KissMeData/298830/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,204200,36220347410,10180,10180,10180,10180,16419
20230706,204100,36220347410,10180,10180,10180,10180,0
20230706,204000,36220347410,10180,10180,10180,10180,0
20230706,203900,36220347410,10180,10180,10180,10180,0
20230706,203800,36220347410,10180,10180,10180,10180,0
20230706,203700,36220347410,10180,10180,10180,10180,0
20230706,203600,36220347410,10180,10180,10180,10180,0
20230706,203500,36220347410,10180,10180,10180,10180,0
20230706,203400,36220347410,10180,10180,10180,10180,0
20230706,203300,36220347410,10180,10180,10180,10180,0
20230706,203200,36220347410,10180,10180,10180,10180,0
20230706,203100,36220347410,10180,10180,10180,10180,0
20230706,203000,36220347410,10180,10180,10180,10180,0
20230706,202900,36220347410,10180,10180,10180,10180,0
20230706,202800,36220347410,10180,10180,10180,10180,0
20230706,202700,36220347410,10180,10180,10180,10180,0
20230706,202600,36220347410,10180,10180,10180,10180,0
20230706,202500,36220347410,10180,10180,10180,10180,0
20230706,202400,36220347410,10180,10180,10180,10180,0
20230706,202300,36220347410,10180,10180,10180,10180,0
20230706,202200,36220347410,10180,10180,10180,10180,0
20230706,202100,36220347410,10180,10180,10180,10180,0
20230706,202000,36220347410,10180,10180,10180,10180,0
20230706,201900,36220347410,10180,10180,10180,10180,0
20230706,201800,36220347410,10180,10180,10180,10180,0
20230706,201700,36220347410,10180,10180,10180,10180,0
20230706,201600,36220347410,10180,10180,10180,10180,0
20230706,201500,36220347410,10180,10180,10180,10180,0
20230706,201400,36220347410,10180,10180,10180,10180,0
20230706,201300,36220347410,10180,10180,10180,10180,0
20230706,201200,36220347410,10180,10180,10180,10180,16419
20230706,201100,36220347410,10180,10180,10180,10180,0
20230706,201000,36220347410,10180,10180,10180,10180,0
20230706,200900,36220347410,10180,10180,10180,10180,0
20230706,200800,36220347410,10180,10180,10180,10180,0
20230706,200700,36220347410,10180,10180,10180,10180,0
20230706,200600,36220347410,10180,10180,10180,10180,0
20230706,200500,36220347410,10180,10180,10180,10180,0
20230706,200400,36220347410,10180,10180,10180,10180,0
20230706,200300,36220347410,10180,10180,10180,10180,0
20230706,200200,36220347410,10180,10180,10180,10180,0
20230706,200100,36220347410,10180,10180,10180,10180,0
20230706,200000,36220347410,10180,10180,10180,10180,0
20230706,195900,36220347410,10180,10180,10180,10180,0
20230706,195800,36220347410,10180,10180,10180,10180,0
20230706,195700,36220347410,10180,10180,10180,10180,0
20230706,195600,36220347410,10180,10180,10180,10180,0
20230706,195500,36220347410,10180,10180,10180,10180,0
20230706,195400,36220347410,10180,10180,10180,10180,0
20230706,195300,36220347410,10180,10180,10180,10180,0
20230706,195200,36220347410,10180,10180,10180,10180,0
20230706,195100,36220347410,10180,10180,10180,10180,0
20230706,195000,36220347410,10180,10180,10180,10180,0
20230706,194900,36220347410,10180,10180,10180,10180,0
20230706,194800,36220347410,10180,10180,10180,10180,0
20230706,194700,36220347410,10180,10180,10180,10180,0
20230706,194600,36220347410,10180,10180,10180,10180,0
20230706,194500,36220347410,10180,10180,10180,10180,0
20230706,194400,36220347410,10180,10180,10180,10180,0
20230706,194300,36220347410,10180,10180,10180,10180,0
20230706,194200,36220347410,10180,10180,10180,10180,16419
20230706,194100,36220347410,10180,10180,10180,10180,0
20230706,194000,36220347410,10180,10180,10180,10180,0
20230706,193900,36220347410,10180,10180,10180,10180,0
20230706,193800,36220347410,10180,10180,10180,10180,0
20230706,193700,36220347410,10180,10180,10180,10180,0
20230706,193600,36220347410,10180,10180,10180,10180,0
20230706,193500,36220347410,10180,10180,10180,10180,0
20230706,193400,36220347410,10180,10180,10180,10180,0
20230706,193300,36220347410,10180,10180,10180,10180,0
20230706,193200,36220347410,10180,10180,10180,10180,0
20230706,193100,36220347410,10180,10180,10180,10180,0
20230706,193000,36220347410,10180,10180,10180,10180,0
20230706,192900,36220347410,10180,10180,10180,10180,0
20230706,192800,36220347410,10180,10180,10180,10180,0
20230706,192700,36220347410,10180,10180,10180,10180,0
20230706,192600,36220347410,10180,10180,10180,10180,0
20230706,192500,36220347410,10180,10180,10180,10180,0
20230706,192400,36220347410,10180,10180,10180,10180,0
20230706,192300,36220347410,10180,10180,10180,10180,0
20230706,192200,36220347410,10180,10180,10180,10180,0
20230706,192100,36220347410,10180,10180,10180,10180,0
20230706,192000,36220347410,10180,10180,10180,10180,0
20230706,191900,36220347410,10180,10180,10180,10180,0
20230706,191800,36220347410,10180,10180,10180,10180,0
20230706,191700,36220347410,10180,10180,10180,10180,0
20230706,191600,36220347410,10180,10180,10180,10180,0
20230706,191500,36220347410,10180,10180,10180,10180,0
20230706,191400,36220347410,10180,10180,10180,10180,0
20230706,191300,36220347410,10180,10180,10180,10180,0
20230706,191200,36220347410,10180,10180,10180,10180,16419
20230706,191100,36220347410,10180,10180,10180,10180,0
20230706,191000,36220347410,10180,10180,10180,10180,0
20230706,190900,36220347410,10180,10180,10180,10180,0
20230706,190800,36220347410,10180,10180,10180,10180,0
20230706,190700,36220347410,10180,10180,10180,10180,0
20230706,190600,36220347410,10180,10180,10180,10180,0
20230706,190500,36220347410,10180,10180,10180,10180,0
20230706,190400,36220347410,10180,10180,10180,10180,0
20230706,190300,36220347410,10180,10180,10180,10180,0
20230706,190200,36220347410,10180,10180,10180,10180,0
20230706,190100,36220347410,10180,10180,10180,10180,0
20230706,190000,36220347410,10180,10180,10180,10180,0
20230706,185900,36220347410,10180,10180,10180,10180,0
20230706,185800,36220347410,10180,10180,10180,10180,0
20230706,185700,36220347410,10180,10180,10180,10180,0
20230706,185600,36220347410,10180,10180,10180,10180,0
20230706,185500,36220347410,10180,10180,10180,10180,0
20230706,185400,36220347410,10180,10180,10180,10180,0
20230706,185300,36220347410,10180,10180,10180,10180,0
20230706,185200,36220347410,10180,10180,10180,10180,0
20230706,185100,36220347410,10180,10180,10180,10180,0
20230706,185000,36220347410,10180,10180,10180,10180,0
20230706,184900,36220347410,10180,10180,10180,10180,0
20230706,184800,36220347410,10180,10180,10180,10180,0
20230706,184700,36220347410,10180,10180,10180,10180,0
20230706,184600,36220347410,10180,10180,10180,10180,0
20230706,184500,36220347410,10180,10180,10180,10180,0
20230706,184400,36220347410,10180,10180,10180,10180,0
20230706,184300,36220347410,10180,10180,10180,10180,0
20230706,184200,36220347410,10180,10180,10180,10180,16419
20230706,184100,36220347410,10180,10180,10180,10180,0
20230706,184000,36220347410,10180,10180,10180,10180,0
20230706,183900,36220347410,10180,10180,10180,10180,0
20230706,183800,36220347410,10180,10180,10180,10180,0
20230706,183700,36220347410,10180,10180,10180,10180,0
20230706,183600,36220347410,10180,10180,10180,10180,0
20230706,183500,36220347410,10180,10180,10180,10180,0
20230706,183400,36220347410,10180,10180,10180,10180,0
20230706,183300,36220347410,10180,10180,10180,10180,0
20230706,183200,36220347410,10180,10180,10180,10180,0
20230706,183100,36220347410,10180,10180,10180,10180,0
20230706,183000,36220347410,10180,10180,10180,10180,0
20230706,182900,36220347410,10180,10180,10180,10180,0
20230706,182800,36220347410,10180,10180,10180,10180,0
20230706,182700,36220347410,10180,10180,10180,10180,0
20230706,182600,36220347410,10180,10180,10180,10180,0
20230706,182500,36220347410,10180,10180,10180,10180,0
20230706,182400,36220347410,10180,10180,10180,10180,0
20230706,182300,36220347410,10180,10180,10180,10180,0
20230706,182200,36220347410,10180,10180,10180,10180,0
20230706,182100,36220347410,10180,10180,10180,10180,0
20230706,182000,36220347410,10180,10180,10180,10180,0
20230706,181900,36220347410,10180,10180,10180,10180,0
20230706,181800,36220347410,10180,10180,10180,10180,0
20230706,181700,36220347410,10180,10180,10180,10180,0
20230706,181600,36220347410,10180,10180,10180,10180,0
20230706,181500,36220347410,10180,10180,10180,10180,0
20230706,181400,36220347410,10180,10180,10180,10180,0
20230706,181300,36220347410,10180,10180,10180,10180,0
20230706,181200,36220347410,10180,10180,10180,10180,16419
20230706,181100,36220347410,10180,10180,10180,10180,0
20230706,181000,36220347410,10180,10180,10180,10180,0
20230706,180900,36220347410,10180,10180,10180,10180,0
20230706,180800,36220347410,10180,10180,10180,10180,0
20230706,180700,36220347410,10180,10180,10180,10180,0
20230706,180600,36220347410,10180,10180,10180,10180,0
20230706,180500,36220347410,10180,10180,10180,10180,0
20230706,180400,36220347410,10180,10180,10180,10180,0
20230706,180300,36220347410,10180,10180,10180,10180,0
20230706,180200,36220347410,10180,10180,10180,10180,0
20230706,180100,36220347410,10180,10180,10180,10180,0
20230706,180000,36220347410,10180,10180,10180,10180,0
20230706,175900,36220347410,10180,10180,10180,10180,0
20230706,175800,36220347410,10180,10180,10180,10180,0
20230706,175700,36220347410,10180,10180,10180,10180,0
20230706,175600,36220347410,10180,10180,10180,10180,0
20230706,175500,36220347410,10180,10180,10180,10180,0
20230706,175400,36220347410,10180,10180,10180,10180,0
20230706,175300,36220347410,10180,10180,10180,10180,0
20230706,175200,36220347410,10180,10180,10180,10180,0
20230706,175100,36220347410,10180,10180,10180,10180,0
20230706,175000,36220347410,10180,10180,10180,10180,0
20230706,174900,36220347410,10180,10180,10180,10180,0
20230706,174800,36220347410,10180,10180,10180,10180,0
20230706,174700,36220347410,10180,10180,10180,10180,0
20230706,174600,36220347410,10180,10180,10180,10180,0
20230706,174500,36220347410,10180,10180,10180,10180,0
20230706,174400,36220347410,10180,10180,10180,10180,0
20230706,174300,36220347410,10180,10180,10180,10180,0
20230706,174200,36220347410,10180,10180,10180,10180,16419
20230706,174100,36220347410,10180,10180,10180,10180,0
20230706,174000,36220347410,10180,10180,10180,10180,0
20230706,173900,36220347410,10180,10180,10180,10180,0
20230706,173800,36220347410,10180,10180,10180,10180,0
20230706,173700,36220347410,10180,10180,10180,10180,0
20230706,173600,36220347410,10180,10180,10180,10180,0
20230706,173500,36220347410,10180,10180,10180,10180,0
20230706,173400,36220347410,10180,10180,10180,10180,0
20230706,173300,36220347410,10180,10180,10180,10180,0
20230706,173200,36220347410,10180,10180,10180,10180,0
20230706,173100,36220347410,10180,10180,10180,10180,0
20230706,173000,36220347410,10180,10180,10180,10180,0
20230706,172900,36220347410,10180,10180,10180,10180,0
20230706,172800,36220347410,10180,10180,10180,10180,0
20230706,172700,36220347410,10180,10180,10180,10180,0
20230706,172600,36220347410,10180,10180,10180,10180,0
20230706,172500,36220347410,10180,10180,10180,10180,0
20230706,172400,36220347410,10180,10180,10180,10180,0
20230706,172300,36220347410,10180,10180,10180,10180,0
20230706,172200,36220347410,10180,10180,10180,10180,0
20230706,172100,36220347410,10180,10180,10180,10180,0
20230706,172000,36220347410,10180,10180,10180,10180,0
20230706,171900,36220347410,10180,10180,10180,10180,0
20230706,171800,36220347410,10180,10180,10180,10180,0
20230706,171700,36220347410,10180,10180,10180,10180,0
20230706,171600,36220347410,10180,10180,10180,10180,0
20230706,171500,36220347410,10180,10180,10180,10180,0
20230706,171400,36220347410,10180,10180,10180,10180,0
20230706,171300,36220347410,10180,10180,10180,10180,0
20230706,171200,36220347410,10180,10180,10180,10180,16419
20230706,171100,36220347410,10180,10180,10180,10180,0
20230706,171000,36220347410,10180,10180,10180,10180,0
20230706,170900,36220347410,10180,10180,10180,10180,0
20230706,170800,36220347410,10180,10180,10180,10180,0
20230706,170700,36220347410,10180,10180,10180,10180,0
20230706,170600,36220347410,10180,10180,10180,10180,0
20230706,170500,36220347410,10180,10180,10180,10180,0
20230706,170400,36220347410,10180,10180,10180,10180,0
20230706,170300,36220347410,10180,10180,10180,10180,0
20230706,170200,36220347410,10180,10180,10180,10180,0
20230706,170100,36220347410,10180,10180,10180,10180,0
20230706,170000,36220347410,10180,10180,10180,10180,0
20230706,165900,36220347410,10180,10180,10180,10180,0
20230706,165800,36220347410,10180,10180,10180,10180,0
20230706,165700,36220347410,10180,10180,10180,10180,0
20230706,165600,36220347410,10180,10180,10180,10180,0
20230706,165500,36220347410,10180,10180,10180,10180,0
20230706,165400,36220347410,10180,10180,10180,10180,0
20230706,165300,36220347410,10180,10180,10180,10180,0
20230706,165200,36220347410,10180,10180,10180,10180,0
20230706,165100,36220347410,10180,10180,10180,10180,0
20230706,165000,36220347410,10180,10180,10180,10180,0
20230706,164900,36220347410,10180,10180,10180,10180,0
20230706,164800,36220347410,10180,10180,10180,10180,0
20230706,164700,36220347410,10180,10180,10180,10180,0
20230706,164600,36220347410,10180,10180,10180,10180,0
20230706,164500,36220347410,10180,10180,10180,10180,0
20230706,164400,36220347410,10180,10180,10180,10180,0
20230706,164300,36220347410,10180,10180,10180,10180,0
20230706,164200,36220347410,10180,10180,10180,10180,16419
20230706,164100,36220347410,10180,10180,10180,10180,0
20230706,164000,36220347410,10180,10180,10180,10180,0
20230706,163900,36220347410,10180,10180,10180,10180,0
20230706,163800,36220347410,10180,10180,10180,10180,0
20230706,163700,36220347410,10180,10180,10180,10180,0
20230706,163600,36220347410,10180,10180,10180,10180,0
20230706,163500,36220347410,10180,10180,10180,10180,0
20230706,163400,36220347410,10180,10180,10180,10180,0
20230706,163300,36220347410,10180,10180,10180,10180,0
20230706,163200,36220347410,10180,10180,10180,10180,0
20230706,163100,36220347410,10180,10180,10180,10180,0
20230706,163000,36220347410,10180,10180,10180,10180,0
20230706,162900,36220347410,10180,10180,10180,10180,0
20230706,162800,36220347410,10180,10180,10180,10180,0
20230706,162700,36220347410,10180,10180,10180,10180,0
20230706,162600,36220347410,10180,10180,10180,10180,0
20230706,162500,36220347410,10180,10180,10180,10180,0
20230706,162400,36220347410,10180,10180,10180,10180,0
20230706,162300,36220347410,10180,10180,10180,10180,0
20230706,162200,36220347410,10180,10180,10180,10180,0
20230706,162100,36220347410,10180,10180,10180,10180,0
20230706,162000,36220347410,10180,10180,10180,10180,0
20230706,161900,36220347410,10180,10180,10180,10180,0
20230706,161800,36220347410,10180,10180,10180,10180,0
20230706,161700,36220347410,10180,10180,10180,10180,0
20230706,161600,36220347410,10180,10180,10180,10180,0
20230706,161500,36220347410,10180,10180,10180,10180,0
20230706,161400,36220347410,10180,10180,10180,10180,0
20230706,161300,36220347410,10180,10180,10180,10180,0
20230706,161200,36220347410,10180,10180,10180,10180,16419
20230706,161100,36220347410,10180,10180,10180,10180,0
20230706,161000,36220347410,10180,10180,10180,10180,0
20230706,160900,36220347410,10180,10180,10180,10180,0
20230706,160800,36220347410,10180,10180,10180,10180,0
20230706,160700,36220347410,10180,10180,10180,10180,0
20230706,160600,36220347410,10180,10180,10180,10180,0
20230706,160500,36220347410,10180,10180,10180,10180,0
20230706,160400,36220347410,10180,10180,10180,10180,0
20230706,160300,36220347410,10180,10180,10180,10180,0
20230706,160200,36220347410,10180,10180,10180,10180,0
20230706,160100,36220347410,10180,10180,10180,10180,0
20230706,160000,36220347410,10180,10180,10180,10180,0
20230706,155900,36220347410,10180,10180,10180,10180,0
20230706,155800,36220347410,10180,10180,10180,10180,0
20230706,155700,36220347410,10180,10180,10180,10180,0
20230706,155600,36220347410,10180,10180,10180,10180,0
20230706,155500,36220347410,10180,10180,10180,10180,0
20230706,155400,36220347410,10180,10180,10180,10180,0
20230706,155300,36220347410,10180,10180,10180,10180,0
20230706,155200,36220347410,10180,10180,10180,10180,0
20230706,155100,36220347410,10180,10180,10180,10180,0
20230706,155000,36220347410,10180,10180,10180,10180,0
20230706,154900,36220347410,10180,10180,10180,10180,0
20230706,154800,36220347410,10180,10180,10180,10180,0
20230706,154700,36220347410,10180,10180,10180,10180,0
20230706,154600,36220347410,10180,10180,10180,10180,0
20230706,154500,36220347410,10180,10180,10180,10180,0
20230706,154400,36220347410,10180,10180,10180,10180,0
20230706,154300,36220347410,10180,10180,10180,10180,0
20230706,154200,36220347410,10180,10180,10180,10180,16419
20230706,154100,36220347410,10180,10180,10180,10180,0
20230706,154000,36220347410,10180,10180,10180,10180,0
20230706,153900,36220347410,10180,10180,10180,10180,0
20230706,153800,36220347410,10180,10180,10180,10180,0
20230706,153700,36220347410,10180,10180,10180,10180,0
20230706,153600,36220347410,10180,10180,10180,10180,0
20230706,153500,36220347410,10180,10180,10180,10180,0
20230706,153400,36220347410,10180,10180,10180,10180,0
20230706,153300,36220347410,10180,10180,10180,10180,0
20230706,153200,36220347410,10180,10180,10180,10180,0
20230706,153100,36220347410,10180,10180,10180,10180,0
20230706,153000,36220347410,10180,10180,10180,10180,16419
20230706,152900,36053201990,10190,10190,10190,10190,0
20230706,152800,36053201990,10190,10190,10190,10190,0
20230706,152700,36053201990,10190,10190,10190,10190,0
20230706,152600,36053201990,10190,10190,10190,10190,0
20230706,152500,36053201990,10190,10190,10190,10190,0
20230706,152400,36053201990,10190,10190,10190,10190,0
20230706,152300,36053201990,10190,10190,10190,10190,0
20230706,152200,36053201990,10190,10190,10190,10190,0
20230706,152100,36053201990,10190,10190,10190,10190,0
20230706,152000,36053201990,10190,10190,10190,10190,0
20230706,151900,36053201990,10190,10210,10220,10190,3283
20230706,151800,36019718690,10220,10210,10220,10200,1430
20230706,151700,36005125660,10210,10210,10210,10180,2318
20230706,151600,35981505830,10180,10250,10250,10180,2724
20230706,151500,35953721230,10250,10200,10250,10190,3608
20230706,151400,35916899180,10200,10210,10210,10170,7808
20230706,151300,35837314630,10210,10230,10250,10210,3300
20230706,151200,35803580590,10250,10240,10250,10230,904
20230706,151100,35794324300,10240,10250,10250,10220,8487
20230706,151000,35707426140,10260,10260,10280,10260,3026
20230706,150900,35676371000,10270,10260,10280,10260,1148
20230706,150800,35664578940,10270,10280,10320,10250,9787
20230706,150700,35563785880,10280,10200,10280,10200,14998
20230706,150600,35410258610,10200,10200,10200,10170,4318
20230706,150500,35366246330,10200,10190,10210,10180,982
20230706,150400,35356236430,10190,10160,10190,10160,762
20230706,150300,35348476240,10160,10170,10200,10160,2595
20230706,150200,35322053010,10180,10120,10180,10120,4135
20230706,150100,35280043890,10150,10060,10150,10060,3427
20230706,150000,35245429280,10050,10040,10060,10040,1387
20230706,145900,35231496010,10030,10050,10080,10030,3913
20230706,145800,35192190130,10080,10060,10090,10040,16598
20230706,145700,35025398970,10050,10070,10080,10040,13114
20230706,145600,34893558570,10070,10090,10100,10070,4391
20230706,145500,34849274870,10090,10090,10100,10080,3172
20230706,145400,34817256940,10080,10090,10130,10070,12627
20230706,145300,34689666110,10070,10150,10150,10070,22060
20230706,145200,34466623370,10160,10160,10180,10130,5038
20230706,145100,34415488100,10160,10160,10180,10150,3706
20230706,145000,34377825840,10150,10140,10180,10140,10157
20230706,144900,34274750980,10150,10160,10160,10140,12281
20230706,144800,34150108590,10160,10180,10180,10150,3835
20230706,144700,34111137820,10190,10210,10210,10170,6169
20230706,144600,34048255870,10210,10240,10240,10210,1832
20230706,144500,34029547900,10220,10260,10280,10220,6887
20230706,144400,33959080280,10260,10290,10290,10250,2624
20230706,144300,33932158420,10290,10270,10300,10270,368
20230706,144200,33928377600,10280,10290,10300,10270,5177
20230706,144100,33875106420,10290,10280,10290,10280,1925
20230706,144000,33855316140,10280,10280,10280,10280,461
20230706,143900,33850577060,10270,10270,10280,10260,1862
20230706,143800,33831448000,10270,10250,10270,10250,632
20230706,143700,33824965000,10240,10250,10250,10230,1589
20230706,143600,33808695400,10250,10240,10250,10230,910
20230706,143500,33799379560,10240,10230,10250,10230,2439
20230706,143400,33774400200,10230,10220,10230,10210,1319
20230706,143300,33760914710,10210,10240,10240,10210,1083
20230706,143200,33749843480,10240,10230,10240,10210,956
20230706,143100,33740070390,10230,10210,10240,10200,818
20230706,143000,33731708690,10190,10190,10200,10190,997
20230706,142900,33721543170,10180,10190,10190,10180,3533
20230706,142800,33685572410,10190,10200,10210,10190,869
20230706,142700,33676708560,10200,10200,10220,10190,2061
20230706,142600,33655695100,10190,10190,10200,10190,2872
20230706,142500,33626415840,10180,10200,10200,10180,2593
20230706,142400,33600009470,10180,10190,10210,10180,2696
20230706,142300,33572536690,10200,10210,10210,10190,5435
20230706,142200,33517081410,10210,10240,10240,10200,7657
20230706,142100,33438886810,10230,10220,10260,10220,1920
20230706,142000,33419251170,10220,10220,10260,10220,2438
20230706,141900,33394333390,10220,10250,10260,10200,13854
20230706,141800,33252679480,10250,10270,10270,10250,6894
20230706,141700,33181948010,10260,10290,10290,10260,702
20230706,141600,33174738190,10290,10300,10300,10260,4189
20230706,141500,33131734370,10300,10280,10300,10280,634
20230706,141400,33125215850,10270,10290,10300,10270,3099
20230706,141300,33093346690,10290,10300,10300,10290,1717
20230706,141200,33075663770,10310,10280,10310,10270,4063
20230706,141100,33033909410,10290,10300,10300,10280,1595
20230706,141000,33017493520,10300,10300,10320,10300,2313
20230706,140900,32993659310,10310,10330,10330,10310,3069
20230706,140800,32961997430,10330,10340,10340,10320,852
20230706,140700,32953196870,10340,10350,10350,10330,1960
20230706,140600,32932936160,10340,10340,10360,10340,2787
20230706,140500,32904091300,10350,10350,10350,10340,1682
20230706,140400,32886686220,10350,10340,10350,10340,2818
20230706,140300,32857521120,10350,10350,10350,10340,405
20230706,140200,32853329570,10350,10340,10350,10330,1608
20230706,140100,32836691840,10350,10350,10350,10350,1988
20230706,140000,32816116040,10350,10350,10360,10340,1841
20230706,135900,32797060930,10350,10330,10360,10330,3018
20230706,135800,32765831960,10330,10320,10340,10320,997
20230706,135700,32755537310,10320,10300,10320,10300,610
20230706,135600,32749247380,10300,10310,10310,10280,1030
20230706,135500,32738633960,10320,10290,10320,10270,8777
20230706,135400,32648441910,10290,10320,10330,10290,6909
20230706,135300,32577274680,10320,10320,10330,10320,847
20230706,135200,32568533350,10330,10350,10350,10310,7572
20230706,135100,32490315810,10340,10330,10340,10330,855
20230706,135000,32481478110,10330,10330,10340,10320,750
20230706,134900,32473730690,10310,10330,10350,10310,1815
20230706,134800,32455009500,10320,10320,10360,10310,8802
20230706,134700,32363961730,10350,10320,10350,10310,216
20230706,134600,32361734120,10350,10340,10350,10290,11864
20230706,134500,32239352510,10350,10350,10350,10340,1955
20230706,134400,32219127310,10350,10340,10350,10330,2046
20230706,134300,32197960800,10330,10350,10370,10330,3678
20230706,134200,32159907220,10350,10350,10390,10330,7789
20230706,134100,32079263360,10350,10350,10350,10340,849
20230706,134000,32070480480,10350,10340,10370,10330,4195
20230706,133900,32027064610,10350,10320,10350,10320,2300
20230706,133800,32003289620,10310,10290,10320,10290,3681
20230706,133700,31965370310,10290,10290,10310,10290,2734
20230706,133600,31937229220,10280,10290,10310,10270,5599
20230706,133500,31879655070,10290,10310,10330,10280,7482
20230706,133400,31802605640,10320,10320,10340,10310,4496
20230706,133300,31756207270,10340,10300,10340,10280,10350
20230706,133200,31649413820,10300,10300,10320,10260,14814
20230706,133100,31497010850,10300,10340,10340,10300,17304
20230706,133000,31318512980,10340,10320,10350,10320,5253
20230706,132900,31264208060,10320,10350,10370,10320,9169
20230706,132800,31169412400,10350,10400,10410,10330,17276
20230706,132700,30990424860,10410,10410,10420,10400,1866
20230706,132600,30971000170,10410,10440,10440,10410,4036
20230706,132500,30928934040,10440,10440,10450,10430,2987
20230706,132400,30897759430,10450,10460,10470,10450,3651
20230706,132300,30859582850,10470,10480,10480,10450,2992
20230706,132200,30828299660,10480,10450,10480,10440,3338
20230706,132100,30793398660,10440,10430,10450,10430,2412
20230706,132000,30768229120,10450,10400,10450,10400,3840
20230706,131900,30728201620,10400,10420,10430,10400,7373
20230706,131800,30651474010,10410,10440,10440,10410,1913
20230706,131700,30631541610,10440,10420,10440,10410,3955
20230706,131600,30590343480,10410,10430,10440,10400,7306
20230706,131500,30514245060,10420,10420,10430,10410,3106
20230706,131400,30481888890,10420,10430,10440,10410,7362
20230706,131300,30405184580,10440,10460,10460,10420,6493
20230706,131200,30337396490,10460,10480,10480,10460,2912
20230706,131100,30306930110,10480,10460,10480,10460,2034
20230706,131000,30285626780,10460,10450,10500,10440,4834
20230706,130900,30234929450,10450,10450,10470,10440,9804
20230706,130800,30132391060,10460,10490,10490,10460,1409
20230706,130700,30117647820,10460,10520,10520,10450,16322
20230706,130600,29946715920,10500,10520,10540,10490,5171
20230706,130500,29892381300,10510,10520,10540,10510,6818
20230706,130400,29820670260,10540,10500,10540,10500,1631
20230706,130300,29803504400,10510,10540,10560,10510,6598
20230706,130200,29734086160,10540,10520,10560,10520,2907
20230706,130100,29703461590,10530,10530,10550,10500,12288
20230706,130000,29574213630,10520,10570,10570,10520,11766
20230706,125900,29450219970,10560,10550,10570,10550,1778
20230706,125800,29431454740,10560,10550,10560,10550,1366
20230706,125700,29417042600,10550,10570,10570,10550,1674
20230706,125600,29399367040,10570,10570,10580,10560,2496
20230706,125500,29372987420,10570,10570,10570,10570,699
20230706,125400,29365598990,10570,10560,10590,10560,3627
20230706,125300,29327276680,10570,10570,10580,10560,2707
20230706,125200,29298666090,10570,10570,10570,10570,761
20230706,125100,29290622320,10570,10550,10580,10550,1882
20230706,125000,29270742570,10560,10560,10580,10560,702
20230706,124900,29263329400,10560,10570,10570,10560,1171
20230706,124800,29250953870,10570,10580,10590,10560,3282
20230706,124700,29216259730,10580,10580,10590,10570,1389
20230706,124600,29201564470,10590,10590,10600,10580,2041
20230706,124500,29179963470,10590,10590,10600,10590,1889
20230706,124400,29159958950,10600,10640,10660,10600,7996
20230706,124300,29075082040,10640,10650,10650,10640,1141
20230706,124200,29062936460,10660,10620,10660,10620,1627
20230706,124100,29045630880,10630,10640,10640,10600,1991
20230706,124000,29024486370,10640,10610,10660,10610,14217
20230706,123900,28873225980,10610,10610,10620,10610,300
20230706,123800,28870042740,10600,10590,10610,10590,3595
20230706,123700,28831932180,10590,10570,10600,10570,1394
20230706,123600,28817164900,10570,10600,10600,10560,613
20230706,123500,28810680200,10600,10540,10600,10540,2703
20230706,123400,28782106740,10560,10550,10560,10550,1069
20230706,123300,28770828780,10560,10550,10560,10540,1651
20230706,123200,28753414480,10550,10560,10560,10550,1338
20230706,123100,28739296850,10560,10570,10580,10560,912
20230706,123000,28729655940,10560,10540,10570,10540,3464
20230706,122900,28693126380,10540,10560,10560,10540,2910
20230706,122800,28662423680,10550,10580,10580,10550,2630
20230706,122700,28634646500,10580,10600,10600,10580,4464
20230706,122600,28587404260,10600,10590,10600,10590,354
20230706,122500,28583652880,10590,10600,10610,10590,1645
20230706,122400,28566217820,10610,10600,10620,10590,2157
20230706,122300,28543337380,10600,10600,10610,10600,371
20230706,122200,28539401900,10600,10610,10610,10590,1780
20230706,122100,28520533730,10610,10610,10610,10590,3458
20230706,122000,28483875730,10610,10580,10610,10580,7086
20230706,121900,28408776980,10590,10570,10590,10570,1766
20230706,121800,28390104540,10570,10570,10570,10560,1613
20230706,121700,28373057650,10560,10550,10580,10550,1168
20230706,121600,28360723180,10550,10580,10600,10550,2340
20230706,121500,28335988450,10580,10590,10590,10570,2757
20230706,121400,28306826710,10590,10590,10600,10590,1274
20230706,121300,28293333150,10590,10590,10590,10580,2081
20230706,121200,28271308770,10580,10600,10600,10580,3382
20230706,121100,28235467430,10600,10590,10610,10570,2375
20230706,121000,28210325310,10610,10560,10610,10550,5803
20230706,120900,28148875610,10560,10580,10580,10560,752
20230706,120800,28140925620,10580,10540,10580,10540,1391
20230706,120700,28126247770,10540,10510,10540,10510,2115
20230706,120600,28103999060,10540,10560,10570,10520,5468
20230706,120500,28046360170,10560,10570,10580,10560,713
20230706,120400,28038826430,10570,10590,10590,10570,2840
20230706,120300,28008760560,10590,10600,10600,10580,2087
20230706,120200,27986656660,10600,10600,10600,10590,667
20230706,120100,27979593100,10580,10590,10600,10580,2442
20230706,120000,27953733460,10600,10580,10600,10570,5375
20230706,115900,27896840330,10580,10510,10580,10510,5545
20230706,115800,27838430290,10510,10500,10540,10500,4317
20230706,115700,27793055760,10510,10570,10580,10410,33583
20230706,115600,27440074830,10580,10590,10590,10570,1714
20230706,115500,27421949280,10580,10590,10600,10580,2077
20230706,115400,27399952520,10600,10610,10610,10600,1899
20230706,115300,27379810740,10600,10590,10600,10570,7234
20230706,115200,27303264950,10590,10600,10610,10590,2908
20230706,115100,27272458030,10610,10620,10620,10590,4502
20230706,115000,27224710090,10630,10650,10650,10630,2653
20230706,114900,27196496170,10650,10660,10660,10640,1088
20230706,114800,27184912350,10660,10650,10660,10650,2590
20230706,114700,27157319190,10660,10660,10670,10660,2028
20230706,114600,27135694430,10670,10680,10680,10660,3450
20230706,114500,27098885370,10670,10670,10680,10660,1857
20230706,114400,27079079160,10660,10650,10670,10650,1179
20230706,114300,27066513950,10650,10630,10650,10630,1702
20230706,114200,27048399640,10650,10640,10660,10630,2571
20230706,114100,27021030910,10640,10650,10650,10640,1466
20230706,114000,27005427620,10650,10660,10670,10640,3540
20230706,113900,26967688040,10660,10680,10680,10660,1401
20230706,113800,26952751160,10670,10680,10700,10660,3380
20230706,113700,26916670490,10680,10660,10680,10640,2545
20230706,113600,26889547810,10660,10680,10680,10640,1735
20230706,113500,26871055890,10680,10590,10680,10570,8421
20230706,113400,26781721750,10590,10620,10620,10590,10153
20230706,113300,26674082840,10610,10620,10630,10610,5902
20230706,113200,26611442390,10620,10660,10660,10610,17170
20230706,113100,26428814360,10670,10660,10680,10660,3637
20230706,113000,26390013940,10660,10690,10700,10660,9906
20230706,112900,26284250010,10690,10700,10710,10690,10991
20230706,112800,26166683420,10710,10720,10720,10700,1571
20230706,112700,26149856810,10710,10710,10720,10710,3308
20230706,112600,26114417720,10720,10720,10730,10710,2644
20230706,112500,26086092000,10720,10720,10730,10710,3305
20230706,112400,26050661100,10730,10760,10760,10730,3466
20230706,112300,26013419540,10760,10700,10760,10700,5080
20230706,112200,25958922270,10700,10720,10720,10700,15112
20230706,112100,25797122800,10720,10740,10750,10720,10553
20230706,112000,25683903830,10740,10760,10760,10740,6525
20230706,111900,25613777380,10760,10770,10780,10740,19160
20230706,111800,25407673810,10780,10850,10850,10780,21966
20230706,111700,25170418470,10850,10870,10880,10840,11221
20230706,111600,25048560150,10870,10860,10870,10850,5671
20230706,111500,24986979930,10850,10840,10870,10840,2771
20230706,111400,24956904240,10830,10830,10850,10820,9063
20230706,111300,24858707960,10850,10860,10870,10830,3639
20230706,111200,24819232480,10860,10870,10880,10840,5935
20230706,111100,24754800900,10860,10870,10890,10850,5404
20230706,111000,24696103170,10870,10880,10900,10860,7863
20230706,110900,24610510190,10870,10830,10880,10830,3370
20230706,110800,24573931890,10840,10870,10870,10840,7090
20230706,110700,24497015300,10860,10880,10880,10850,4037
20230706,110600,24453176970,10880,10890,10890,10860,4946
20230706,110500,24399399590,10870,10850,10900,10840,8564
20230706,110400,24306303250,10860,10880,10880,10840,4888
20230706,110300,24253244680,10870,10840,10890,10840,7876
20230706,110200,24167694020,10850,10840,10850,10830,2915
20230706,110100,24136090170,10840,10860,10860,10840,2129
20230706,110000,24112989300,10860,10890,10900,10840,4719
20230706,105900,24061678590,10880,10850,10900,10840,10967
20230706,105800,23942377460,10840,10820,10870,10800,3191
20230706,105700,23907803800,10800,10830,10860,10770,18604
20230706,105600,23706832280,10830,10850,10870,10820,9941
20230706,105500,23599079240,10870,10890,10890,10830,16360
20230706,105400,23421454670,10890,10890,10910,10870,15465
20230706,105300,23252996280,10900,10890,10900,10880,6298
20230706,105200,23184428100,10890,10910,10910,10880,6809
20230706,105100,23110224350,10910,10930,10950,10880,24440
20230706,105000,22843381680,10930,10870,10930,10870,9900
20230706,104900,22735541570,10870,10830,10900,10830,14784
20230706,104800,22574621510,10860,10900,10940,10830,40621
20230706,104700,22131552430,10900,10830,10950,10830,84530
20230706,104600,21209669700,10810,10780,10830,10780,19500
20230706,104500,20998701780,10780,10780,10810,10780,2320
20230706,104400,20973657390,10780,10810,10830,10770,3291
20230706,104300,20938080520,10810,10790,10810,10760,5527
20230706,104200,20878441250,10780,10790,10800,10740,8023
20230706,104100,20792119040,10800,10770,10800,10750,3274
20230706,104000,20756816750,10750,10790,10800,10740,5344
20230706,103900,20699254310,10800,10750,10800,10740,3408
20230706,103800,20662538770,10750,10770,10770,10740,7350
20230706,103700,20583500060,10770,10780,10780,10770,2410
20230706,103600,20557538000,10780,10790,10790,10780,2277
20230706,103500,20532989250,10790,10790,10800,10780,3439
20230706,103400,20495879630,10790,10830,10830,10790,5374
20230706,103300,20437799070,10820,10810,10840,10810,6126
20230706,103200,20371473060,10820,10830,10830,10810,6549
20230706,103100,20300599060,10830,10830,10830,10810,2341
20230706,103000,20275261080,10830,10860,10870,10830,9788
20230706,102900,20169092920,10850,10840,10880,10830,20387
20230706,102800,19947601400,10850,10800,10860,10800,15713
20230706,102700,19777302990,10810,10770,10810,10760,8909
20230706,102600,19681141920,10780,10770,10780,10760,7755
20230706,102500,19597637200,10770,10750,10770,10740,2422
20230706,102400,19571580190,10750,10750,10750,10690,13489
20230706,102300,19426834970,10760,10780,10780,10750,2518
20230706,102200,19399729660,10780,10740,10800,10740,5020
20230706,102100,19345610470,10740,10670,10740,10670,9098
20230706,102000,19248245640,10670,10720,10720,10660,29079
20230706,101900,18937235080,10710,10750,10750,10710,32542
20230706,101800,18588174350,10740,10800,10820,10740,28289
20230706,101700,18283431670,10800,10820,10820,10800,4433
20230706,101600,18235513000,10820,10840,10840,10800,10308
20230706,101500,18124016130,10830,10890,10890,10820,12097
20230706,101400,17992628370,10890,10840,10890,10840,13715
20230706,101300,17843557560,10850,10820,10870,10810,21892
20230706,101200,17606230560,10810,10810,10820,10800,9895
20230706,101100,17499221270,10800,10790,10810,10790,7596
20230706,101000,17417183010,10800,10810,10820,10790,3688
20230706,100900,17377325230,10820,10800,10820,10770,12185
20230706,100800,17245702560,10800,10750,10800,10740,20825
20230706,100700,17021602060,10750,10820,10820,10750,15795
20230706,100600,16851319120,10820,10820,10840,10810,11052
20230706,100500,16731680380,10820,10830,10840,10800,8812
20230706,100400,16636271220,10830,10780,10850,10760,18131
20230706,100300,16440264090,10760,10790,10790,10740,17182
20230706,100200,16255337460,10790,10790,10800,10760,11955
20230706,100100,16126501920,10800,10790,10800,10740,41319
20230706,100000,15682260520,10800,10830,10850,10790,12696
20230706,095900,15544896600,10850,10850,10850,10760,48536
20230706,095800,15020717090,10850,10820,10870,10820,28340
20230706,095700,14713318330,10830,10880,10930,10820,83434
20230706,095600,13805621870,10870,10810,10890,10770,76405
20230706,095500,12976655190,10810,10790,10820,10760,51110
20230706,095400,12425167830,10800,10730,10810,10720,75385
20230706,095300,11613685220,10740,10700,10740,10660,30805
20230706,095200,11283449430,10700,10650,10710,10650,13622
20230706,095100,11137811320,10660,10620,10660,10610,19462
20230706,095000,10930892400,10620,10650,10650,10600,18110
20230706,094900,10738538390,10650,10690,10700,10620,37165
20230706,094800,10342034600,10680,10730,10750,10600,42464
20230706,094700,9887831150,10720,10630,10730,10610,68197
20230706,094600,9159769760,10630,10580,10630,10570,47273
20230706,094500,8658500350,10600,10550,10600,10490,34331
20230706,094400,8296429260,10550,10350,10550,10340,31537
20230706,094300,7967134250,10360,10390,10390,10330,2593
20230706,094200,7940294030,10380,10390,10390,10370,7133
20230706,094100,7866250460,10380,10380,10400,10350,6221
20230706,094000,7801754020,10380,10400,10420,10370,2816
20230706,093900,7772472140,10410,10320,10420,10310,11255
20230706,093800,7655894640,10340,10330,10350,10300,13533
20230706,093700,7516287960,10350,10380,10390,10340,15578
20230706,093600,7354855000,10390,10440,10450,10380,28911
20230706,093500,7054091030,10440,10470,10470,10440,5984
20230706,093400,6991504420,10480,10480,10490,10470,3324
20230706,093300,6956675080,10480,10470,10500,10440,7913
20230706,093200,6873738150,10500,10430,10500,10400,8363
20230706,093100,6786557510,10440,10440,10450,10400,7773
20230706,093000,6705551000,10440,10500,10510,10440,21039
20230706,092900,6485227810,10500,10530,10530,10490,9845
20230706,092800,6381777270,10530,10500,10540,10500,10613
20230706,092700,6270085640,10490,10490,10500,10480,9051
20230706,092600,6175112870,10490,10480,10500,10480,13416
20230706,092500,6034441830,10480,10540,10560,10480,26667
20230706,092400,5754039970,10540,10550,10620,10520,62114
20230706,092300,5097130290,10550,10460,10560,10460,15026
20230706,092200,4939140550,10460,10450,10470,10440,13709
20230706,092100,4795792950,10450,10480,10480,10410,24080
20230706,092000,4544348250,10480,10560,10570,10460,47682
20230706,091900,4042998940,10560,10440,10560,10430,49603
20230706,091800,3523415870,10440,10370,10440,10360,28594
20230706,091700,3226097900,10370,10370,10370,10350,9785
20230706,091600,3124706590,10370,10380,10380,10360,7525
20230706,091500,3046675330,10390,10360,10390,10350,9127
20230706,091400,2951968090,10360,10340,10360,10320,15857
20230706,091300,2788071120,10340,10340,10350,10320,6775
20230706,091200,2718063740,10330,10370,10400,10300,34321
20230706,091100,2362610080,10370,10310,10370,10300,12400
20230706,091000,2234357860,10310,10280,10320,10270,6001
20230706,090900,2172592220,10280,10280,10280,10260,6326
20230706,090800,2107612160,10270,10240,10280,10240,3966
20230706,090700,2066886170,10240,10210,10250,10200,7856
20230706,090600,1986488040,10210,10260,10270,10200,8968
20230706,090500,1894760800,10260,10200,10260,10160,9908
20230706,090400,1793601910,10200,10190,10250,10170,15096
20230706,090300,1639520380,10190,10160,10280,10160,15985
20230706,090200,1476230920,10170,10240,10250,10110,45666
20230706,090100,1011338990,10240,10300,10320,10240,27622
20230706,090000,727521990,10300,10330,10350,10230,66731