KissMeData/043370/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,191800,8990580320,11350,11350,11350,11350,9734
20230706,191700,8990580320,11350,11350,11350,11350,0
20230706,191600,8990580320,11350,11350,11350,11350,0
20230706,191500,8990580320,11350,11350,11350,11350,0
20230706,191400,8990580320,11350,11350,11350,11350,0
20230706,191300,8990580320,11350,11350,11350,11350,0
20230706,191200,8990580320,11350,11350,11350,11350,0
20230706,191100,8990580320,11350,11350,11350,11350,0
20230706,191000,8990580320,11350,11350,11350,11350,0
20230706,190900,8990580320,11350,11350,11350,11350,0
20230706,190800,8990580320,11350,11350,11350,11350,0
20230706,190700,8990580320,11350,11350,11350,11350,0
20230706,190600,8990580320,11350,11350,11350,11350,0
20230706,190500,8990580320,11350,11350,11350,11350,0
20230706,190400,8990580320,11350,11350,11350,11350,0
20230706,190300,8990580320,11350,11350,11350,11350,0
20230706,190200,8990580320,11350,11350,11350,11350,0
20230706,190100,8990580320,11350,11350,11350,11350,0
20230706,190000,8990580320,11350,11350,11350,11350,0
20230706,185900,8990580320,11350,11350,11350,11350,0
20230706,185800,8990580320,11350,11350,11350,11350,0
20230706,185700,8990580320,11350,11350,11350,11350,0
20230706,185600,8990580320,11350,11350,11350,11350,0
20230706,185500,8990580320,11350,11350,11350,11350,0
20230706,185400,8990580320,11350,11350,11350,11350,0
20230706,185300,8990580320,11350,11350,11350,11350,0
20230706,185200,8990580320,11350,11350,11350,11350,0
20230706,185100,8990580320,11350,11350,11350,11350,0
20230706,185000,8990580320,11350,11350,11350,11350,0
20230706,184900,8990580320,11350,11350,11350,11350,0
20230706,184800,8990580320,11350,11350,11350,11350,9734
20230706,184700,8990580320,11350,11350,11350,11350,0
20230706,184600,8990580320,11350,11350,11350,11350,0
20230706,184500,8990580320,11350,11350,11350,11350,0
20230706,184400,8990580320,11350,11350,11350,11350,0
20230706,184300,8990580320,11350,11350,11350,11350,0
20230706,184200,8990580320,11350,11350,11350,11350,0
20230706,184100,8990580320,11350,11350,11350,11350,0
20230706,184000,8990580320,11350,11350,11350,11350,0
20230706,183900,8990580320,11350,11350,11350,11350,0
20230706,183800,8990580320,11350,11350,11350,11350,0
20230706,183700,8990580320,11350,11350,11350,11350,0
20230706,183600,8990580320,11350,11350,11350,11350,0
20230706,183500,8990580320,11350,11350,11350,11350,0
20230706,183400,8990580320,11350,11350,11350,11350,0
20230706,183300,8990580320,11350,11350,11350,11350,0
20230706,183200,8990580320,11350,11350,11350,11350,0
20230706,183100,8990580320,11350,11350,11350,11350,0
20230706,183000,8990580320,11350,11350,11350,11350,0
20230706,182900,8990580320,11350,11350,11350,11350,0
20230706,182800,8990580320,11350,11350,11350,11350,0
20230706,182700,8990580320,11350,11350,11350,11350,0
20230706,182600,8990580320,11350,11350,11350,11350,0
20230706,182500,8990580320,11350,11350,11350,11350,0
20230706,182400,8990580320,11350,11350,11350,11350,0
20230706,182300,8990580320,11350,11350,11350,11350,0
20230706,182200,8990580320,11350,11350,11350,11350,0
20230706,182100,8990580320,11350,11350,11350,11350,0
20230706,182000,8990580320,11350,11350,11350,11350,0
20230706,181900,8990580320,11350,11350,11350,11350,0
20230706,181800,8990580320,11350,11350,11350,11350,9734
20230706,181700,8990580320,11350,11350,11350,11350,0
20230706,181600,8990580320,11350,11350,11350,11350,0
20230706,181500,8990580320,11350,11350,11350,11350,0
20230706,181400,8990580320,11350,11350,11350,11350,0
20230706,181300,8990580320,11350,11350,11350,11350,0
20230706,181200,8990580320,11350,11350,11350,11350,0
20230706,181100,8990580320,11350,11350,11350,11350,0
20230706,181000,8990580320,11350,11350,11350,11350,0
20230706,180900,8990580320,11350,11350,11350,11350,0
20230706,180800,8990580320,11350,11350,11350,11350,0
20230706,180700,8990580320,11350,11350,11350,11350,0
20230706,180600,8990580320,11350,11350,11350,11350,0
20230706,180500,8990580320,11350,11350,11350,11350,0
20230706,180400,8990580320,11350,11350,11350,11350,0
20230706,180300,8990580320,11350,11350,11350,11350,0
20230706,180200,8990580320,11350,11350,11350,11350,0
20230706,180100,8990580320,11350,11350,11350,11350,0
20230706,180000,8990580320,11350,11350,11350,11350,0
20230706,175900,8990580320,11350,11350,11350,11350,0
20230706,175800,8990580320,11350,11350,11350,11350,0
20230706,175700,8990580320,11350,11350,11350,11350,0
20230706,175600,8990580320,11350,11350,11350,11350,0
20230706,175500,8990580320,11350,11350,11350,11350,0
20230706,175400,8990580320,11350,11350,11350,11350,0
20230706,175300,8990580320,11350,11350,11350,11350,0
20230706,175200,8990580320,11350,11350,11350,11350,0
20230706,175100,8990580320,11350,11350,11350,11350,0
20230706,175000,8990580320,11350,11350,11350,11350,0
20230706,174900,8990580320,11350,11350,11350,11350,0
20230706,174800,8990580320,11350,11350,11350,11350,9734
20230706,174700,8990580320,11350,11350,11350,11350,0
20230706,174600,8990580320,11350,11350,11350,11350,0
20230706,174500,8990580320,11350,11350,11350,11350,0
20230706,174400,8990580320,11350,11350,11350,11350,0
20230706,174300,8990580320,11350,11350,11350,11350,0
20230706,174200,8990580320,11350,11350,11350,11350,0
20230706,174100,8990580320,11350,11350,11350,11350,0
20230706,174000,8990580320,11350,11350,11350,11350,0
20230706,173900,8990580320,11350,11350,11350,11350,0
20230706,173800,8990580320,11350,11350,11350,11350,0
20230706,173700,8990580320,11350,11350,11350,11350,0
20230706,173600,8990580320,11350,11350,11350,11350,0
20230706,173500,8990580320,11350,11350,11350,11350,0
20230706,173400,8990580320,11350,11350,11350,11350,0
20230706,173300,8990580320,11350,11350,11350,11350,0
20230706,173200,8990580320,11350,11350,11350,11350,0
20230706,173100,8990580320,11350,11350,11350,11350,0
20230706,173000,8990580320,11350,11350,11350,11350,0
20230706,172900,8990580320,11350,11350,11350,11350,0
20230706,172800,8990580320,11350,11350,11350,11350,0
20230706,172700,8990580320,11350,11350,11350,11350,0
20230706,172600,8990580320,11350,11350,11350,11350,0
20230706,172500,8990580320,11350,11350,11350,11350,0
20230706,172400,8990580320,11350,11350,11350,11350,0
20230706,172300,8990580320,11350,11350,11350,11350,0
20230706,172200,8990580320,11350,11350,11350,11350,0
20230706,172100,8990580320,11350,11350,11350,11350,0
20230706,172000,8990580320,11350,11350,11350,11350,0
20230706,171900,8990580320,11350,11350,11350,11350,0
20230706,171800,8990580320,11350,11350,11350,11350,9734
20230706,171700,8990580320,11350,11350,11350,11350,0
20230706,171600,8990580320,11350,11350,11350,11350,0
20230706,171500,8990580320,11350,11350,11350,11350,0
20230706,171400,8990580320,11350,11350,11350,11350,0
20230706,171300,8990580320,11350,11350,11350,11350,0
20230706,171200,8990580320,11350,11350,11350,11350,0
20230706,171100,8990580320,11350,11350,11350,11350,0
20230706,171000,8990580320,11350,11350,11350,11350,0
20230706,170900,8990580320,11350,11350,11350,11350,0
20230706,170800,8990580320,11350,11350,11350,11350,0
20230706,170700,8990580320,11350,11350,11350,11350,0
20230706,170600,8990580320,11350,11350,11350,11350,0
20230706,170500,8990580320,11350,11350,11350,11350,0
20230706,170400,8990580320,11350,11350,11350,11350,0
20230706,170300,8990580320,11350,11350,11350,11350,0
20230706,170200,8990580320,11350,11350,11350,11350,0
20230706,170100,8990580320,11350,11350,11350,11350,0
20230706,170000,8990580320,11350,11350,11350,11350,0
20230706,165900,8990580320,11350,11350,11350,11350,0
20230706,165800,8990580320,11350,11350,11350,11350,0
20230706,165700,8990580320,11350,11350,11350,11350,0
20230706,165600,8990580320,11350,11350,11350,11350,0
20230706,165500,8990580320,11350,11350,11350,11350,0
20230706,165400,8990580320,11350,11350,11350,11350,0
20230706,165300,8990580320,11350,11350,11350,11350,0
20230706,165200,8990580320,11350,11350,11350,11350,0
20230706,165100,8990580320,11350,11350,11350,11350,0
20230706,165000,8990580320,11350,11350,11350,11350,0
20230706,164900,8990580320,11350,11350,11350,11350,0
20230706,164800,8990580320,11350,11350,11350,11350,9734
20230706,164700,8990580320,11350,11350,11350,11350,0
20230706,164600,8990580320,11350,11350,11350,11350,0
20230706,164500,8990580320,11350,11350,11350,11350,0
20230706,164400,8990580320,11350,11350,11350,11350,0
20230706,164300,8990580320,11350,11350,11350,11350,0
20230706,164200,8990580320,11350,11350,11350,11350,0
20230706,164100,8990580320,11350,11350,11350,11350,0
20230706,164000,8990580320,11350,11350,11350,11350,0
20230706,163900,8990580320,11350,11350,11350,11350,0
20230706,163800,8990580320,11350,11350,11350,11350,0
20230706,163700,8990580320,11350,11350,11350,11350,0
20230706,163600,8990580320,11350,11350,11350,11350,0
20230706,163500,8990580320,11350,11350,11350,11350,0
20230706,163400,8990580320,11350,11350,11350,11350,0
20230706,163300,8990580320,11350,11350,11350,11350,0
20230706,163200,8990580320,11350,11350,11350,11350,0
20230706,163100,8990580320,11350,11350,11350,11350,0
20230706,163000,8990580320,11350,11350,11350,11350,0
20230706,162900,8990580320,11350,11350,11350,11350,0
20230706,162800,8990580320,11350,11350,11350,11350,0
20230706,162700,8990580320,11350,11350,11350,11350,0
20230706,162600,8990580320,11350,11350,11350,11350,0
20230706,162500,8990580320,11350,11350,11350,11350,0
20230706,162400,8990580320,11350,11350,11350,11350,0
20230706,162300,8990580320,11350,11350,11350,11350,0
20230706,162200,8990580320,11350,11350,11350,11350,0
20230706,162100,8990580320,11350,11350,11350,11350,0
20230706,162000,8990580320,11350,11350,11350,11350,0
20230706,161900,8990580320,11350,11350,11350,11350,0
20230706,161800,8990580320,11350,11350,11350,11350,9734
20230706,161700,8990580320,11350,11350,11350,11350,0
20230706,161600,8990580320,11350,11350,11350,11350,0
20230706,161500,8990580320,11350,11350,11350,11350,0
20230706,161400,8990580320,11350,11350,11350,11350,0
20230706,161300,8990580320,11350,11350,11350,11350,0
20230706,161200,8990580320,11350,11350,11350,11350,0
20230706,161100,8990580320,11350,11350,11350,11350,0
20230706,161000,8990580320,11350,11350,11350,11350,0
20230706,160900,8990580320,11350,11350,11350,11350,0
20230706,160800,8990580320,11350,11350,11350,11350,0
20230706,160700,8990580320,11350,11350,11350,11350,0
20230706,160600,8990580320,11350,11350,11350,11350,0
20230706,160500,8990580320,11350,11350,11350,11350,0
20230706,160400,8990580320,11350,11350,11350,11350,0
20230706,160300,8990580320,11350,11350,11350,11350,0
20230706,160200,8990580320,11350,11350,11350,11350,0
20230706,160100,8990580320,11350,11350,11350,11350,0
20230706,160000,8990580320,11350,11350,11350,11350,0
20230706,155900,8990580320,11350,11350,11350,11350,0
20230706,155800,8990580320,11350,11350,11350,11350,0
20230706,155700,8990580320,11350,11350,11350,11350,0
20230706,155600,8990580320,11350,11350,11350,11350,0
20230706,155500,8990580320,11350,11350,11350,11350,0
20230706,155400,8990580320,11350,11350,11350,11350,0
20230706,155300,8990580320,11350,11350,11350,11350,0
20230706,155200,8990580320,11350,11350,11350,11350,0
20230706,155100,8990580320,11350,11350,11350,11350,0
20230706,155000,8990580320,11350,11350,11350,11350,0
20230706,154900,8990580320,11350,11350,11350,11350,0
20230706,154800,8990580320,11350,11350,11350,11350,9734
20230706,154700,8990580320,11350,11350,11350,11350,0
20230706,154600,8990580320,11350,11350,11350,11350,0
20230706,154500,8990580320,11350,11350,11350,11350,0
20230706,154400,8990580320,11350,11350,11350,11350,0
20230706,154300,8990580320,11350,11350,11350,11350,0
20230706,154200,8990580320,11350,11350,11350,11350,0
20230706,154100,8990580320,11350,11350,11350,11350,0
20230706,154000,8990580320,11350,11350,11350,11350,0
20230706,153900,8990580320,11350,11350,11350,11350,0
20230706,153800,8990580320,11350,11350,11350,11350,0
20230706,153700,8990580320,11350,11350,11350,11350,0
20230706,153600,8990580320,11350,11350,11350,11350,0
20230706,153500,8990580320,11350,11350,11350,11350,0
20230706,153400,8990580320,11350,11350,11350,11350,0
20230706,153300,8990580320,11350,11350,11350,11350,0
20230706,153200,8990580320,11350,11350,11350,11350,0
20230706,153100,8990580320,11350,11350,11350,11350,0
20230706,153000,8990580320,11350,11350,11350,11350,9734
20230706,152900,8880099420,11250,11250,11250,11250,0
20230706,152800,8880099420,11250,11250,11250,11250,0
20230706,152700,8880099420,11250,11250,11250,11250,0
20230706,152600,8880099420,11250,11250,11250,11250,0
20230706,152500,8880099420,11250,11250,11250,11250,0
20230706,152400,8880099420,11250,11250,11250,11250,0
20230706,152300,8880099420,11250,11250,11250,11250,0
20230706,152200,8880099420,11250,11250,11250,11250,0
20230706,152100,8880099420,11250,11250,11250,11250,0
20230706,152000,8880099420,11250,11250,11250,11250,0
20230706,151900,8880099420,11250,11260,11300,11240,654
20230706,151800,8872740400,11300,11310,11310,11240,1489
20230706,151700,8855944490,11310,11250,11320,11250,3132
20230706,151600,8820685570,11240,11230,11250,11230,1340
20230706,151500,8805627140,11240,11240,11240,11220,859
20230706,151400,8795974700,11240,11210,11240,11180,4924
20230706,151300,8740749080,11210,11220,11220,11210,1167
20230706,151200,8727660350,11220,11210,11220,11180,726
20230706,151100,8719524830,11210,11190,11210,11180,1737
20230706,151000,8700084800,11200,11210,11220,11190,4861
20230706,150900,8645635410,11210,11220,11220,11200,890
20230706,150800,8635655920,11210,11230,11230,11200,2495
20230706,150700,8607677510,11230,11220,11230,11220,787
20230706,150600,8598842000,11210,11240,11240,11210,1235
20230706,150500,8584970890,11240,11260,11260,11240,1134
20230706,150400,8572214790,11250,11240,11260,11240,597
20230706,150300,8565496860,11220,11220,11240,11200,785
20230706,150200,8556692870,11220,11240,11240,11210,2761
20230706,150100,8525722960,11230,11260,11260,11230,1386
20230706,150000,8510134700,11260,11260,11270,11240,1545
20230706,145900,8492740020,11260,11280,11290,11250,2156
20230706,145800,8468446560,11280,11280,11280,11270,1620
20230706,145700,8450183160,11280,11270,11290,11270,486
20230706,145600,8444701080,11270,11270,11280,11270,1047
20230706,145500,8432898170,11280,11290,11290,11270,1983
20230706,145400,8410534950,11280,11290,11290,11280,435
20230706,145300,8405624480,11290,11290,11290,11290,444
20230706,145200,8400611720,11290,11280,11290,11280,554
20230706,145100,8394362590,11280,11300,11300,11280,1237
20230706,145000,8380394500,11290,11260,11290,11260,139
20230706,144900,8378825460,11260,11260,11270,11250,890
20230706,144800,8368800150,11260,11250,11260,11240,1310
20230706,144700,8354059160,11250,11270,11270,11250,1595
20230706,144600,8336093210,11280,11270,11280,11270,501
20230706,144500,8330442890,11270,11280,11280,11270,505
20230706,144400,8324746700,11270,11330,11330,11270,4785
20230706,144300,8270682260,11320,11310,11330,11310,698
20230706,144200,8262775080,11310,11310,11320,11300,2674
20230706,144100,8232547570,11300,11300,11310,11300,322
20230706,144000,8228906270,11310,11310,11310,11300,535
20230706,143900,8222855430,11310,11320,11340,11310,1797
20230706,143800,8202511350,11330,11310,11330,11310,336
20230706,143700,8198706600,11310,11300,11310,11300,188
20230706,143600,8196581460,11310,11300,11310,11300,316
20230706,143500,8193007760,11300,11290,11300,11290,97
20230706,143400,8191911960,11290,11310,11320,11270,1593
20230706,143300,8173913580,11310,11300,11310,11300,429
20230706,143200,8169061820,11310,11310,11310,11300,768
20230706,143100,8160379950,11310,11300,11330,11300,2108
20230706,143000,8136527930,11310,11280,11310,11270,2064
20230706,142900,8113228250,11280,11260,11280,11260,249
20230706,142800,8110422600,11260,11250,11260,11240,478
20230706,142700,8105046770,11250,11230,11250,11230,771
20230706,142600,8096374060,11240,11220,11240,11220,630
20230706,142500,8089304840,11230,11200,11230,11190,1082
20230706,142400,8077185040,11200,11190,11210,11150,4387
20230706,142300,8028222590,11180,11220,11220,11180,740
20230706,142200,8019937220,11210,11240,11250,11210,649
20230706,142100,8012649890,11250,11250,11250,11250,187
20230706,142000,8010546140,11270,11270,11270,11220,607
20230706,141900,8003717440,11270,11260,11270,11260,92
20230706,141800,8002681410,11270,11270,11280,11240,1046
20230706,141700,7990905180,11270,11250,11270,11250,1008
20230706,141600,7979552230,11260,11240,11260,11240,771
20230706,141500,7970882620,11240,11240,11240,11220,511
20230706,141400,7965142070,11240,11210,11240,11210,270
20230706,141300,7962110730,11230,11230,11240,11190,1945
20230706,141200,7940319190,11240,11190,11240,11190,506
20230706,141100,7934646200,11190,11200,11200,11170,1254
20230706,141000,7920627700,11190,11170,11190,11170,438
20230706,140900,7915730660,11160,11200,11200,11150,920
20230706,140800,7905451780,11190,11210,11220,11190,526
20230706,140700,7899559860,11210,11200,11220,11190,940
20230706,140600,7889032670,11200,11250,11250,11190,2463
20230706,140500,7861414540,11250,11270,11280,11250,745
20230706,140400,7853020030,11280,11250,11280,11250,296
20230706,140300,7849687770,11250,11280,11280,11250,327
20230706,140200,7846005300,11290,11270,11290,11270,140
20230706,140100,7844426350,11260,11260,11260,11230,458
20230706,140000,7839274550,11240,11310,11320,11210,2574
20230706,135900,7810332960,11310,11320,11320,11310,35
20230706,135800,7809936770,11320,11260,11320,11260,916
20230706,135700,7799581540,11250,11260,11270,11250,483
20230706,135600,7794143940,11260,11290,11290,11250,824
20230706,135500,7784869700,11280,11290,11290,11280,290
20230706,135400,7781597500,11280,11300,11300,11260,782
20230706,135300,7772779640,11280,11300,11310,11280,660
20230706,135200,7765321960,11310,11300,11310,11290,231
20230706,135100,7762712810,11310,11320,11320,11300,313
20230706,135000,7759174390,11300,11300,11300,11300,219
20230706,134900,7756699690,11290,11300,11300,11290,252
20230706,134800,7753854020,11300,11310,11310,11300,112
20230706,134700,7752587930,11320,11320,11320,11310,77
20230706,134600,7751716390,11320,11330,11330,11320,142
20230706,134500,7750108460,11320,11340,11340,11320,67
20230706,134400,7749349290,11340,11340,11340,11340,32
20230706,134300,7748986410,11340,11330,11340,11330,30
20230706,134200,7748646300,11340,11330,11340,11330,82
20230706,134100,7747717010,11330,11330,11330,11320,57
20230706,134000,7747071220,11330,11320,11330,11320,129
20230706,133900,7745610630,11320,11310,11320,11300,169
20230706,133800,7743700010,11310,11310,11320,11300,237
20230706,133700,7741017980,11310,11340,11340,11270,7475
20230706,133600,7656551530,11330,11340,11340,11320,133
20230706,133500,7655044760,11340,11340,11350,11340,81
20230706,133400,7654125930,11340,11330,11340,11330,136
20230706,133300,7652584990,11330,11330,11330,11320,131
20230706,133200,7651100800,11330,11330,11380,11330,1098
20230706,133100,7638644650,11330,11340,11360,11330,1071
20230706,133000,7626504730,11340,11350,11350,11330,391
20230706,132900,7622070580,11350,11350,11350,11350,51
20230706,132800,7621491730,11350,11370,11370,11350,88
20230706,132700,7620492360,11360,11360,11420,11360,725
20230706,132600,7612250020,11340,11340,11350,11340,475
20230706,132500,7606862420,11330,11330,11330,11330,29
20230706,132400,7606533850,11310,11320,11320,11310,148
20230706,132300,7604859110,11320,11330,11330,11320,431
20230706,132200,7599979080,11330,11320,11330,11310,634
20230706,132100,7592802270,11310,11340,11340,11310,312
20230706,132000,7589271280,11360,11330,11360,11330,62
20230706,131900,7588567170,11310,11330,11330,11300,1981
20230706,131800,7566167600,11330,11380,11380,11320,746
20230706,131700,7557695350,11380,11350,11380,11350,91
20230706,131600,7556661580,11360,11360,11360,11360,108
20230706,131500,7555434700,11360,11370,11370,11360,1243
20230706,131400,7541312920,11370,11380,11380,11370,549
20230706,131300,7535067470,11390,11400,11410,11390,895
20230706,131200,7524869470,11400,11400,11400,11390,514
20230706,131100,7519014270,11400,11400,11420,11390,92
20230706,131000,7517965790,11380,11430,11430,11370,116
20230706,130900,7516644020,11420,11390,11420,11390,260
20230706,130800,7513678950,11400,11390,11430,11390,563
20230706,130700,7507260700,11390,11390,11390,11380,264
20230706,130600,7504255620,11390,11400,11400,11390,229
20230706,130500,7501646040,11390,11360,11390,11360,36
20230706,130400,7501236240,11380,11390,11390,11350,1186
20230706,130300,7487761300,11390,11400,11400,11390,89
20230706,130200,7486746900,11400,11390,11400,11390,41
20230706,130100,7486279850,11370,11370,11370,11350,80
20230706,130000,7485370800,11370,11360,11380,11360,430
20230706,125900,7480484480,11360,11350,11380,11330,816
20230706,125800,7471232970,11340,11320,11350,11320,1247
20230706,125700,7457096140,11310,11320,11320,11310,221
20230706,125600,7454595430,11320,11320,11320,11310,271
20230706,125500,7451530150,11320,11310,11350,11300,882
20230706,125400,7441551280,11310,11320,11320,11300,1274
20230706,125300,7427149420,11310,11320,11350,11310,1176
20230706,125200,7413834330,11320,11330,11340,11310,2631
20230706,125100,7384036120,11340,11360,11360,11340,986
20230706,125000,7372848710,11370,11370,11370,11360,150
20230706,124900,7371144150,11370,11380,11380,11360,376
20230706,124800,7366868630,11390,11380,11390,11380,262
20230706,124700,7363885810,11390,11370,11390,11370,544
20230706,124600,7357694510,11370,11340,11430,11340,1012
20230706,124500,7346197880,11340,11380,11380,11340,2385
20230706,124400,7319115460,11390,11400,11400,11390,241
20230706,124300,7316369650,11430,11410,11430,11400,653
20230706,124200,7308920530,11400,11420,11430,11400,576
20230706,124100,7302348500,11420,11410,11430,11410,572
20230706,124000,7295820320,11410,11400,11410,11400,464
20230706,123900,7290529570,11400,11400,11410,11400,846
20230706,123800,7280884910,11400,11420,11420,11400,504
20230706,123700,7275138040,11410,11420,11420,11400,1166
20230706,123600,7261835060,11410,11410,11410,11400,724
20230706,123500,7253575730,11410,11410,11420,11410,321
20230706,123400,7249912090,11410,11410,11430,11410,741
20230706,123300,7241455210,11410,11430,11430,11410,887
20230706,123200,7231327920,11440,11460,11460,11430,2251
20230706,123100,7205565210,11470,11470,11480,11470,55
20230706,123000,7204934110,11480,11480,11500,11460,1318
20230706,122900,7189803210,11480,11460,11480,11460,178
20230706,122800,7187762350,11460,11490,11490,11460,1307
20230706,122700,7172769090,11490,11520,11530,11480,1346
20230706,122600,7157295350,11530,11540,11540,11530,547
20230706,122500,7150984200,11550,11550,11550,11530,871
20230706,122400,7140929570,11550,11520,11570,11510,1844
20230706,122300,7119677620,11520,11550,11550,11500,1575
20230706,122200,7101531520,11550,11600,11600,11550,3232
20230706,122100,7064131190,11600,11520,11600,11520,12039
20230706,122000,6924825740,11510,11480,11510,11480,1119
20230706,121900,6911954950,11480,11500,11500,11480,1101
20230706,121800,6899305000,11500,11520,11520,11490,447
20230706,121700,6894163870,11520,11500,11520,11490,331
20230706,121600,6890354640,11500,11520,11520,11500,784
20230706,121500,6881332160,11520,11500,11530,11500,406
20230706,121400,6876657850,11510,11530,11540,11510,411
20230706,121300,6871922610,11540,11510,11540,11510,1064
20230706,121200,6859656460,11510,11460,11510,11460,4787
20230706,121100,6804628390,11460,11460,11460,11460,377
20230706,121000,6800307970,11450,11460,11460,11450,469
20230706,120900,6794936880,11460,11460,11460,11460,182
20230706,120800,6792851160,11460,11470,11470,11460,248
20230706,120700,6790008620,11470,11460,11470,11460,176
20230706,120600,6787991400,11460,11470,11470,11460,518
20230706,120500,6782054560,11470,11460,11470,11460,405
20230706,120400,6777410210,11470,11470,11480,11470,93
20230706,120300,6776343250,11470,11460,11470,11460,726
20230706,120200,6768023040,11460,11440,11460,11440,98
20230706,120100,6766901400,11440,11470,11480,11440,2450
20230706,120000,6738866020,11480,11460,11480,11460,930
20230706,115900,6728201980,11470,11470,11480,11460,933
20230706,115800,6717500390,11470,11470,11480,11470,61
20230706,115700,6716800430,11480,11480,11480,11460,479
20230706,115600,6711301620,11480,11490,11500,11480,215
20230706,115500,6708832570,11470,11520,11520,11440,642
20230706,115400,6701463190,11540,11540,11550,11520,2001
20230706,115300,6678365500,11540,11490,11540,11480,2225
20230706,115200,6652746350,11500,11460,11500,11460,1020
20230706,115100,6641020610,11460,11430,11470,11430,1992
20230706,115000,6618212380,11430,11420,11430,11420,285
20230706,114900,6614955010,11420,11430,11440,11420,388
20230706,114800,6610520900,11430,11430,11440,11430,49
20230706,114700,6609960600,11430,11450,11460,11430,915
20230706,114600,6599492390,11450,11460,11470,11450,757
20230706,114500,6590819150,11460,11470,11480,11440,1892
20230706,114400,6569143620,11460,11450,11460,11450,482
20230706,114300,6563621190,11460,11470,11470,11450,598
20230706,114200,6556766240,11470,11460,11470,11450,395
20230706,114100,6552236730,11460,11440,11460,11440,730
20230706,114000,6543882720,11450,11460,11460,11440,725
20230706,113900,6535576430,11460,11480,11480,11460,68
20230706,113800,6534795970,11500,11460,11500,11460,855
20230706,113700,6524979600,11460,11470,11480,11460,316
20230706,113600,6521356790,11480,11500,11500,11470,344
20230706,113500,6517407510,11500,11480,11500,11480,2850
20230706,113400,6484657890,11490,11460,11490,11460,1235
20230706,113300,6470489400,11470,11460,11470,11440,2017
20230706,113200,6447399690,11460,11450,11460,11440,800
20230706,113100,6438238920,11450,11400,11450,11400,1090
20230706,113000,6425776730,11410,11410,11420,11400,264
20230706,112900,6422764010,11410,11370,11410,11370,1389
20230706,112800,6406942940,11380,11370,11380,11360,1421
20230706,112700,6390795920,11370,11360,11380,11360,650
20230706,112600,6383399610,11360,11380,11380,11360,1395
20230706,112500,6367532040,11370,11360,11380,11360,220
20230706,112400,6365030330,11360,11370,11390,11350,2055
20230706,112300,6341676340,11370,11410,11410,11360,3145
20230706,112200,6305848230,11400,11410,11410,11400,3545
20230706,112100,6265412610,11410,11410,11430,11400,896
20230706,112000,6255192660,11410,11400,11450,11390,3220
20230706,111900,6218376660,11420,11390,11420,11390,1718
20230706,111800,6198771870,11390,11380,11400,11340,1085
20230706,111700,6186427560,11370,11420,11420,11370,2195
20230706,111600,6161442350,11420,11330,11420,11330,1627
20230706,111500,6142947680,11330,11340,11340,11310,642
20230706,111400,6135671900,11350,11320,11350,11320,332
20230706,111300,6131905490,11320,11360,11370,11320,1634
20230706,111200,6113358110,11360,11340,11360,11340,326
20230706,111100,6109657140,11350,11320,11350,11310,2128
20230706,111000,6085561270,11320,11360,11360,11320,2329
20230706,110900,6059142380,11360,11410,11410,11360,1929
20230706,110800,6037200940,11400,11390,11400,11380,250
20230706,110700,6034353250,11380,11450,11450,11360,2654
20230706,110600,6004091540,11450,11440,11460,11440,596
20230706,110500,5997272760,11450,11490,11490,11440,1526
20230706,110400,5979776200,11470,11470,11490,11470,249
20230706,110300,5976918200,11470,11470,11480,11470,621
20230706,110200,5969789190,11480,11480,11490,11470,930
20230706,110100,5959112560,11480,11500,11500,11480,664
20230706,110000,5951482960,11490,11500,11520,11490,1118
20230706,105900,5938623740,11500,11510,11510,11480,3507
20230706,105800,5898305290,11510,11520,11520,11500,358
20230706,105700,5894183850,11510,11520,11520,11500,985
20230706,105600,5882853710,11520,11480,11520,11480,1548
20230706,105500,5865063420,11490,11520,11520,11480,642
20230706,105400,5857676430,11510,11510,11520,11490,981
20230706,105300,5846394780,11510,11500,11510,11500,1250
20230706,105200,5832012330,11500,11480,11510,11480,2460
20230706,105100,5803723110,11490,11430,11490,11430,1930
20230706,105000,5781605860,11430,11420,11440,11420,642
20230706,104900,5774264830,11420,11440,11450,11420,159
20230706,104800,5772446040,11440,11400,11440,11400,550
20230706,104700,5766168660,11390,11400,11410,11390,247
20230706,104600,5763352710,11400,11400,11410,11390,517
20230706,104500,5757457910,11410,11430,11430,11390,336
20230706,104400,5753625000,11430,11380,11450,11380,555
20230706,104300,5747289320,11370,11400,11400,11360,3822
20230706,104200,5703820300,11410,11420,11430,11400,1868
20230706,104100,5682511070,11420,11430,11430,11410,798
20230706,104000,5673397730,11430,11440,11440,11420,657
20230706,103900,5665890980,11440,11450,11450,11430,840
20230706,103800,5656283620,11470,11440,11470,11430,1147
20230706,103700,5643160250,11450,11470,11490,11450,2364
20230706,103600,5616061200,11470,11470,11490,11470,706
20230706,103500,5607956400,11470,11470,11490,11470,727
20230706,103400,5599612520,11480,11460,11480,11460,933
20230706,103300,5588908620,11470,11450,11470,11450,1309
20230706,103200,5573908640,11440,11430,11450,11430,774
20230706,103100,5565054620,11430,11410,11450,11410,1259
20230706,103000,5550655540,11410,11360,11410,11350,932
20230706,102900,5540052360,11360,11400,11430,11350,4257
20230706,102800,5491599640,11400,11400,11440,11350,2450
20230706,102700,5463708020,11410,11470,11470,11400,3901
20230706,102600,5419130830,11470,11450,11480,11440,2425
20230706,102500,5391352290,11460,11530,11530,11450,2587
20230706,102400,5361639530,11520,11540,11550,11520,2117
20230706,102300,5337223650,11530,11540,11540,11510,1314
20230706,102200,5322078340,11540,11530,11550,11520,3058
20230706,102100,5286815230,11530,11500,11550,11500,1625
20230706,102000,5268084630,11500,11490,11530,11490,1863
20230706,101900,5246653070,11490,11520,11700,11490,6536
20230706,101800,5171249940,11510,11580,11590,11510,3737
20230706,101700,5128074210,11580,11720,11720,11520,11863
20230706,101600,4990187300,11710,11740,11740,11710,3433
20230706,101500,4949924150,11740,11730,11770,11720,6104
20230706,101400,4878213960,11730,11730,11740,11730,1680
20230706,101300,4858494710,11730,11720,11750,11720,4785
20230706,101200,4802325570,11720,11730,11750,11700,5024
20230706,101100,4743410900,11750,11720,11780,11710,5675
20230706,101000,4676750830,11720,11780,11790,11720,7610
20230706,100900,4587239410,11780,11730,11800,11690,13353
20230706,100800,4430122390,11720,11670,11720,11550,17972
20230706,100700,4220509400,11670,11450,11780,11450,43738
20230706,100600,3710738320,11450,11400,11470,11370,6050
20230706,100500,3641610550,11410,11440,11550,11400,40961
20230706,100400,3170540100,11440,11310,11440,11300,23868
20230706,100300,2899124100,11310,11310,11320,11300,814
20230706,100200,2889917010,11310,11290,11320,11280,1673
20230706,100100,2871006190,11290,11260,11300,11240,2075
20230706,100000,2847615800,11260,11220,11260,11210,799
20230706,095900,2838648470,11230,11250,11260,11230,1365
20230706,095800,2823296490,11250,11260,11260,11240,757
20230706,095700,2814780240,11260,11250,11270,11240,349
20230706,095600,2810852790,11270,11270,11270,11230,1009
20230706,095500,2799503290,11270,11290,11310,11270,2253
20230706,095400,2774089350,11290,11300,11330,11290,2168
20230706,095300,2749571000,11310,11290,11310,11280,2044
20230706,095200,2726484950,11290,11290,11290,11280,858
20230706,095100,2716804540,11290,11260,11290,11260,1172
20230706,095000,2703585190,11240,11260,11270,11210,3790
20230706,094900,2660988840,11260,11280,11290,11260,811
20230706,094800,2651848800,11290,11280,11290,11280,500
20230706,094700,2646208360,11280,11280,11300,11260,842
20230706,094600,2636713240,11280,11270,11290,11250,924
20230706,094500,2626302060,11310,11190,11310,11190,1655
20230706,094400,2607723050,11190,11260,11260,11190,3906
20230706,094300,2563845780,11270,11330,11330,11270,1760
20230706,094200,2543958180,11340,11340,11370,11340,650
20230706,094100,2536583990,11340,11410,11410,11320,5345
20230706,094000,2475860750,11410,11490,11520,11410,13687
20230706,093900,2318599970,11490,11440,11500,11440,15324
20230706,093800,2142615520,11440,11440,11460,11440,2422
20230706,093700,2114902580,11440,11440,11460,11440,2248
20230706,093600,2089153500,11460,11470,11490,11440,3829
20230706,093500,2045277170,11470,11490,11500,11470,5924
20230706,093400,1977264700,11480,11480,11490,11470,2939
20230706,093300,1943532190,11480,11450,11480,11440,12337
20230706,093200,1802156730,11440,11440,11440,11420,4757
20230706,093100,1747751690,11420,11400,11430,11380,6555
20230706,093000,1672953040,11410,11400,11410,11370,2922
20230706,092900,1639667570,11400,11370,11410,11360,12093
20230706,092800,1501890950,11360,11320,11370,11320,9068
20230706,092700,1399047960,11320,11350,11350,11300,5118
20230706,092600,1341079730,11350,11310,11350,11300,8285
20230706,092500,1247181090,11310,11290,11310,11290,4337
20230706,092400,1198171610,11300,11250,11310,11250,11832
20230706,092300,1064664110,11240,11210,11250,11210,8016
20230706,092200,974546460,11210,11190,11220,11180,9411
20230706,092100,869149300,11190,11170,11190,11160,6506
20230706,092000,796397620,11170,11120,11170,11120,5075
20230706,091900,739812830,11120,11050,11130,11030,4813
20230706,091800,686487250,11050,11090,11090,11040,3014
20230706,091700,653138010,11090,11100,11110,11080,1476
20230706,091600,636765890,11100,11070,11110,11070,4062
20230706,091500,591691590,11070,11040,11080,11020,5143
20230706,091400,534899860,11050,11030,11070,10970,5447
20230706,091300,474740880,10970,10890,11030,10880,15051
20230706,091200,309837780,10880,10870,10910,10860,3571
20230706,091100,270920970,10870,10830,10870,10830,1238
20230706,091000,257481260,10830,10830,10830,10820,256
20230706,090900,254709800,10820,10830,10840,10810,636
20230706,090800,247826960,10870,10870,10890,10850,514
20230706,090700,242245400,10870,10860,10910,10860,1298
20230706,090600,228087260,10900,10860,10900,10860,749
20230706,090500,219932590,10910,10830,10910,10830,13134
20230706,090400,77043440,10800,10760,10830,10760,1811
20230706,090300,57479300,10740,10720,10800,10720,1070
20230706,090200,45935770,10720,10730,10750,10700,1967
20230706,090100,24841810,10740,10750,10750,10730,517
20230706,090000,19284260,10770,10740,10770,10730,1188