,13770,13770,0
20230706,171400,18968986160,13770,13770,13770,13770,0
20230706,171300,18968986160,13770,13770,13770,13770,0
20230706,171200,18968986160,13770,13770,13770,13770,0
20230706,171100,18968986160,13770,13770,13770,13770,10022
20230706,171000,18968986160,13770,13770,13770,13770,0
20230706,170900,18968986160,13770,13770,13770,13770,0
20230706,170800,18968986160,13770,13770,13770,13770,0
20230706,170700,18968986160,13770,13770,13770,13770,0
20230706,170600,18968986160,13770,13770,13770,13770,0
20230706,170500,18968986160,13770,13770,13770,13770,0
20230706,170400,18968986160,13770,13770,13770,13770,0
20230706,170300,18968986160,13770,13770,13770,13770,0
20230706,170200,18968986160,13770,13770,13770,13770,0
20230706,170100,18968986160,13770,13770,13770,13770,0
20230706,170000,18968986160,13770,13770,13770,13770,0
20230706,165900,18968986160,13770,13770,13770,13770,0
20230706,165800,18968986160,13770,13770,13770,13770,0
20230706,165700,18968986160,13770,13770,13770,13770,0
20230706,165600,18968986160,13770,13770,13770,13770,0
20230706,165500,18968986160,13770,13770,13770,13770,0
20230706,165400,18968986160,13770,13770,13770,13770,0
20230706,165300,18968986160,13770,13770,13770,13770,0
20230706,165200,18968986160,13770,13770,13770,13770,0
20230706,165100,18968986160,13770,13770,13770,13770,0
20230706,165000,18968986160,13770,13770,13770,13770,0
20230706,164900,18968986160,13770,13770,13770,13770,0
20230706,164800,18968986160,13770,13770,13770,13770,0
20230706,164700,18968986160,13770,13770,13770,13770,0
20230706,164600,18968986160,13770,13770,13770,13770,0
20230706,164500,18968986160,13770,13770,13770,13770,0
20230706,164400,18968986160,13770,13770,13770,13770,0
20230706,164300,18968986160,13770,13770,13770,13770,0
20230706,164200,18968986160,13770,13770,13770,13770,0
20230706,164100,18968986160,13770,13770,13770,13770,10022
20230706,164000,18968986160,13770,13770,13770,13770,0
20230706,163900,18968986160,13770,13770,13770,13770,0
20230706,163800,18968986160,13770,13770,13770,13770,0
20230706,163700,18968986160,13770,13770,13770,13770,0
20230706,163600,18968986160,13770,13770,13770,13770,0
20230706,163500,18968986160,13770,13770,13770,13770,0
20230706,163400,18968986160,13770,13770,13770,13770,0
20230706,163300,18968986160,13770,13770,13770,13770,0
20230706,163200,18968986160,13770,13770,13770,13770,0
20230706,163100,18968986160,13770,13770,13770,13770,0
20230706,163000,18968986160,13770,13770,13770,13770,0
20230706,162900,18968986160,13770,13770,13770,13770,0
20230706,162800,18968986160,13770,13770,13770,13770,0
20230706,162700,18968986160,13770,13770,13770,13770,0
20230706,162600,18968986160,13770,13770,13770,13770,0
20230706,162500,18968986160,13770,13770,13770,13770,0
20230706,162400,18968986160,13770,13770,13770,13770,0
20230706,162300,18968986160,13770,13770,13770,13770,0
20230706,162200,18968986160,13770,13770,13770,13770,0
20230706,162100,18968986160,13770,13770,13770,13770,0
20230706,162000,18968986160,13770,13770,13770,13770,0
20230706,161900,18968986160,13770,13770,13770,13770,0
20230706,161800,18968986160,13770,13770,13770,13770,0
20230706,161700,18968986160,13770,13770,13770,13770,0
20230706,161600,18968986160,13770,13770,13770,13770,0
20230706,161500,18968986160,13770,13770,13770,13770,0
20230706,161400,18968986160,13770,13770,13770,13770,0
20230706,161300,18968986160,13770,13770,13770,13770,0
20230706,161200,18968986160,13770,13770,13770,13770,0
20230706,161100,18968986160,13770,13770,13770,13770,10022
20230706,161000,18968986160,13770,13770,13770,13770,0
20230706,160900,18968986160,13770,13770,13770,13770,0
20230706,160800,18968986160,13770,13770,13770,13770,0
20230706,160700,18968986160,13770,13770,13770,13770,0
20230706,160600,18968986160,13770,13770,13770,13770,0
20230706,160500,18968986160,13770,13770,13770,13770,0
20230706,160400,18968986160,13770,13770,13770,13770,0
20230706,160300,18968986160,13770,13770,13770,13770,0
20230706,160200,18968986160,13770,13770,13770,13770,0
20230706,160100,18968986160,13770,13770,13770,13770,0
20230706,160000,18968986160,13770,13770,13770,13770,0
20230706,155900,18968986160,13770,13770,13770,13770,0
20230706,155800,18968986160,13770,13770,13770,13770,0
20230706,155700,18968986160,13770,13770,13770,13770,0
20230706,155600,18968986160,13770,13770,13770,13770,0
20230706,155500,18968986160,13770,13770,13770,13770,0
20230706,155400,18968986160,13770,13770,13770,13770,0
20230706,155300,18968986160,13770,13770,13770,13770,0
20230706,155200,18968986160,13770,13770,13770,13770,0
20230706,155100,18968986160,13770,13770,13770,13770,0
20230706,155000,18968986160,13770,13770,13770,13770,0
20230706,154900,18968986160,13770,13770,13770,13770,0
20230706,154800,18968986160,13770,13770,13770,13770,0
20230706,154700,18968986160,13770,13770,13770,13770,0
20230706,154600,18968986160,13770,13770,13770,13770,0
20230706,154500,18968986160,13770,13770,13770,13770,0
20230706,154400,18968986160,13770,13770,13770,13770,0
20230706,154300,18968986160,13770,13770,13770,13770,0
20230706,154200,18968986160,13770,13770,13770,13770,0
20230706,154100,18968986160,13770,13770,13770,13770,10022
20230706,154000,18968986160,13770,13770,13770,13770,0
20230706,153900,18968986160,13770,13770,13770,13770,0
20230706,153800,18968986160,13770,13770,13770,13770,0
20230706,153700,18968986160,13770,13770,13770,13770,0
20230706,153600,18968986160,13770,13770,13770,13770,0
20230706,153500,18968986160,13770,13770,13770,13770,0
20230706,153400,18968986160,13770,13770,13770,13770,0
20230706,153300,18968986160,13770,13770,13770,13770,0
20230706,153200,18968986160,13770,13770,13770,13770,0
20230706,153100,18968986160,13770,13770,13770,13770,0
20230706,153000,18968986160,13770,13770,13770,13770,10022
20230706,152900,18830983220,13770,13770,13770,13770,0
20230706,152800,18830983220,13770,13770,13770,13770,0
20230706,152700,18830983220,13770,13770,13770,13770,0
20230706,152600,18830983220,13770,13770,13770,13770,0
20230706,152500,18830983220,13770,13770,13770,13770,0
20230706,152400,18830983220,13770,13770,13770,13770,0
20230706,152300,18830983220,13770,13770,13770,13770,0
20230706,152200,18830983220,13770,13770,13770,13770,0
20230706,152100,18830983220,13770,13770,13770,13770,0
20230706,152000,18830983220,13770,13770,13770,13770,0
20230706,151900,18830983220,13770,13750,13780,13750,2158
20230706,151800,18801260800,13760,13750,13770,13750,1498
20230706,151700,18780654580,13760,13760,13770,13760,2695
20230706,151600,18743571080,13760,13760,13770,13760,898
20230706,151500,18731206990,13770,13760,13770,13760,880
20230706,151400,18719092760,13770,13770,13770,13760,1338
20230706,151300,18700677000,13770,13770,13780,13760,1630
20230706,151200,18678235750,13780,13780,13780,13760,1405
20230706,151100,18658883780,13790,13780,13790,13770,1263
20230706,151000,18641480060,13770,13770,13780,13770,902
20230706,150900,18629056500,13780,13800,13800,13770,669
20230706,150800,18619829530,13770,13800,13800,13770,1312
20230706,150700,18601742190,13800,13790,13800,13780,811
20230706,150600,18590556390,13790,13800,13800,13770,1070
20230706,150500,18575810720,13800,13780,13800,13770,1340
20230706,150400,18557341970,13780,13780,13780,13770,2082
20230706,150300,18528670300,13780,13800,13820,13780,4763
20230706,150200,18462991360,13800,13830,13830,13800,1579
20230706,150100,18441185640,13830,13820,13830,13810,2085
20230706,150000,18412373530,13810,13810,13820,13800,1024
20230706,145900,18398231130,13810,13810,13820,13810,863
20230706,145800,18386312900,13810,13820,13820,13810,1037
20230706,145700,18371991920,13820,13810,13820,13810,1203
20230706,145600,18355370310,13810,13800,13810,13790,1067
20230706,145500,18340645270,13790,13790,13800,13790,620
20230706,145400,18332090470,13800,13790,13800,13790,1286
20230706,145300,18314345870,13790,13780,13790,13780,1812
20230706,145200,18289359400,13790,13780,13790,13770,540
20230706,145100,18281918600,13780,13780,13780,13770,542
20230706,145000,18274453270,13780,13790,13790,13760,980
20230706,144900,18260957070,13770,13780,13790,13760,968
20230706,144800,18247616410,13780,13790,13800,13780,3343
20230706,144700,18201517380,13790,13810,13810,13790,1769
20230706,144600,18177101670,13810,13800,13810,13800,627
20230706,144500,18168444550,13800,13800,13800,13800,1484
20230706,144400,18147965350,13810,13810,13810,13800,421
20230706,144300,18142152440,13810,13810,13810,13800,767
20230706,144200,18131562740,13810,13810,13820,13800,327
20230706,144100,18127046620,13800,13800,13800,13800,22
20230706,144000,18126743020,13800,13820,13830,13800,1246
20230706,143900,18109524930,13820,13820,13820,13800,676
20230706,143800,18100189610,13800,13800,13800,13790,240
20230706,143700,18096877710,13800,13820,13820,13800,475
20230706,143600,18090317250,13820,13810,13820,13800,1096
20230706,143500,18075191490,13830,13800,13830,13800,774
20230706,143400,18064488560,13800,13810,13830,13800,1547
20230706,143300,18043133960,13800,13830,13840,13800,642
20230706,143200,18034261310,13830,13820,13830,13800,1610
20230706,143100,18012015280,13820,13810,13820,13800,2283
20230706,143000,17980500620,13820,13820,13820,13820,7
20230706,142900,17980403880,13820,13800,13820,13790,2175
20230706,142800,17950370250,13790,13790,13830,13770,3154
20230706,142700,17906894780,13770,13820,13840,13770,7759
20230706,142600,17799795140,13840,13830,13840,13820,1855
20230706,142500,17774156680,13810,13810,13810,13810,337
20230706,142400,17769502710,13830,13810,13830,13810,385
20230706,142300,17764182750,13810,13810,13810,13800,312
20230706,142200,17759874300,13810,13810,13810,13810,789
20230706,142100,17748978210,13810,13800,13810,13790,423
20230706,142000,17743138920,13810,13780,13810,13780,562
20230706,141900,17735379720,13780,13810,13810,13770,7027
20230706,141800,17638431690,13830,13800,13850,13800,526
20230706,141700,17631155350,13850,13800,13850,13800,4105
20230706,141600,17574426700,13810,13840,13840,13790,885
20230706,141500,17562197710,13870,13790,13870,13790,2685
20230706,141400,17525055990,13790,13800,13800,13770,180
20230706,141300,17522574350,13790,13760,13790,13760,1861
20230706,141200,17496917330,13760,13770,13780,13760,349
20230706,141100,17492110990,13770,13770,13770,13770,236
20230706,141000,17488861270,13760,13780,13780,13760,556
20230706,140900,17481201730,13780,13770,13800,13770,528
20230706,140800,17473921210,13780,13800,13800,13780,634
20230706,140700,17465178040,13800,13800,13800,13800,2133
20230706,140600,17435742640,13800,13850,13850,13800,630
20230706,140500,17427034670,13800,13820,13850,13800,1325
20230706,140400,17408715270,13850,13850,13850,13850,1050
20230706,140300,17394172770,13850,13800,13850,13800,341
20230706,140200,17389459920,13800,13820,13860,13800,1271
20230706,140100,17371898080,13830,13880,13900,13830,3135
20230706,140000,17328457000,13890,13880,13890,13860,589
20230706,135900,17320286600,13870,13870,13880,13870,566
20230706,135800,17312435180,13870,13840,13880,13830,2538
20230706,135700,17277291050,13830,13810,13830,13810,3632
20230706,135600,17227097400,13810,13810,13810,13800,1288
20230706,135500,17209310140,13810,13780,13810,13780,1226
20230706,135400,17192400830,13780,13740,13780,13740,2246
20230706,135300,17161507800,13730,13740,13740,13730,2366
20230706,135200,17129012330,13730,13730,13740,13730,435
20230706,135100,17123037850,13730,13730,13740,13720,4392
20230706,135000,17062753670,13730,13750,13750,13730,3247
20230706,134900,17018133190,13750,13750,13760,13740,1447
20230706,134800,16998236200,13760,13750,13760,13740,1550
20230706,134700,16976921830,13750,13770,13770,13750,1949
20230706,134600,16950103880,13770,13770,13770,13760,1944
20230706,134500,16923345940,13770,13740,13770,13730,2600
20230706,134400,16887588710,13740,13740,13740,13730,1294
20230706,134300,16869811120,13740,13740,13740,13730,719
20230706,134200,16859932110,13750,13740,13750,13740,136
20230706,134100,16858063270,13740,13770,13780,13730,1290
20230706,134000,16840323530,13730,13750,13780,13730,872
20230706,133900,16828332360,13750,13800,13800,13730,323
20230706,133800,16823883540,13800,13720,13800,13710,865
20230706,133700,16812008710,13720,13760,13760,13720,7881
20230706,133600,16703745730,13760,13790,13790,13760,4641
20230706,133500,16639813390,13800,13800,13800,13780,714
20230706,133400,16629966810,13800,13780,13800,13770,575
20230706,133300,16622041010,13780,13770,13810,13770,401
20230706,133200,16616518460,13770,13810,13820,13770,7252
20230706,133100,16516466430,13810,13810,13820,13810,1407
20230706,133000,16497035750,13810,13820,13820,13810,277
20230706,132900,16493207860,13810,13810,13820,13810,473
20230706,132800,16486672900,13800,13800,13820,13800,1188
20230706,132700,16470269730,13810,13820,13820,13810,251
20230706,132600,16466802010,13820,13820,13820,13800,2442
20230706,132500,16433072980,13820,13850,13850,13810,384
20230706,132400,16427762180,13850,13820,13850,13810,1895
20230706,132300,16401580590,13820,13810,13830,13810,2804
20230706,132200,16362833990,13810,13810,13820,13810,342
20230706,132100,16358110470,13810,13810,13820,13800,1674
20230706,132000,16334988810,13800,13810,13810,13800,5340
20230706,131900,16261295220,13810,13840,13870,13800,7555
20230706,131800,16156974080,13830,13880,13880,13830,3352
20230706,131700,16110561710,13850,13880,13880,13850,1289
20230706,131600,16092703980,13880,13880,13880,13860,285
20230706,131500,16088748200,13860,13850,13870,13850,490
20230706,131400,16081958350,13840,13850,13850,13840,1204
20230706,131300,16065284580,13850,13840,13850,13840,1065
20230706,131200,16050536210,13850,13860,13860,13840,1001
20230706,131100,16036671550,13860,13890,13890,13860,1387
20230706,131000,16017412820,13890,13850,13890,13840,3069
20230706,130900,15974854440,13860,13890,13890,13860,2889
20230706,130800,15934773620,13880,13910,13920,13880,5037
20230706,130700,15864804810,13910,13900,13910,13890,1162
20230706,130600,15848653710,13910,13900,13910,13900,727
20230706,130500,15838545880,13900,13890,13910,13890,558
20230706,130400,15830789440,13900,13890,13920,13890,2778
20230706,130300,15792150190,13890,13930,13930,13890,7697
20230706,130200,15685108130,13930,13950,13950,13930,4077
20230706,130100,15628281000,13950,13940,13950,13940,802
20230706,130000,15617098400,13950,13950,13950,13940,1134
20230706,125900,15601287490,13950,13930,13970,13930,2192
20230706,125800,15570720240,13930,13930,13930,13920,1439
20230706,125700,15550685870,13950,13970,13970,13930,2418
20230706,125600,15516973090,13950,13970,13970,13950,248
20230706,125500,15513508670,13970,13940,13970,13940,492
20230706,125400,15506640910,13950,13930,13950,13930,467
20230706,125300,15500132110,13940,13960,13970,13940,882
20230706,125200,15487823820,13960,13930,13960,13930,375
20230706,125100,15482591250,13920,13970,13970,13920,1056
20230706,125000,15467880710,13950,13950,13960,13910,2900
20230706,124900,15427484160,13950,13980,13980,13950,5163
20230706,124800,15355422350,13980,13990,14000,13980,491
20230706,124700,15348554490,13990,13970,13990,13970,356
20230706,124600,15343575740,13970,13980,13980,13970,460
20230706,124500,15337146440,13980,13960,13990,13960,115
20230706,124400,15335539420,13950,13950,13960,13950,1942
20230706,124300,15308445820,13960,13960,13960,13950,755
20230706,124200,15297907160,13960,13990,13990,13960,1661
20230706,124100,15274703990,13990,14000,14000,13990,404
20230706,124000,15269048190,13990,13990,14000,13990,209
20230706,123900,15266123060,14040,14050,14050,14000,511
20230706,123800,15258958590,14030,14040,14050,14030,853
20230706,123700,15246983370,14050,14000,14120,13960,4240
20230706,123600,15187615970,13980,14010,14020,13980,3767
20230706,123500,15134878230,14020,14040,14040,14020,732
20230706,123400,15124611320,14040,14040,14040,14040,37
20230706,123300,15124091840,14030,14040,14040,14010,2204
20230706,123200,15093186260,14040,14050,14050,14030,319
20230706,123100,15088707420,14050,14040,14050,14000,1278
20230706,123000,15070779960,14040,14020,14040,14000,8179
20230706,122900,14956221010,14010,14030,14030,14010,2021
20230706,122800,14927886280,14030,14070,14070,14020,5816
20230706,122700,14846234650,14050,14100,14100,14050,3666
20230706,122600,14794659510,14060,14140,14140,14060,9550
20230706,122500,14660091830,14150,14120,14150,14110,3140
20230706,122400,14615749120,14120,14110,14140,14110,375
20230706,122300,14610453720,14140,14150,14150,14110,341
20230706,122200,14605630220,14150,14120,14160,14120,1233
20230706,122100,14588182750,14160,14150,14170,14120,1543
20230706,122000,14566330580,14130,14120,14150,14120,1316
20230706,121900,14547717510,14140,14120,14140,14070,952
20230706,121800,14534279300,14140,14110,14140,14110,251
20230706,121700,14530733680,14120,14110,14140,14070,4047
20230706,121600,14473698880,14110,14130,14150,14110,559
20230706,121500,14465799370,14130,14160,14160,14100,2543
20230706,121400,14429822690,14120,14150,14170,14120,796
20230706,121300,14418555510,14150,14120,14150,14110,1416
20230706,121200,14398572080,14150,14120,14150,14120,303
20230706,121100,14394292790,14120,14130,14130,14110,863
20230706,121000,14382107160,14130,14130,14160,14120,518
20230706,120900,14374783440,14140,14150,14170,14140,182
20230706,120800,14372208780,14170,14150,14170,14120,383
20230706,120700,14366790270,14110,14160,14160,14100,2871
20230706,120600,14326260160,14160,14170,14170,14160,86
20230706,120500,14325041790,14200,14200,14200,14150,487
20230706,120400,14318141060,14190,14160,14190,14160,1565
20230706,120300,14295948340,14190,14160,14190,14160,825
20230706,120200,14284263010,14150,14170,14190,14130,2033
20230706,120100,14255466580,14180,14160,14180,14160,90
20230706,120000,14254191010,14170,14180,14190,14160,1058
20230706,115900,14239189110,14180,14200,14200,14180,349
20230706,115800,14234236490,14200,14200,14200,14180,303
20230706,115700,14229935290,14200,14200,14210,14180,741
20230706,115600,14219416400,14200,14200,14210,14180,964
20230706,115500,14205728230,14180,14200,14210,14180,850
20230706,115400,14193660630,14190,14190,14200,14180,400
20230706,115300,14187982180,14190,14180,14190,14170,221
20230706,115200,14184848330,14190,14160,14190,14160,473
20230706,115100,14178137740,14180,14180,14190,14170,491
20230706,115000,14171174550,14170,14170,14170,14170,127
20230706,114900,14169374960,14170,14190,14190,14170,638
20230706,114800,14160325160,14180,14160,14190,14160,538
20230706,114700,14152700320,14160,14170,14180,14160,628
20230706,114600,14143801040,14170,14150,14180,14140,199
20230706,114500,14140983150,14170,14140,14170,14140,703
20230706,114400,14131028470,14130,14140,14170,14130,979
20230706,114300,14117160570,14160,14170,14170,14130,1270
20230706,114200,14099194650,14170,14150,14170,14150,425
20230706,114100,14093178570,14150,14160,14160,14130,256
20230706,114000,14089556380,14160,14150,14160,14140,574
20230706,113900,14081435400,14150,14120,14160,14120,1621
20230706,113800,14058509040,14160,14160,14170,14120,1433
20230706,113700,14038241170,14160,14160,14200,14150,804
20230706,113600,14026854360,14170,14180,14200,14170,771
20230706,113500,14015921090,14210,14170,14210,14170,2245
20230706,113400,13984056550,14180,14180,14190,14160,555
20230706,113300,13976186830,14180,14170,14180,14160,384
20230706,113200,13970744740,14160,14150,14170,14140,396
20230706,113100,13965138700,14150,14150,14160,14150,792
20230706,113000,13953928570,14150,14160,14160,14150,546
20230706,112900,13946197720,14160,14150,14160,14150,309
20230706,112800,13941822650,14150,14150,14150,14140,704
20230706,112700,13931866060,14150,14160,14160,14150,1326
20230706,112600,13913097400,14160,14160,14160,14150,556
20230706,112500,13905226700,14160,14150,14160,14150,466
20230706,112400,13898630540,14160,14150,14160,14140,658
20230706,112300,13889319250,14150,14130,14150,14130,860
20230706,112200,13877157640,14140,14140,14150,14120,1037
20230706,112100,13862497460,14150,14150,14160,14140,1428
20230706,112000,13842294100,14150,14160,14180,14150,1017
20230706,111900,13827892710,14170,14210,14220,14160,2464
20230706,111800,13792952030,14220,14210,14220,14200,709
20230706,111700,13782879950,14220,14230,14230,14210,585
20230706,111600,13774558000,14210,14200,14230,14200,427
20230706,111500,13768489430,14200,14210,14210,14200,652
20230706,111400,13759224980,14210,14210,14210,14200,494
20230706,111300,13752207910,14210,14210,14210,14200,348
20230706,111200,13747263810,14210,14210,14230,14210,1675
20230706,111100,13723441450,14200,14190,14210,14190,5574
20230706,111000,13644297490,14190,14190,14190,14180,234
20230706,110900,13640977660,14180,14170,14190,14170,1288
20230706,110800,13622722780,14170,14160,14170,14160,153
20230706,110700,13620555480,14170,14140,14180,14140,358
20230706,110600,13615486010,14150,14100,14150,14100,914
20230706,110500,13602571500,14100,14140,14140,14100,1788
20230706,110400,13577333200,14140,14120,14140,14120,1093
20230706,110300,13561891350,14120,14130,14140,14120,1511
20230706,110200,13540534430,14130,14160,14160,14130,1009
20230706,110100,13526274690,14150,14160,14160,14140,537
20230706,110000,13518672990,14160,14170,14170,14130,592
20230706,105900,13510293990,14170,14180,14190,14140,2539
20230706,105800,13474340130,14190,14190,14200,14180,427
20230706,105700,13468281590,14180,14180,14190,14180,503
20230706,105600,13461147320,14190,14200,14200,14170,819
20230706,105500,13449531620,14180,14210,14210,14170,1060
20230706,105400,13434502430,14170,14210,14220,14170,2250
20230706,105300,13402558820,14210,14200,14220,14200,1603
20230706,105200,13379779230,14200,14210,14220,14190,664
20230706,105100,13370341730,14210,14220,14220,14190,1242
20230706,105000,13352701060,14220,14220,14220,14210,975
20230706,104900,13338837560,14220,14210,14220,14210,1146
20230706,104800,13322544040,14220,14210,14220,14210,625
20230706,104700,13313657650,14210,14220,14220,14200,387
20230706,104600,13308159730,14220,14220,14230,14190,2675
20230706,104500,13270138310,14220,14190,14220,14130,2930
20230706,104400,13228593940,14190,14210,14220,14170,5468
20230706,104300,13150946560,14230,14250,14250,14210,1517
20230706,104200,13129378190,14260,14260,14270,14250,1040
20230706,104100,13114551220,14270,14270,14280,14250,1375
20230706,104000,13094935670,14250,14330,14330,14250,4976
20230706,103900,13023806080,14320,14340,14350,14320,1985
20230706,103800,12995342140,14350,14340,14350,14330,3767
20230706,103700,12941314930,14330,14330,14340,14330,1366
20230706,103600,12921729980,14340,14320,14340,14320,3700
20230706,103500,12868704060,14310,14310,14320,14310,2629
20230706,103400,12831066800,14310,14300,14310,14290,2022
20230706,103300,12802156770,14300,14280,14310,14280,3733
20230706,103200,12748765670,14280,14290,14300,14280,1979
20230706,103100,12720482720,14290,14300,14310,14280,1169
20230706,103000,12703767400,14310,14310,14320,14300,4989
20230706,102900,12632334330,14320,14320,14330,14300,2258
20230706,102800,12600011410,14330,14330,14340,14320,8801
20230706,102700,12473888800,14330,14240,14330,14240,22591
20230706,102600,12150940100,14240,14250,14260,14230,1572
20230706,102500,12128539780,14250,14250,14270,14200,3238
20230706,102400,12082382410,14250,14220,14250,14180,8466
20230706,102300,11961956000,14210,14200,14230,14200,3323
20230706,102200,11914717880,14200,14180,14220,14180,1422
20230706,102100,11894542520,14180,14240,14240,14180,4414
20230706,102000,11831815470,14240,14220,14250,14210,3028
20230706,101900,11788711820,14220,14200,14250,14200,5251
20230706,101800,11713989400,14200,14130,14200,14110,5521
20230706,101700,11635708250,14100,14070,14130,14060,6874
20230706,101600,11538715960,14080,14060,14120,14050,3489
20230706,101500,11489536220,14110,14070,14120,14040,5403
20230706,101400,11413402660,14060,14030,14060,14030,1536
20230706,101300,11391839500,14030,14000,14030,14000,2278
20230706,101200,11359900300,14030,14000,14040,13970,1501
20230706,101100,11338858480,14000,13940,14000,13930,4950
20230706,101000,11269711000,13960,14010,14010,13940,8367
20230706,100900,11152874940,14030,14070,14070,14000,9719
20230706,100800,11016586350,14040,14100,14100,14040,6428
20230706,100700,10926122160,14070,14170,14180,14070,4561
20230706,100600,10861691950,14170,14190,14200,14170,4009
20230706,100500,10804862980,14200,14230,14240,14170,2987
20230706,100400,10762441840,14220,14220,14240,14220,423
20230706,100300,10756422330,14220,14230,14230,14200,2326
20230706,100200,10723362050,14210,14200,14250,14200,3438
20230706,100100,10674428820,14250,14290,14290,14200,2998
20230706,100000,10631669600,14290,14280,14300,14280,5703
20230706,095900,10550144780,14280,14240,14280,14160,5834
20230706,095800,10467045360,14250,14160,14270,14160,27751
20230706,095700,10072942370,14150,14170,14180,14140,4355
20230706,095600,10011205630,14160,14160,14180,14140,1669
20230706,095500,9987559650,14150,14180,14190,14120,2695
20230706,095400,9949370520,14180,14100,14190,14100,6019
20230706,095300,9864189510,14100,14010,14110,14010,9983
20230706,095200,9724015020,14010,14080,14100,14010,11370
20230706,095100,9564184900,14090,14190,14190,14080,8196
20230706,095000,9448457780,14190,14150,14200,14150,4381
20230706,094900,9386383470,14140,14300,14300,14140,8107
20230706,094800,9270985460,14300,14240,14300,14240,20189
20230706,094700,8982696390,14240,14180,14240,14170,17045
20230706,094600,8740605250,14180,14170,14190,14160,5153
20230706,094500,8667560160,14170,14170,14190,14160,6735
20230706,094400,8572077370,14160,14140,14170,14130,4626
20230706,094300,8506622470,14140,14080,14140,14080,3966
20230706,094200,8450599930,14090,14090,14100,14070,7043
20230706,094100,8351402060,14100,14100,14110,14070,5551
20230706,094000,8273179430,14100,14150,14160,14100,9951
20230706,093900,8132584900,14160,14140,14160,14140,6801
20230706,093800,8036341090,14140,14080,14170,14050,21610
20230706,093700,7730785570,14090,14090,14100,14060,6878
20230706,093600,7633939730,14080,14100,14110,14080,4431
20230706,093500,7571476110,14110,14120,14150,14090,6703
20230706,093400,7476909400,14110,14190,14190,14100,7097
20230706,093300,7376363370,14190,14150,14200,14060,14066
20230706,093200,7177115310,14150,14060,14150,14060,10148
20230706,093100,7033915580,14040,14050,14100,14010,15044
20230706,093000,6822348920,14050,14090,14100,13980,13855
20230706,092900,6627992890,14080,14080,14100,14060,8276
20230706,092800,6511458720,14100,14110,14140,14060,10370
20230706,092700,6365262910,14100,14110,14200,14100,30688
20230706,092600,5931203090,14100,14000,14120,13990,33457
20230706,092500,5460143410,13990,13960,14030,13960,22702
20230706,092400,5142309080,13960,13950,13970,13910,12390
20230706,092300,4969476390,13950,13930,13960,13930,4901
20230706,092200,4901108090,13930,13890,13930,13880,4737
20230706,092100,4835269520,13890,14000,14000,13860,16399
20230706,092000,4606474130,13990,13940,14000,13930,25884
20230706,091900,4244593110,13930,13930,13980,13920,24297
20230706,091800,3905317660,13930,13850,13930,13850,10318
20230706,091700,3761785650,13850,13850,13880,13850,6543
20230706,091600,3671041960,13850,13830,13870,13820,2734
20230706,091500,3633188890,13820,13900,13920,13820,5423
20230706,091400,3557874850,13900,13840,13930,13810,12029
20230706,091300,3390862350,13830,13770,13830,13770,5029
20230706,091200,3321455180,13770,13760,13790,13750,2070
20230706,091100,3292945820,13770,13770,13790,13750,2514
20230706,091000,3258308040,13780,13720,13780,13720,3827
20230706,090900,3205633490,13720,13750,13770,13720,4010
20230706,090800,3150553900,13750,13710,13760,13710,5282
20230706,090700,3078029870,13710,13780,13780,13710,7534
20230706,090600,2974407210,13790,13850,13860,13790,11005
20230706,090500,2822329690,13850,13770,13850,13740,10290
20230706,090400,2680454860,13770,13760,13800,13710,15029
20230706,090300,2473876620,13760,13810,13830,13760,33728
20230706,090200,2008540040,13810,13830,13840,13800,16204
20230706,090100,1784562940,13840,13950,14030,13830,49859
20230706,090000,1090485620,13950,13900,13950,13860,78397