KissMeData/001070/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,183200,30421529280,15780,15780,15780,15780,15866
20230705,183100,30421529280,15780,15780,15780,15780,0
20230705,183000,30421529280,15780,15780,15780,15780,0
20230705,182900,30421529280,15780,15780,15780,15780,0
20230705,182800,30421529280,15780,15780,15780,15780,0
20230705,182700,30421529280,15780,15780,15780,15780,0
20230705,182600,30421529280,15780,15780,15780,15780,0
20230705,182500,30421529280,15780,15780,15780,15780,0
20230705,182400,30421529280,15780,15780,15780,15780,0
20230705,182300,30421529280,15780,15780,15780,15780,0
20230705,182200,30421529280,15780,15780,15780,15780,0
20230705,182100,30421529280,15780,15780,15780,15780,0
20230705,182000,30421529280,15780,15780,15780,15780,0
20230705,181900,30421529280,15780,15780,15780,15780,0
20230705,181800,30421529280,15780,15780,15780,15780,0
20230705,181700,30421529280,15780,15780,15780,15780,0
20230705,181600,30421529280,15780,15780,15780,15780,0
20230705,181500,30421529280,15780,15780,15780,15780,0
20230705,181400,30421529280,15780,15780,15780,15780,0
20230705,181300,30421529280,15780,15780,15780,15780,0
20230705,181200,30421529280,15780,15780,15780,15780,0
20230705,181100,30421529280,15780,15780,15780,15780,0
20230705,181000,30421529280,15780,15780,15780,15780,0
20230705,180900,30421529280,15780,15780,15780,15780,0
20230705,180800,30421529280,15780,15780,15780,15780,0
20230705,180700,30421529280,15780,15780,15780,15780,0
20230705,180600,30421529280,15780,15780,15780,15780,0
20230705,180500,30421529280,15780,15780,15780,15780,0
20230705,180400,30421529280,15780,15780,15780,15780,0
20230705,180300,30421529280,15780,15780,15780,15780,0
20230705,180200,30421529280,15780,15780,15780,15780,15866
20230705,180100,30421529280,15780,15780,15780,15780,0
20230705,180000,30421529280,15780,15780,15780,15780,0
20230705,175900,30421529280,15780,15780,15780,15780,0
20230705,175800,30421529280,15780,15780,15780,15780,0
20230705,175700,30421529280,15780,15780,15780,15780,0
20230705,175600,30421529280,15780,15780,15780,15780,0
20230705,175500,30421529280,15780,15780,15780,15780,0
20230705,175400,30421529280,15780,15780,15780,15780,0
20230705,175300,30421529280,15780,15780,15780,15780,0
20230705,175200,30421529280,15780,15780,15780,15780,0
20230705,175100,30421529280,15780,15780,15780,15780,0
20230705,175000,30421529280,15780,15780,15780,15780,0
20230705,174900,30421529280,15780,15780,15780,15780,0
20230705,174800,30421529280,15780,15780,15780,15780,0
20230705,174700,30421529280,15780,15780,15780,15780,0
20230705,174600,30421529280,15780,15780,15780,15780,0
20230705,174500,30421529280,15780,15780,15780,15780,0
20230705,174400,30421529280,15780,15780,15780,15780,0
20230705,174300,30421529280,15780,15780,15780,15780,0
20230705,174200,30421529280,15780,15780,15780,15780,0
20230705,174100,30421529280,15780,15780,15780,15780,0
20230705,174000,30421529280,15780,15780,15780,15780,0
20230705,173900,30421529280,15780,15780,15780,15780,0
20230705,173800,30421529280,15780,15780,15780,15780,0
20230705,173700,30421529280,15780,15780,15780,15780,0
20230705,173600,30421529280,15780,15780,15780,15780,0
20230705,173500,30421529280,15780,15780,15780,15780,0
20230705,173400,30421529280,15780,15780,15780,15780,0
20230705,173300,30421529280,15780,15780,15780,15780,0
20230705,173200,30421529280,15780,15780,15780,15780,15866
20230705,173100,30421529280,15780,15780,15780,15780,0
20230705,173000,30421529280,15780,15780,15780,15780,0
20230705,172900,30421529280,15780,15780,15780,15780,0
20230705,172800,30421529280,15780,15780,15780,15780,0
20230705,172700,30421529280,15780,15780,15780,15780,0
20230705,172600,30421529280,15780,15780,15780,15780,0
20230705,172500,30421529280,15780,15780,15780,15780,0
20230705,172400,30421529280,15780,15780,15780,15780,0
20230705,172300,30421529280,15780,15780,15780,15780,0
20230705,172200,30421529280,15780,15780,15780,15780,0
20230705,172100,30421529280,15780,15780,15780,15780,0
20230705,172000,30421529280,15780,15780,15780,15780,0
20230705,171900,30421529280,15780,15780,15780,15780,0
20230705,171800,30421529280,15780,15780,15780,15780,0
20230705,171700,30421529280,15780,15780,15780,15780,0
20230705,171600,30421529280,15780,15780,15780,15780,0
20230705,171500,30421529280,15780,15780,15780,15780,0
20230705,171400,30421529280,15780,15780,15780,15780,0
20230705,171300,30421529280,15780,15780,15780,15780,0
20230705,171200,30421529280,15780,15780,15780,15780,0
20230705,171100,30421529280,15780,15780,15780,15780,0
20230705,171000,30421529280,15780,15780,15780,15780,0
20230705,170900,30421529280,15780,15780,15780,15780,0
20230705,170800,30421529280,15780,15780,15780,15780,0
20230705,170700,30421529280,15780,15780,15780,15780,0
20230705,170600,30421529280,15780,15780,15780,15780,0
20230705,170500,30421529280,15780,15780,15780,15780,0
20230705,170400,30421529280,15780,15780,15780,15780,0
20230705,170300,30421529280,15780,15780,15780,15780,0
20230705,170200,30421529280,15780,15780,15780,15780,15866
20230705,170100,30421529280,15780,15780,15780,15780,0
20230705,170000,30421529280,15780,15780,15780,15780,0
20230705,165900,30421529280,15780,15780,15780,15780,0
20230705,165800,30421529280,15780,15780,15780,15780,0
20230705,165700,30421529280,15780,15780,15780,15780,0
20230705,165600,30421529280,15780,15780,15780,15780,0
20230705,165500,30421529280,15780,15780,15780,15780,0
20230705,165400,30421529280,15780,15780,15780,15780,0
20230705,165300,30421529280,15780,15780,15780,15780,0
20230705,165200,30421529280,15780,15780,15780,15780,0
20230705,165100,30421529280,15780,15780,15780,15780,0
20230705,165000,30421529280,15780,15780,15780,15780,0
20230705,164900,30421529280,15780,15780,15780,15780,0
20230705,164800,30421529280,15780,15780,15780,15780,0
20230705,164700,30421529280,15780,15780,15780,15780,0
20230705,164600,30421529280,15780,15780,15780,15780,0
20230705,164500,30421529280,15780,15780,15780,15780,0
20230705,164400,30421529280,15780,15780,15780,15780,0
20230705,164300,30421529280,15780,15780,15780,15780,0
20230705,164200,30421529280,15780,15780,15780,15780,0
20230705,164100,30421529280,15780,15780,15780,15780,0
20230705,164000,30421529280,15780,15780,15780,15780,0
20230705,163900,30421529280,15780,15780,15780,15780,0
20230705,163800,30421529280,15780,15780,15780,15780,0
20230705,163700,30421529280,15780,15780,15780,15780,0
20230705,163600,30421529280,15780,15780,15780,15780,0
20230705,163500,30421529280,15780,15780,15780,15780,0
20230705,163400,30421529280,15780,15780,15780,15780,0
20230705,163300,30421529280,15780,15780,15780,15780,0
20230705,163200,30421529280,15780,15780,15780,15780,15866
20230705,163100,30421529280,15780,15780,15780,15780,0
20230705,163000,30421529280,15780,15780,15780,15780,0
20230705,162900,30421529280,15780,15780,15780,15780,0
20230705,162800,30421529280,15780,15780,15780,15780,0
20230705,162700,30421529280,15780,15780,15780,15780,0
20230705,162600,30421529280,15780,15780,15780,15780,0
20230705,162500,30421529280,15780,15780,15780,15780,0
20230705,162400,30421529280,15780,15780,15780,15780,0
20230705,162300,30421529280,15780,15780,15780,15780,0
20230705,162200,30421529280,15780,15780,15780,15780,0
20230705,162100,30421529280,15780,15780,15780,15780,0
20230705,162000,30421529280,15780,15780,15780,15780,0
20230705,161900,30421529280,15780,15780,15780,15780,0
20230705,161800,30421529280,15780,15780,15780,15780,0
20230705,161700,30421529280,15780,15780,15780,15780,0
20230705,161600,30421529280,15780,15780,15780,15780,0
20230705,161500,30421529280,15780,15780,15780,15780,0
20230705,161400,30421529280,15780,15780,15780,15780,0
20230705,161300,30421529280,15780,15780,15780,15780,0
20230705,161200,30421529280,15780,15780,15780,15780,0
20230705,161100,30421529280,15780,15780,15780,15780,0
20230705,161000,30421529280,15780,15780,15780,15780,0
20230705,160900,30421529280,15780,15780,15780,15780,0
20230705,160800,30421529280,15780,15780,15780,15780,0
20230705,160700,30421529280,15780,15780,15780,15780,0
20230705,160600,30421529280,15780,15780,15780,15780,0
20230705,160500,30421529280,15780,15780,15780,15780,0
20230705,160400,30421529280,15780,15780,15780,15780,0
20230705,160300,30421529280,15780,15780,15780,15780,0
20230705,160200,30421529280,15780,15780,15780,15780,15866
20230705,160100,30421529280,15780,15780,15780,15780,0
20230705,160000,30421529280,15780,15780,15780,15780,0
20230705,155900,30421529280,15780,15780,15780,15780,0
20230705,155800,30421529280,15780,15780,15780,15780,0
20230705,155700,30421529280,15780,15780,15780,15780,0
20230705,155600,30421529280,15780,15780,15780,15780,0
20230705,155500,30421529280,15780,15780,15780,15780,0
20230705,155400,30421529280,15780,15780,15780,15780,0
20230705,155300,30421529280,15780,15780,15780,15780,0
20230705,155200,30421529280,15780,15780,15780,15780,0
20230705,155100,30421529280,15780,15780,15780,15780,0
20230705,155000,30421529280,15780,15780,15780,15780,0
20230705,154900,30421529280,15780,15780,15780,15780,0
20230705,154800,30421529280,15780,15780,15780,15780,0
20230705,154700,30421529280,15780,15780,15780,15780,0
20230705,154600,30421529280,15780,15780,15780,15780,0
20230705,154500,30421529280,15780,15780,15780,15780,0
20230705,154400,30421529280,15780,15780,15780,15780,0
20230705,154300,30421529280,15780,15780,15780,15780,0
20230705,154200,30421529280,15780,15780,15780,15780,0
20230705,154100,30421529280,15780,15780,15780,15780,0
20230705,154000,30421529280,15780,15780,15780,15780,0
20230705,153900,30421529280,15780,15780,15780,15780,0
20230705,153800,30421529280,15780,15780,15780,15780,0
20230705,153700,30421529280,15780,15780,15780,15780,0
20230705,153600,30421529280,15780,15780,15780,15780,0
20230705,153500,30421529280,15780,15780,15780,15780,0
20230705,153400,30421529280,15780,15780,15780,15780,0
20230705,153300,30421529280,15780,15780,15780,15780,0
20230705,153200,30421529280,15780,15780,15780,15780,15866
20230705,153100,30421529280,15780,15780,15780,15780,0
20230705,153000,30421529280,15780,15780,15780,15780,15866
20230705,152900,30171163800,15730,15730,15730,15730,0
20230705,152800,30171163800,15730,15730,15730,15730,0
20230705,152700,30171163800,15730,15730,15730,15730,0
20230705,152600,30171163800,15730,15730,15730,15730,0
20230705,152500,30171163800,15730,15730,15730,15730,0
20230705,152400,30171163800,15730,15730,15730,15730,0
20230705,152300,30171163800,15730,15730,15730,15730,0
20230705,152200,30171163800,15730,15730,15730,15730,0
20230705,152100,30171163800,15730,15730,15730,15730,0
20230705,152000,30171163800,15730,15730,15730,15730,0
20230705,151900,30171163800,15730,15740,15800,15730,3616
20230705,151800,30114206460,15760,15800,15830,15710,5117
20230705,151700,30033569900,15800,15780,15840,15760,6507
20230705,151600,29930712750,15790,15760,15790,15760,3794
20230705,151500,29870878950,15780,15850,15850,15760,6162
20230705,151400,29773524700,15850,15860,15870,15820,3173
20230705,151300,29723288530,15860,15850,15870,15850,2451
20230705,151200,29684425130,15810,15890,15890,15800,7062
20230705,151100,29572665640,15890,15900,15930,15860,3513
20230705,151000,29516841210,15900,15920,15940,15870,538
20230705,150900,29508279950,15940,15900,15940,15860,1444
20230705,150800,29485332360,15900,15880,15920,15870,1847
20230705,150700,29455961530,15890,15900,15900,15850,1255
20230705,150600,29436033790,15920,15880,15950,15880,1204
20230705,150500,29416863650,15920,15950,15980,15830,8802
20230705,150400,29276918350,15910,15990,16010,15910,2052
20230705,150300,29244198260,16000,16000,16010,15980,560
20230705,150200,29235237980,16010,16000,16010,15980,2645
20230705,150100,29192919130,16000,15990,16010,15990,542
20230705,150000,29184245360,16000,16000,16000,15980,316
20230705,145900,29179189570,16000,15970,16000,15970,1432
20230705,145800,29156288060,15980,15990,16000,15960,3566
20230705,145700,29099301730,15990,15970,15990,15950,711
20230705,145600,29087945270,15980,15970,15980,15950,374
20230705,145500,29081975840,15970,15960,15980,15940,875
20230705,145400,29068013930,15970,15960,15970,15950,138
20230705,145300,29065811160,15930,15920,15980,15910,295
20230705,145200,29061110240,15910,15920,15920,15910,817
20230705,145100,29048109130,15910,15930,15980,15900,2231
20230705,145000,29012607010,15920,16020,16020,15900,6843
20230705,144900,28903465370,16020,16010,16040,16010,403
20230705,144800,28897003280,16010,16000,16010,15990,314
20230705,144700,28891978400,16000,16000,16000,16000,149
20230705,144600,28889594400,16000,16000,16010,16000,1192
20230705,144500,28870519680,16000,15970,16000,15970,809
20230705,144400,28857578500,16000,15970,16000,15970,189
20230705,144300,28854557110,15970,15980,15980,15960,415
20230705,144200,28847929890,15980,16000,16000,15970,1446
20230705,144100,28824818950,16010,16050,16050,16010,3245
20230705,144000,28772801840,16050,16050,16050,16050,175
20230705,143900,28769993090,16040,16080,16080,16040,406
20230705,143800,28763477370,16080,16050,16080,16050,796
20230705,143700,28750693050,16060,16060,16060,16050,218
20230705,143600,28747193600,16050,16070,16070,16050,158
20230705,143500,28744656230,16060,16060,16070,16060,354
20230705,143400,28738969880,16060,16050,16060,16040,972
20230705,143300,28723368320,16050,16020,16050,16020,587
20230705,143200,28713956360,16030,16030,16030,16020,18
20230705,143100,28713667850,16030,16010,16030,16010,263
20230705,143000,28709454040,16010,15990,16010,15980,541
20230705,142900,28700799880,15980,16010,16020,15980,1224
20230705,142800,28681218790,16020,16030,16040,16000,1831
20230705,142700,28651900810,16040,16040,16050,16020,408
20230705,142600,28645361040,16050,16060,16060,16050,1238
20230705,142500,28625486310,16080,16060,16090,16050,2097
20230705,142400,28591788960,16050,15980,16050,15970,2936
20230705,142300,28544755690,15980,15980,15980,15970,70
20230705,142200,28543637740,15970,15960,15990,15960,915
20230705,142100,28529020980,15970,15960,15970,15950,107
20230705,142000,28527313410,15950,15960,15960,15940,919
20230705,141900,28512656050,15970,15940,15970,15940,548
20230705,141800,28503915260,15940,15950,15950,15920,424
20230705,141700,28497162820,15930,15960,15970,15930,964
20230705,141600,28481789470,15960,15970,15970,15960,509
20230705,141500,28473661240,15980,15980,15980,15970,326
20230705,141400,28468451940,15980,15970,15980,15960,93
20230705,141300,28466966860,15970,15950,15970,15930,335
20230705,141200,28461625110,15960,15960,15960,15960,188
20230705,141100,28458624630,15950,15970,15980,15950,366
20230705,141000,28452782190,15970,15910,15970,15910,601
20230705,140900,28443210610,15910,15960,15960,15900,1114
20230705,140800,28425488070,15960,15860,15970,15860,456
20230705,140700,28418237390,15860,16020,16020,15860,5121
20230705,140600,28336623520,16030,16040,16040,16030,13
20230705,140500,28336415030,16040,16010,16040,16000,733
20230705,140400,28324667620,16000,16010,16010,16000,660
20230705,140300,28314107610,16030,16010,16030,15990,953
20230705,140200,28298857540,16010,16020,16030,16010,824
20230705,140100,28285657960,16010,16020,16030,16010,808
20230705,140000,28272715100,16040,15990,16040,15990,875
20230705,135900,28258694150,15980,16000,16030,15980,1648
20230705,135800,28232329010,16020,15930,16020,15930,818
20230705,135700,28219278490,15930,16040,16040,15900,5154
20230705,135600,28137019480,16030,16050,16050,16030,1876
20230705,135500,28106922950,16050,16040,16100,16040,818
20230705,135400,28093797040,16040,16030,16050,16000,1740
20230705,135300,28065914000,16030,16030,16030,16000,956
20230705,135200,28050603830,16030,16070,16070,16010,2888
20230705,135100,28004287040,16070,16000,16090,16000,5352
20230705,135000,27918454700,16010,15890,16010,15890,1419
20230705,134900,27895815770,15890,15960,15980,15880,9067
20230705,134800,27751438080,15950,16000,16010,15950,10825
20230705,134700,27578260530,16030,16030,16030,16030,0
20230705,134600,27578260530,16030,16080,16080,16030,9686
20230705,134500,27422932580,16090,16100,16110,16080,4533
20230705,134400,27349983410,16100,16080,16110,16070,2071
20230705,134300,27316660650,16080,16130,16150,16070,2373
20230705,134200,27278443490,16110,16160,16170,16110,1755
20230705,134100,27250116820,16160,16150,16190,16130,1318
20230705,134000,27228817610,16150,16060,16150,16060,3367
20230705,133900,27174589370,16070,16180,16180,16030,18935
20230705,133800,26869517810,16180,16180,16200,16180,3429
20230705,133700,26814014650,16200,16230,16230,16160,3802
20230705,133600,26752458190,16230,16230,16260,16210,1357
20230705,133500,26730449150,16220,16220,16230,16210,3356
20230705,133400,26676029730,16220,16260,16260,16220,2373
20230705,133300,26637486500,16280,16270,16280,16270,1067
20230705,133200,26620119550,16270,16280,16280,16270,915
20230705,133100,26605225850,16280,16280,16280,16260,363
20230705,133000,26599319510,16270,16240,16270,16240,1732
20230705,132900,26571183770,16250,16260,16270,16240,4045
20230705,132800,26505443300,16260,16310,16310,16250,6477
20230705,132700,26399990820,16310,16330,16340,16310,2421
20230705,132600,26360477400,16330,16330,16350,16320,284
20230705,132500,26355840010,16330,16350,16350,16320,1843
20230705,132400,26325723990,16350,16360,16360,16350,720
20230705,132300,26313948990,16360,16350,16370,16350,315
20230705,132200,26308793750,16350,16340,16350,16340,263
20230705,132100,26304493890,16370,16350,16370,16350,1390
20230705,132000,26281763200,16350,16370,16380,16350,894
20230705,131900,26267142700,16370,16370,16380,16370,343
20230705,131800,26261527500,16370,16370,16370,16370,215
20230705,131700,26258007950,16370,16380,16380,16350,10
20230705,131600,26257844310,16380,16350,16380,16350,375
20230705,131500,26251710740,16350,16360,16370,16350,306
20230705,131400,26246705510,16370,16370,16370,16360,16
20230705,131300,26246443630,16370,16360,16370,16360,233
20230705,131200,26242631360,16370,16380,16380,16370,180
20230705,131100,26239684230,16380,16390,16390,16380,471
20230705,131000,26231967830,16400,16420,16420,16390,15
20230705,130900,26231721800,16410,16410,16410,16410,352
20230705,130800,26225945480,16410,16400,16410,16400,783
20230705,130700,26213098940,16400,16380,16410,16370,1728
20230705,130600,26184762470,16390,16370,16390,16350,771
20230705,130500,26172149170,16370,16410,16410,16370,724
20230705,130400,26160290610,16410,16410,16410,16390,403
20230705,130300,26153678100,16390,16430,16430,16390,226
20230705,130200,26149967080,16430,16400,16430,16400,979
20230705,130100,26133900220,16400,16370,16400,16370,597
20230705,130000,26124119230,16370,16350,16370,16350,466
20230705,125900,26116496090,16350,16340,16350,16340,54
20230705,125800,26115613460,16360,16340,16360,16340,84
20230705,125700,26114240800,16340,16360,16360,16330,147
20230705,125600,26111836840,16360,16360,16360,16320,456
20230705,125500,26104387930,16360,16350,16370,16350,151
20230705,125400,26101916560,16350,16350,16360,16350,471
20230705,125300,26094214730,16330,16330,16330,16330,311
20230705,125200,26089136100,16330,16340,16340,16330,392
20230705,125100,26082731330,16340,16340,16340,16340,389
20230705,125000,26076375070,16340,16340,16350,16340,238
20230705,124900,26072485780,16340,16340,16340,16330,57
20230705,124800,26071554410,16330,16330,16330,16330,0
20230705,124700,26071554410,16330,16330,16340,16330,387
20230705,124600,26065232510,16330,16330,16350,16330,228
20230705,124500,26061508540,16330,16340,16340,16330,136
20230705,124400,26059286360,16320,16350,16350,16320,942
20230705,124300,26043901620,16350,16350,16350,16350,1
20230705,124200,26043885270,16350,16360,16360,16350,61
20230705,124100,26042887320,16360,16340,16360,16340,184
20230705,124000,26039878110,16340,16320,16340,16320,283
20230705,123900,26035255200,16330,16310,16330,16300,202
20230705,123800,26031960620,16330,16330,16330,16300,987
20230705,123700,26015859530,16320,16310,16320,16300,435
20230705,123600,26008765580,16310,16330,16330,16310,839
20230705,123500,25995071490,16300,16330,16330,16300,2653
20230705,123400,25951816590,16330,16310,16330,16310,28
20230705,123300,25951359600,16310,16340,16350,16300,1402
20230705,123200,25928491190,16350,16350,16350,16340,486
20230705,123100,25920545100,16330,16340,16340,16320,76
20230705,123000,25919304130,16320,16320,16340,16320,446
20230705,122900,25912018930,16310,16320,16320,16310,441
20230705,122800,25904824470,16320,16320,16320,16310,326
20230705,122700,25899506460,16310,16320,16320,16310,153
20230705,122600,25897009530,16320,16300,16320,16300,20
20230705,122500,25896683150,16310,16320,16320,16310,95
20230705,122400,25895132770,16300,16290,16300,16290,194
20230705,122300,25891972340,16280,16300,16320,16280,126
20230705,122200,25889919770,16290,16310,16310,16290,1698
20230705,122100,25862253150,16310,16310,16310,16300,255
20230705,122000,25858095740,16320,16290,16320,16290,137
20230705,121900,25855863280,16280,16320,16330,16280,1541
20230705,121800,25830753780,16320,16320,16330,16320,175
20230705,121700,25827897680,16320,16320,16350,16320,277
20230705,121600,25823373060,16320,16310,16320,16310,31
20230705,121500,25822867320,16310,16330,16330,16310,2685
20230705,121400,25779062880,16330,16350,16350,16330,212
20230705,121300,25775598180,16350,16350,16350,16340,225
20230705,121200,25771920330,16350,16320,16350,16310,354
20230705,121100,25766143910,16310,16360,16360,16310,649
20230705,121000,25755542760,16350,16340,16360,16340,180
20230705,120900,25752599250,16340,16320,16340,16320,13
20230705,120800,25752386850,16320,16290,16350,16290,908
20230705,120700,25737582280,16290,16330,16330,16290,1967
20230705,120600,25705501770,16330,16330,16330,16320,683
20230705,120500,25694350190,16330,16360,16370,16330,63
20230705,120400,25693320440,16320,16320,16340,16310,339
20230705,120300,25687788530,16320,16350,16360,16320,433
20230705,120200,25680708000,16350,16350,16360,16300,616
20230705,120100,25670655980,16320,16360,16360,16320,126
20230705,120000,25668599380,16360,16340,16360,16300,640
20230705,115900,25658157810,16350,16360,16360,16340,288
20230705,115800,25653448890,16370,16360,16380,16360,216
20230705,115700,25649912060,16380,16350,16380,16330,253
20230705,115600,25645771770,16360,16370,16370,16360,1275
20230705,115500,25624901360,16320,16360,16380,16320,385
20230705,115400,25618600720,16350,16340,16350,16300,834
20230705,115300,25604969000,16290,16340,16340,16280,623
20230705,115200,25594802000,16340,16290,16350,16270,397
20230705,115100,25588327670,16290,16270,16380,16270,354
20230705,115000,25582554010,16220,16380,16380,16210,6290
20230705,114900,25480091250,16380,16410,16410,16380,325
20230705,114800,25474761980,16410,16430,16430,16400,1165
20230705,114700,25455633020,16430,16450,16450,16430,466
20230705,114600,25447972170,16450,16460,16460,16450,1302
20230705,114500,25426545670,16460,16480,16490,16460,542
20230705,114400,25417618570,16490,16480,16490,16480,2306
20230705,114300,25379610640,16480,16520,16530,16480,2481
20230705,114200,25338631920,16520,16510,16530,16500,1521
20230705,114100,25313521360,16530,16460,16540,16450,2411
20230705,114000,25273705400,16540,16450,16540,16440,2058
20230705,113900,25239773950,16450,16420,16450,16410,2479
20230705,113800,25199052560,16420,16380,16420,16370,3511
20230705,113700,25141497360,16370,16370,16380,16370,284
20230705,113600,25136848210,16340,16340,16340,16310,954
20230705,113500,25121268960,16340,16390,16390,16340,635
20230705,113400,25110872260,16390,16390,16400,16390,452
20230705,113300,25103459580,16390,16380,16410,16380,222
20230705,113200,25099821740,16380,16380,16380,16350,118
20230705,113100,25097891790,16380,16430,16430,16380,1417
20230705,113000,25074647620,16430,16420,16430,16410,821
20230705,112900,25061163590,16420,16370,16420,16360,2681
20230705,112800,25017242090,16370,16330,16370,16330,772
20230705,112700,25004618610,16330,16300,16370,16300,1240
20230705,112600,24984346150,16290,16280,16300,16260,1458
20230705,112500,24960589790,16290,16210,16290,16210,1688
20230705,112400,24933172810,16210,16320,16320,16200,4933
20230705,112300,24852877970,16330,16330,16340,16320,1929
20230705,112200,24821389610,16330,16340,16340,16320,1359
20230705,112100,24799196540,16330,16340,16350,16330,505
20230705,112000,24790945900,16350,16330,16350,16320,358
20230705,111900,24785100980,16340,16400,16400,16330,2609
20230705,111800,24742381860,16400,16380,16400,16370,819
20230705,111700,24728963000,16390,16370,16390,16370,1386
20230705,111600,24706265660,16370,16340,16370,16320,1874
20230705,111500,24675623810,16330,16340,16350,16330,647
20230705,111400,24665049070,16340,16310,16340,16310,828
20230705,111300,24651527900,16310,16300,16310,16290,392
20230705,111200,24645137250,16300,16290,16320,16290,1986
20230705,111100,24612772660,16300,16280,16300,16260,1375
20230705,111000,24590364830,16310,16250,16310,16240,1156
20230705,110900,24571571820,16260,16300,16300,16260,1552
20230705,110800,24546315950,16300,16260,16310,16240,1992
20230705,110700,24513897360,16250,16210,16260,16200,2449
20230705,110600,24474168370,16220,16220,16270,16210,3817
20230705,110500,24412172130,16200,16300,16330,16110,12721
20230705,110400,24205648550,16300,16330,16340,16260,8584
20230705,110300,24065751700,16320,16290,16350,16290,2029
20230705,110200,24032647300,16280,16380,16390,16260,16751
20230705,110100,23759303570,16390,16480,16490,16320,9128
20230705,110000,23609502700,16490,16550,16550,16490,10269
20230705,105900,23439942140,16550,16540,16550,16520,2146
20230705,105800,23404462090,16540,16550,16570,16520,2775
20230705,105700,23358551830,16550,16540,16550,16520,3510
20230705,105600,23300529680,16540,16610,16610,16530,4338
20230705,105500,23228636040,16600,16600,16610,16600,1899
20230705,105400,23197107370,16610,16640,16640,16590,2104
20230705,105300,23162170060,16620,16610,16620,16610,456
20230705,105200,23154591720,16620,16610,16650,16600,1694
20230705,105100,23126443890,16600,16660,16670,16600,7047
20230705,105000,23009228790,16660,16720,16720,16660,3425
20230705,104900,22952112230,16720,16710,16720,16710,654
20230705,104800,22941183680,16710,16720,16730,16710,512
20230705,104700,22932625850,16720,16730,16730,16720,395
20230705,104600,22926021420,16730,16740,16760,16720,3188
20230705,104500,22872644200,16740,16720,16750,16700,888
20230705,104400,22857785760,16730,16680,16730,16670,1096
20230705,104300,22839506500,16680,16680,16680,16660,1571
20230705,104200,22813327430,16680,16660,16690,16660,545
20230705,104100,22804241760,16660,16700,16720,16660,2505
20230705,104000,22762435910,16700,16720,16730,16700,844
20230705,103900,22748338360,16720,16700,16730,16700,315
20230705,103800,22743074620,16700,16710,16710,16690,534
20230705,103700,22734157450,16710,16680,16710,16680,446
20230705,103600,22726714510,16680,16700,16700,16670,705
20230705,103500,22714953770,16680,16680,16690,16680,557
20230705,103400,22705657970,16680,16680,16690,16650,733
20230705,103300,22693438290,16680,16650,16700,16650,318
20230705,103200,22688131560,16650,16670,16670,16640,1047
20230705,103100,22670694710,16670,16740,16740,16670,1715
20230705,103000,22642051270,16740,16710,16750,16700,2199
20230705,102900,22605284200,16710,16690,16710,16690,1761
20230705,102800,22575879010,16690,16650,16700,16640,2680
20230705,102700,22531169790,16620,16590,16650,16590,1066
20230705,102600,22513451910,16590,16530,16650,16500,6134
20230705,102500,22412015860,16510,16650,16660,16510,12930
20230705,102400,22197643370,16650,16660,16660,16610,5910
20230705,102300,22099288860,16640,16650,16750,16630,2524
20230705,102200,22057261760,16640,16790,16790,16640,10475
20230705,102100,21881999230,16780,16840,16840,16770,6103
20230705,102000,21779485710,16810,16820,16860,16810,1130
20230705,101900,21760478570,16860,16800,16880,16790,4470
20230705,101800,21685379320,16790,16850,16850,16790,6480
20230705,101700,21576404190,16850,16840,16880,16830,612
20230705,101600,21566098740,16830,16830,16840,16820,3580
20230705,101500,21505855580,16840,16860,16860,16830,5033
20230705,101400,21421093920,16850,16860,16870,16850,1817
20230705,101300,21390473560,16850,16930,16930,16850,8064
20230705,101200,21254388080,16900,16950,16950,16900,3577
20230705,101100,21193870940,16950,16890,16950,16890,1009
20230705,101000,21176795930,16890,16920,16920,16870,4210
20230705,100900,21105647960,16950,16980,17000,16900,5601
20230705,100800,21010748830,16980,16990,17040,16960,4939
20230705,100700,20926865710,16990,17170,17180,16940,6956
20230705,100600,20808105040,17160,17130,17190,17120,2161
20230705,100500,20771068710,17130,17140,17170,17110,2178
20230705,100400,20733748500,17170,17100,17210,17100,10233
20230705,100300,20557934650,17090,17170,17190,17080,16599
20230705,100200,20273132040,17170,17090,17180,17080,11813
20230705,100100,20070700310,17090,17040,17130,17030,6551
20230705,100000,19958766920,17040,16940,17040,16930,2735
20230705,095900,19912248290,16940,16950,16990,16920,2481
20230705,095800,19870203780,16940,17000,17000,16930,1186
20230705,095700,19850098470,17000,16970,17050,16930,7830
20230705,095600,19717157170,16970,16950,17000,16900,2647
20230705,095500,19672305670,16950,16890,17120,16890,18521
20230705,095400,19357103810,16910,16940,16940,16900,1279
20230705,095300,19335470150,16940,16890,16940,16890,3126
20230705,095200,19282624900,16880,16880,16890,16870,1228
20230705,095100,19261896050,16890,16870,16900,16870,767
20230705,095000,19248943040,16850,16910,16920,16850,2049
20230705,094900,19214368970,16910,16870,16910,16870,410
20230705,094800,19207440420,16870,16870,16900,16850,5275
20230705,094700,19118455010,16870,16930,16930,16870,3075
20230705,094600,19066520730,16910,16910,16930,16890,3210
20230705,094500,19012238880,16910,16870,16910,16870,1887
20230705,094400,18980348600,16870,16870,16880,16860,1832
20230705,094300,18949449310,16830,16830,16910,16830,2751
20230705,094200,18903094400,16830,16840,16840,16790,2721
20230705,094100,18857334620,16850,16800,16850,16790,706
20230705,094000,18845453770,16790,16870,16870,16790,4811
20230705,093900,18764425850,16880,16790,16900,16770,2737
20230705,093800,18718317610,16790,16770,16790,16760,1861
20230705,093700,18687113480,16770,16800,16800,16750,1621
20230705,093600,18659908400,16790,16730,16790,16710,3038
20230705,093500,18609080140,16720,16800,16830,16720,4016
20230705,093400,18541630170,16800,16700,16800,16700,2821
20230705,093300,18494314420,16700,16690,16740,16670,4812
20230705,093200,18413992740,16700,16670,16800,16580,7183
20230705,093100,18294144870,16670,16880,16880,16600,25514
20230705,093000,17866861790,16890,16900,16930,16860,9484
20230705,092900,17706581450,16900,16930,16970,16880,6961
20230705,092800,17588821660,16910,16980,16980,16880,7561
20230705,092700,17460838790,16980,16820,17000,16810,10996
20230705,092600,17275195360,16820,17070,17070,16820,21183
20230705,092500,16916124040,17050,17170,17180,17030,12687
20230705,092400,16699203060,17180,17220,17220,17170,9042
20230705,092300,16543763780,17220,17300,17320,17190,8749
20230705,092200,16392858780,17320,17270,17380,17250,13701
20230705,092100,16155561150,17270,17370,17390,17240,21267
20230705,092000,15787800170,17390,17260,17490,17240,21706
20230705,091900,15410577590,17260,17360,17380,17260,17915
20230705,091800,15100304330,17380,17130,17380,17110,11645
20230705,091700,14899942600,17120,17020,17130,17010,6288
20230705,091600,14792648690,17010,17030,17030,16970,7962
20230705,091500,14657323880,17030,17020,17050,16990,9164
20230705,091400,14501334530,17020,17040,17070,17000,8350
20230705,091300,14359159700,17040,16960,17040,16950,16404
20230705,091200,14080492530,16950,17020,17030,16830,39775
20230705,091100,13406996070,17030,17020,17130,17020,13361
20230705,091000,13179090350,17020,17240,17250,17020,15323
20230705,090900,12916636130,17250,17150,17270,17150,5196
20230705,090800,12827304480,17150,17150,17170,17130,11072
20230705,090700,12637471220,17150,17250,17260,17090,23779
20230705,090600,12229606070,17260,17230,17300,17150,12715
20230705,090500,12010581330,17220,17070,17220,17010,21270
20230705,090400,11646961010,17100,17350,17360,17000,76211
20230705,090300,10340940830,17350,17480,17500,17310,38098
20230705,090200,9677622030,17480,17360,17480,17280,50670
20230705,090100,8797633550,17360,17550,17590,17360,84711
20230705,090000,7315982880,17550,17800,17870,17420,411449