KissMeData/004430/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,184100,2209956920,18480,18480,18480,18480,3665
20230705,184000,2209956920,18480,18480,18480,18480,0
20230705,183900,2209956920,18480,18480,18480,18480,0
20230705,183800,2209956920,18480,18480,18480,18480,0
20230705,183700,2209956920,18480,18480,18480,18480,0
20230705,183600,2209956920,18480,18480,18480,18480,0
20230705,183500,2209956920,18480,18480,18480,18480,0
20230705,183400,2209956920,18480,18480,18480,18480,0
20230705,183300,2209956920,18480,18480,18480,18480,0
20230705,183200,2209956920,18480,18480,18480,18480,0
20230705,183100,2209956920,18480,18480,18480,18480,0
20230705,183000,2209956920,18480,18480,18480,18480,0
20230705,182900,2209956920,18480,18480,18480,18480,0
20230705,182800,2209956920,18480,18480,18480,18480,0
20230705,182700,2209956920,18480,18480,18480,18480,0
20230705,182600,2209956920,18480,18480,18480,18480,0
20230705,182500,2209956920,18480,18480,18480,18480,0
20230705,182400,2209956920,18480,18480,18480,18480,0
20230705,182300,2209956920,18480,18480,18480,18480,0
20230705,182200,2209956920,18480,18480,18480,18480,0
20230705,182100,2209956920,18480,18480,18480,18480,0
20230705,182000,2209956920,18480,18480,18480,18480,0
20230705,181900,2209956920,18480,18480,18480,18480,0
20230705,181800,2209956920,18480,18480,18480,18480,0
20230705,181700,2209956920,18480,18480,18480,18480,0
20230705,181600,2209956920,18480,18480,18480,18480,0
20230705,181500,2209956920,18480,18480,18480,18480,0
20230705,181400,2209956920,18480,18480,18480,18480,0
20230705,181300,2209956920,18480,18480,18480,18480,0
20230705,181200,2209956920,18480,18480,18480,18480,0
20230705,181100,2209956920,18480,18480,18480,18480,3665
20230705,181000,2209956920,18480,18480,18480,18480,0
20230705,180900,2209956920,18480,18480,18480,18480,0
20230705,180800,2209956920,18480,18480,18480,18480,0
20230705,180700,2209956920,18480,18480,18480,18480,0
20230705,180600,2209956920,18480,18480,18480,18480,0
20230705,180500,2209956920,18480,18480,18480,18480,0
20230705,180400,2209956920,18480,18480,18480,18480,0
20230705,180300,2209956920,18480,18480,18480,18480,0
20230705,180200,2209956920,18480,18480,18480,18480,0
20230705,180100,2209956920,18480,18480,18480,18480,0
20230705,180000,2209956920,18480,18480,18480,18480,0
20230705,175900,2209956920,18480,18480,18480,18480,0
20230705,175800,2209956920,18480,18480,18480,18480,0
20230705,175700,2209956920,18480,18480,18480,18480,0
20230705,175600,2209956920,18480,18480,18480,18480,0
20230705,175500,2209956920,18480,18480,18480,18480,0
20230705,175400,2209956920,18480,18480,18480,18480,0
20230705,175300,2209956920,18480,18480,18480,18480,0
20230705,175200,2209956920,18480,18480,18480,18480,0
20230705,175100,2209956920,18480,18480,18480,18480,0
20230705,175000,2209956920,18480,18480,18480,18480,0
20230705,174900,2209956920,18480,18480,18480,18480,0
20230705,174800,2209956920,18480,18480,18480,18480,0
20230705,174700,2209956920,18480,18480,18480,18480,0
20230705,174600,2209956920,18480,18480,18480,18480,0
20230705,174500,2209956920,18480,18480,18480,18480,0
20230705,174400,2209956920,18480,18480,18480,18480,0
20230705,174300,2209956920,18480,18480,18480,18480,0
20230705,174200,2209956920,18480,18480,18480,18480,0
20230705,174100,2209956920,18480,18480,18480,18480,3665
20230705,174000,2209956920,18480,18480,18480,18480,0
20230705,173900,2209956920,18480,18480,18480,18480,0
20230705,173800,2209956920,18480,18480,18480,18480,0
20230705,173700,2209956920,18480,18480,18480,18480,0
20230705,173600,2209956920,18480,18480,18480,18480,0
20230705,173500,2209956920,18480,18480,18480,18480,0
20230705,173400,2209956920,18480,18480,18480,18480,0
20230705,173300,2209956920,18480,18480,18480,18480,0
20230705,173200,2209956920,18480,18480,18480,18480,0
20230705,173100,2209956920,18480,18480,18480,18480,0
20230705,173000,2209956920,18480,18480,18480,18480,0
20230705,172900,2209956920,18480,18480,18480,18480,0
20230705,172800,2209956920,18480,18480,18480,18480,0
20230705,172700,2209956920,18480,18480,18480,18480,0
20230705,172600,2209956920,18480,18480,18480,18480,0
20230705,172500,2209956920,18480,18480,18480,18480,0
20230705,172400,2209956920,18480,18480,18480,18480,0
20230705,172300,2209956920,18480,18480,18480,18480,0
20230705,172200,2209956920,18480,18480,18480,18480,0
20230705,172100,2209956920,18480,18480,18480,18480,0
20230705,172000,2209956920,18480,18480,18480,18480,0
20230705,171900,2209956920,18480,18480,18480,18480,0
20230705,171800,2209956920,18480,18480,18480,18480,0
20230705,171700,2209956920,18480,18480,18480,18480,0
20230705,171600,2209956920,18480,18480,18480,18480,0
20230705,171500,2209956920,18480,18480,18480,18480,0
20230705,171400,2209956920,18480,18480,18480,18480,0
20230705,171300,2209956920,18480,18480,18480,18480,0
20230705,171200,2209956920,18480,18480,18480,18480,0
20230705,171100,2209956920,18480,18480,18480,18480,3665
20230705,171000,2209956920,18480,18480,18480,18480,0
20230705,170900,2209956920,18480,18480,18480,18480,0
20230705,170800,2209956920,18480,18480,18480,18480,0
20230705,170700,2209956920,18480,18480,18480,18480,0
20230705,170600,2209956920,18480,18480,18480,18480,0
20230705,170500,2209956920,18480,18480,18480,18480,0
20230705,170400,2209956920,18480,18480,18480,18480,0
20230705,170300,2209956920,18480,18480,18480,18480,0
20230705,170200,2209956920,18480,18480,18480,18480,0
20230705,170100,2209956920,18480,18480,18480,18480,0
20230705,170000,2209956920,18480,18480,18480,18480,0
20230705,165900,2209956920,18480,18480,18480,18480,0
20230705,165800,2209956920,18480,18480,18480,18480,0
20230705,165700,2209956920,18480,18480,18480,18480,0
20230705,165600,2209956920,18480,18480,18480,18480,0
20230705,165500,2209956920,18480,18480,18480,18480,0
20230705,165400,2209956920,18480,18480,18480,18480,0
20230705,165300,2209956920,18480,18480,18480,18480,0
20230705,165200,2209956920,18480,18480,18480,18480,0
20230705,165100,2209956920,18480,18480,18480,18480,0
20230705,165000,2209956920,18480,18480,18480,18480,0
20230705,164900,2209956920,18480,18480,18480,18480,0
20230705,164800,2209956920,18480,18480,18480,18480,0
20230705,164700,2209956920,18480,18480,18480,18480,0
20230705,164600,2209956920,18480,18480,18480,18480,0
20230705,164500,2209956920,18480,18480,18480,18480,0
20230705,164400,2209956920,18480,18480,18480,18480,0
20230705,164300,2209956920,18480,18480,18480,18480,0
20230705,164200,2209956920,18480,18480,18480,18480,0
20230705,164100,2209956920,18480,18480,18480,18480,3665
20230705,164000,2209956920,18480,18480,18480,18480,0
20230705,163900,2209956920,18480,18480,18480,18480,0
20230705,163800,2209956920,18480,18480,18480,18480,0
20230705,163700,2209956920,18480,18480,18480,18480,0
20230705,163600,2209956920,18480,18480,18480,18480,0
20230705,163500,2209956920,18480,18480,18480,18480,0
20230705,163400,2209956920,18480,18480,18480,18480,0
20230705,163300,2209956920,18480,18480,18480,18480,0
20230705,163200,2209956920,18480,18480,18480,18480,0
20230705,163100,2209956920,18480,18480,18480,18480,0
20230705,163000,2209956920,18480,18480,18480,18480,0
20230705,162900,2209956920,18480,18480,18480,18480,0
20230705,162800,2209956920,18480,18480,18480,18480,0
20230705,162700,2209956920,18480,18480,18480,18480,0
20230705,162600,2209956920,18480,18480,18480,18480,0
20230705,162500,2209956920,18480,18480,18480,18480,0
20230705,162400,2209956920,18480,18480,18480,18480,0
20230705,162300,2209956920,18480,18480,18480,18480,0
20230705,162200,2209956920,18480,18480,18480,18480,0
20230705,162100,2209956920,18480,18480,18480,18480,0
20230705,162000,2209956920,18480,18480,18480,18480,0
20230705,161900,2209956920,18480,18480,18480,18480,0
20230705,161800,2209956920,18480,18480,18480,18480,0
20230705,161700,2209956920,18480,18480,18480,18480,0
20230705,161600,2209956920,18480,18480,18480,18480,0
20230705,161500,2209956920,18480,18480,18480,18480,0
20230705,161400,2209956920,18480,18480,18480,18480,0
20230705,161300,2209956920,18480,18480,18480,18480,0
20230705,161200,2209956920,18480,18480,18480,18480,0
20230705,161100,2209956920,18480,18480,18480,18480,3665
20230705,161000,2209956920,18480,18480,18480,18480,0
20230705,160900,2209956920,18480,18480,18480,18480,0
20230705,160800,2209956920,18480,18480,18480,18480,0
20230705,160700,2209956920,18480,18480,18480,18480,0
20230705,160600,2209956920,18480,18480,18480,18480,0
20230705,160500,2209956920,18480,18480,18480,18480,0
20230705,160400,2209956920,18480,18480,18480,18480,0
20230705,160300,2209956920,18480,18480,18480,18480,0
20230705,160200,2209956920,18480,18480,18480,18480,0
20230705,160100,2209956920,18480,18480,18480,18480,0
20230705,160000,2209956920,18480,18480,18480,18480,0
20230705,155900,2209956920,18480,18480,18480,18480,0
20230705,155800,2209956920,18480,18480,18480,18480,0
20230705,155700,2209956920,18480,18480,18480,18480,0
20230705,155600,2209956920,18480,18480,18480,18480,0
20230705,155500,2209956920,18480,18480,18480,18480,0
20230705,155400,2209956920,18480,18480,18480,18480,0
20230705,155300,2209956920,18480,18480,18480,18480,0
20230705,155200,2209956920,18480,18480,18480,18480,0
20230705,155100,2209956920,18480,18480,18480,18480,0
20230705,155000,2209956920,18480,18480,18480,18480,0
20230705,154900,2209956920,18480,18480,18480,18480,0
20230705,154800,2209956920,18480,18480,18480,18480,0
20230705,154700,2209956920,18480,18480,18480,18480,0
20230705,154600,2209956920,18480,18480,18480,18480,0
20230705,154500,2209956920,18480,18480,18480,18480,0
20230705,154400,2209956920,18480,18480,18480,18480,0
20230705,154300,2209956920,18480,18480,18480,18480,0
20230705,154200,2209956920,18480,18480,18480,18480,0
20230705,154100,2209956920,18480,18480,18480,18480,3665
20230705,154000,2209956920,18480,18480,18480,18480,0
20230705,153900,2209956920,18480,18480,18480,18480,0
20230705,153800,2209956920,18480,18480,18480,18480,0
20230705,153700,2209956920,18480,18480,18480,18480,0
20230705,153600,2209956920,18480,18480,18480,18480,0
20230705,153500,2209956920,18480,18480,18480,18480,0
20230705,153400,2209956920,18480,18480,18480,18480,0
20230705,153300,2209956920,18480,18480,18480,18480,0
20230705,153200,2209956920,18480,18480,18480,18480,0
20230705,153100,2209956920,18480,18480,18480,18480,0
20230705,153000,2209956920,18480,18480,18480,18480,3665
20230705,152900,2142227720,18490,18490,18490,18490,0
20230705,152800,2142227720,18490,18490,18490,18490,0
20230705,152700,2142227720,18490,18490,18490,18490,0
20230705,152600,2142227720,18490,18490,18490,18490,0
20230705,152500,2142227720,18490,18490,18490,18490,0
20230705,152400,2142227720,18490,18490,18490,18490,0
20230705,152300,2142227720,18490,18490,18490,18490,0
20230705,152200,2142227720,18490,18490,18490,18490,0
20230705,152100,2142227720,18490,18490,18490,18490,0
20230705,152000,2142227720,18490,18490,18490,18490,0
20230705,151900,2142227720,18490,18500,18500,18490,107
20230705,151800,2140249190,18490,18500,18500,18490,126
20230705,151700,2137918270,18500,18500,18500,18500,2174
20230705,151600,2097699270,18500,18510,18510,18500,396
20230705,151500,2090369800,18510,18500,18510,18500,188
20230705,151400,2086891750,18510,18500,18510,18500,27
20230705,151300,2086391990,18500,18520,18550,18500,571
20230705,151200,2075810910,18510,18500,18510,18500,15
20230705,151100,2075533300,18500,18510,18510,18500,1008
20230705,151000,2056881570,18510,18510,18510,18510,76
20230705,150900,2055474810,18510,18510,18510,18510,110
20230705,150800,2053438710,18500,18500,18500,18500,3
20230705,150700,2053383210,18500,18500,18500,18500,13
20230705,150600,2053142710,18500,18510,18520,18500,348
20230705,150500,2046701060,18500,18510,18510,18500,161
20230705,150400,2043721150,18510,18510,18510,18510,15
20230705,150300,2043443500,18510,18510,18510,18510,71
20230705,150200,2042129290,18510,18530,18540,18510,240
20230705,150100,2037684510,18520,18510,18520,18510,39
20230705,150000,2036962470,18510,18510,18510,18500,15
20230705,145900,2036684850,18510,18510,18510,18500,73
20230705,145800,2035334050,18510,18510,18510,18510,16
20230705,145700,2035037890,18510,18510,18510,18510,14
20230705,145600,2034778750,18510,18510,18520,18510,73
20230705,145500,2033427360,18500,18500,18500,18500,4
20230705,145400,2033353360,18510,18500,18510,18500,57
20230705,145300,2032298800,18500,18500,18500,18500,14
20230705,145200,2032039800,18500,18500,18510,18500,241
20230705,145100,2027581290,18500,18510,18510,18500,368
20230705,145000,2020772170,18510,18500,18510,18500,43
20230705,144900,2019976350,18500,18510,18510,18500,191
20230705,144800,2016442750,18510,18500,18510,18500,6
20230705,144700,2016331730,18500,18500,18510,18500,169
20230705,144600,2013205010,18520,18510,18520,18510,1214
20230705,144500,1990728870,18510,18520,18530,18510,77
20230705,144400,1989303180,18510,18510,18510,18510,11
20230705,144300,1989099570,18510,18510,18510,18510,73
20230705,144200,1987748340,18510,18530,18530,18510,68
20230705,144100,1986489360,18510,18510,18510,18510,42
20230705,144000,1985711940,18510,18510,18510,18510,46
20230705,143900,1984860480,18520,18520,18520,18520,391
20230705,143800,1977619160,18520,18530,18530,18520,15
20230705,143700,1977341310,18530,18530,18530,18530,360
20230705,143600,1970670510,18530,18520,18530,18520,88
20230705,143500,1969040550,18520,18520,18530,18520,53
20230705,143400,1968058970,18520,18520,18520,18510,50
20230705,143300,1967133080,18510,18510,18510,18510,202
20230705,143200,1963394060,18510,18510,18520,18510,67
20230705,143100,1962153850,18530,18510,18530,18510,25
20230705,143000,1961690850,18510,18520,18520,18510,1745
20230705,142900,1929377800,18520,18520,18520,18520,88
20230705,142800,1927748040,18520,18520,18520,18520,64
20230705,142700,1926562760,18520,18520,18530,18520,107
20230705,142600,1924580280,18520,18520,18520,18520,24
20230705,142500,1924135800,18520,18520,18520,18520,63
20230705,142400,1922969040,18530,18510,18530,18510,60
20230705,142300,1921857360,18510,18500,18510,18500,14
20230705,142200,1921598230,18500,18510,18510,18500,1873
20230705,142100,1886944190,18510,18510,18510,18510,84
20230705,142000,1885389350,18510,18510,18510,18510,13
20230705,141900,1885148720,18500,18510,18510,18500,300
20230705,141800,1879597150,18510,18530,18530,18500,2113
20230705,141700,1840468550,18530,18520,18540,18520,236
20230705,141600,1836095750,18520,18520,18520,18520,4
20230705,141500,1836021670,18520,18520,18520,18520,110
20230705,141400,1833984470,18520,18520,18520,18510,992
20230705,141300,1815613340,18520,18520,18520,18520,5
20230705,141200,1815520740,18520,18520,18520,18520,28
20230705,141100,1815002180,18510,18510,18510,18510,64
20230705,141000,1813817540,18510,18510,18510,18510,22
20230705,140900,1813410320,18510,18530,18530,18500,8036
20230705,140800,1664589570,18540,18530,18540,18530,534
20230705,140700,1654694350,18540,18540,18540,18540,26
20230705,140600,1654212310,18540,18540,18540,18540,3
20230705,140500,1654156690,18530,18530,18530,18530,134
20230705,140400,1651673670,18530,18530,18530,18530,77
20230705,140300,1650246860,18530,18530,18530,18530,16
20230705,140200,1649950380,18530,18530,18530,18530,160
20230705,140100,1646985580,18530,18530,18530,18530,68
20230705,140000,1645725540,18530,18530,18530,18530,421
20230705,135900,1637924410,18530,18530,18530,18530,20
20230705,135800,1637553810,18530,18540,18540,18530,59
20230705,135700,1636460440,18530,18540,18540,18530,73
20230705,135600,1635107500,18540,18530,18540,18530,229
20230705,135500,1630863020,18530,18530,18530,18530,14
20230705,135400,1630603600,18530,18540,18540,18530,382
20230705,135300,1623524460,18540,18540,18540,18540,3
20230705,135200,1623468840,18540,18540,18540,18540,84
20230705,135100,1621911480,18540,18540,18550,18540,83
20230705,135000,1620372620,18550,18570,18570,18540,280
20230705,134900,1615177930,18560,18560,18560,18560,3
20230705,134800,1615122250,18560,18580,18580,18560,38
20230705,134700,1614416670,18560,18580,18580,18550,163
20230705,134600,1611391670,18580,18570,18580,18560,64
20230705,134500,1610203630,18550,18560,18560,18550,32
20230705,134400,1609609820,18550,18550,18560,18550,45
20230705,134300,1608774980,18550,18580,18580,18550,54
20230705,134200,1607772980,18550,18540,18580,18540,22
20230705,134100,1607364810,18590,18570,18590,18560,242
20230705,134000,1602868780,18580,18570,18580,18560,163
20230705,133900,1599842270,18560,18540,18560,18540,92
20230705,133800,1598135170,18530,18530,18540,18530,53
20230705,133700,1597152630,18520,18530,18530,18520,95
20230705,133600,1595392990,18520,18520,18530,18520,459
20230705,133500,1586892180,18520,18530,18530,18520,194
20230705,133400,1583297510,18530,18530,18530,18530,5
20230705,133300,1583204860,18530,18530,18540,18530,142
20230705,133200,1580572830,18530,18520,18530,18520,68
20230705,133100,1579313360,18520,18520,18520,18520,50
20230705,133000,1578387360,18520,18520,18520,18520,104
20230705,132900,1576461280,18520,18520,18520,18520,65
20230705,132800,1575257480,18520,18520,18520,18520,7
20230705,132700,1575127840,18510,18510,18510,18510,10
20230705,132600,1574942740,18510,18510,18510,18510,2981
20230705,132500,1519764430,18500,18550,18550,18500,4563
20230705,132400,1435245990,18550,18550,18560,18550,48
20230705,132300,1434355490,18550,18560,18560,18550,85
20230705,132200,1432778660,18560,18580,18580,18560,329
20230705,132100,1426667790,18580,18580,18580,18570,29
20230705,132000,1426129000,18570,18580,18580,18570,172
20230705,131900,1422933310,18580,18570,18580,18570,108
20230705,131800,1420926950,18570,18570,18570,18570,10
20230705,131700,1420741250,18560,18560,18560,18560,56
20230705,131600,1419701890,18550,18550,18550,18550,161
20230705,131500,1416715340,18550,18560,18600,18550,782
20230705,131400,1402200870,18550,18550,18560,18550,19
20230705,131300,1401848400,18550,18550,18550,18550,0
20230705,131200,1401848400,18550,18550,18550,18550,71
20230705,131100,1400531350,18550,18550,18550,18550,19
20230705,131000,1400178900,18550,18560,18570,18550,111
20230705,130900,1398118770,18570,18570,18570,18560,70
20230705,130800,1396819440,18560,18570,18590,18560,23
20230705,130700,1396392500,18560,18560,18570,18560,9
20230705,130600,1396225430,18580,18590,18590,18580,21
20230705,130500,1395835130,18550,18560,18590,18550,712
20230705,130400,1382608010,18550,18550,18550,18550,16
20230705,130300,1382311210,18550,18550,18550,18550,33
20230705,130200,1381699060,18550,18560,18560,18550,35
20230705,130100,1381049670,18570,18560,18570,18560,14
20230705,130000,1380789720,18560,18560,18560,18560,30
20230705,125900,1380232920,18540,18540,18550,18540,65
20230705,125800,1379027720,18570,18550,18570,18550,227
20230705,125700,1374816850,18550,18520,18550,18520,20
20230705,125600,1374446400,18540,18530,18540,18530,836
20230705,125500,1358950240,18530,18540,18540,18530,151
20230705,125400,1356150740,18540,18540,18540,18540,10
20230705,125300,1355965340,18540,18540,18540,18540,18
20230705,125200,1355631620,18540,18540,18540,18540,56
20230705,125100,1354593380,18550,18540,18550,18540,285
20230705,125000,1349306790,18540,18560,18560,18540,5
20230705,124900,1349214070,18540,18530,18550,18530,354
20230705,124800,1342651560,18540,18530,18540,18530,58
20230705,124700,1341576810,18530,18530,18530,18530,182
20230705,124600,1338204350,18530,18540,18540,18530,320
20230705,124500,1332272550,18540,18540,18540,18540,59
20230705,124400,1331178690,18540,18550,18550,18540,107
20230705,124300,1329194850,18560,18530,18560,18530,74
20230705,124200,1327822080,18540,18530,18540,18530,44
20230705,124100,1327006710,18530,18520,18530,18520,308
20230705,124000,1321301970,18520,18540,18550,18520,158
20230705,123900,1318372630,18520,18520,18520,18520,65
20230705,123800,1317168830,18520,18540,18550,18520,112
20230705,123700,1315093150,18520,18520,18520,18520,7
20230705,123600,1314963510,18520,18540,18540,18520,67
20230705,123500,1313721470,18530,18520,18530,18520,93
20230705,123400,1311998730,18520,18520,18520,18520,51
20230705,123300,1311054210,18530,18520,18530,18520,11
20230705,123200,1310850450,18520,18530,18530,18520,26
20230705,123100,1310368830,18530,18520,18530,18520,69
20230705,123000,1309090910,18520,18530,18530,18520,270
20230705,122900,1304087850,18530,18530,18530,18530,138
20230705,122800,1301530710,18530,18540,18540,18520,186
20230705,122700,1298084410,18520,18520,18520,18520,62
20230705,122600,1296936170,18520,18520,18520,18520,7
20230705,122500,1296806530,18520,18560,18560,18520,5
20230705,122400,1296713890,18560,18530,18560,18520,176
20230705,122300,1293454060,18560,18540,18560,18520,40
20230705,122200,1292712580,18520,18520,18530,18520,19
20230705,122100,1292360580,18520,18500,18520,18500,70
20230705,122000,1291065100,18530,18500,18530,18500,37
20230705,121900,1290380280,18500,18500,18500,18500,4
20230705,121800,1290306280,18510,18500,18510,18500,9
20230705,121700,1290139710,18500,18510,18510,18500,119
20230705,121600,1287937650,18510,18500,18510,18500,2701
20230705,121500,1237942600,18500,18500,18500,18500,320
20230705,121400,1232022600,18500,18500,18500,18500,388
20230705,121300,1224844600,18500,18500,18500,18500,23
20230705,121200,1224419100,18500,18500,18500,18500,17
20230705,121100,1224104600,18500,18500,18500,18500,35
20230705,121000,1223457100,18500,18490,18500,18490,122
20230705,120900,1221200320,18500,18500,18500,18500,204
20230705,120800,1217426320,18500,18500,18500,18500,15
20230705,120700,1217148820,18500,18510,18510,18500,102
20230705,120600,1215261750,18510,18510,18510,18510,13
20230705,120500,1215021120,18500,18500,18500,18500,27
20230705,120400,1214521620,18500,18510,18510,18500,24
20230705,120300,1214077410,18510,18510,18510,18510,381
20230705,120200,1207025100,18510,18510,18510,18510,36
20230705,120100,1206358740,18510,18510,18520,18510,17
20230705,120000,1206044060,18510,18520,18520,18510,72
20230705,115900,1204710660,18510,18510,18510,18510,4
20230705,115800,1204636620,18510,18500,18510,18500,15
20230705,115700,1204358990,18540,18500,18540,18500,14
20230705,115600,1204099860,18500,18540,18540,18500,54
20230705,115500,1203100500,18500,18500,18500,18490,628
20230705,115400,1191483500,18500,18500,18500,18500,10
20230705,115300,1191298500,18490,18490,18490,18490,0
20230705,115200,1191298500,18490,18490,18490,18490,9
20230705,115100,1191132090,18490,18490,18490,18490,100
20230705,115000,1189283090,18490,18490,18490,18490,400
20230705,114900,1181887090,18500,18500,18500,18500,200
20230705,114800,1178187090,18490,18520,18520,18490,4839
20230705,114700,1088658430,18510,18530,18530,18510,228
20230705,114600,1084435810,18530,18520,18540,18520,73
20230705,114500,1083083170,18520,18520,18520,18520,54
20230705,114400,1082083090,18520,18510,18520,18510,157
20230705,114300,1079176990,18510,18530,18530,18510,2307
20230705,114200,1036448420,18530,18530,18530,18530,25
20230705,114100,1035985170,18530,18530,18530,18530,2
20230705,114000,1035948110,18530,18530,18530,18530,63
20230705,113900,1034780720,18530,18540,18550,18520,2516
20230705,113800,988146920,18540,18550,18550,18540,550
20230705,113700,977944620,18550,18560,18560,18550,79
20230705,113600,976478920,18560,18560,18560,18550,1112
20230705,113500,955846170,18560,18560,18560,18560,77
20230705,113400,954417050,18560,18560,18570,18560,248
20230705,113300,949811950,18570,18560,18570,18560,105
20230705,113200,947862670,18560,18560,18580,18560,131
20230705,113100,945430990,18570,18580,18580,18570,1050
20230705,113000,925928110,18580,18590,18590,18580,31
20230705,112900,925352030,18580,18580,18580,18580,165
20230705,112800,922286330,18580,18580,18580,18580,18
20230705,112700,921951890,18580,18580,18580,18580,18
20230705,112600,921617450,18580,18590,18590,18580,634
20230705,112500,909835080,18600,18590,18600,18590,93
20230705,112400,908106200,18590,18580,18590,18580,17
20230705,112300,907790280,18580,18580,18580,18580,0
20230705,112200,907790280,18580,18580,18590,18580,196
20230705,112100,904148360,18580,18580,18580,18570,14
20230705,112000,903888270,18580,18590,18590,18580,471
20230705,111900,895136940,18590,18590,18600,18590,398
20230705,111800,887737870,18600,18590,18600,18590,86
20230705,111700,886138890,18600,18630,18630,18600,23
20230705,111600,885711060,18630,18610,18630,18610,2
20230705,111500,885673820,18600,18590,18600,18590,78
20230705,111400,884223480,18600,18600,18600,18590,37
20230705,111300,883535610,18600,18600,18600,18600,4
20230705,111200,883461210,18590,18590,18600,18590,82
20230705,111100,881936740,18580,18580,18580,18580,36
20230705,111000,881267860,18580,18590,18590,18580,41
20230705,110900,880505870,18590,18590,18590,18590,44
20230705,110800,879687910,18590,18590,18590,18590,63
20230705,110700,878516740,18590,18590,18590,18590,19
20230705,110600,878163530,18590,18600,18600,18590,511
20230705,110500,868659070,18600,18610,18610,18600,85
20230705,110400,867077520,18610,18610,18630,18610,14
20230705,110300,866816920,18630,18600,18630,18600,34
20230705,110200,866184070,18630,18600,18630,18600,36
20230705,110100,865513850,18600,18600,18610,18600,91
20230705,110000,863821000,18600,18600,18600,18600,3
20230705,105900,863765200,18600,18600,18610,18600,29
20230705,105800,863225770,18600,18600,18600,18600,63
20230705,105700,862053970,18600,18600,18630,18600,21
20230705,105600,861663140,18630,18600,18630,18590,21
20230705,105500,861272530,18590,18590,18590,18590,25
20230705,105400,860807780,18600,18600,18600,18600,459
20230705,105300,852270380,18600,18610,18650,18600,578
20230705,105200,841504950,18650,18610,18650,18610,37
20230705,105100,840816050,18610,18610,18620,18610,65
20230705,105000,839605960,18600,18620,18670,18600,599
20230705,104900,828433610,18610,18590,18610,18590,70
20230705,104800,827130950,18580,18600,18600,18580,118
20230705,104700,824937650,18600,18600,18600,18600,62
20230705,104600,823784450,18610,18590,18610,18590,325
20230705,104500,817738290,18580,18580,18600,18580,378
20230705,104400,810714650,18580,18590,18600,18580,136
20230705,104300,808186540,18590,18590,18590,18590,8
20230705,104200,808037820,18590,18590,18590,18590,4
20230705,104100,807963460,18590,18600,18600,18590,75
20230705,104000,806568760,18600,18610,18610,18600,101
20230705,103900,804689840,18610,18610,18610,18610,4
20230705,103800,804615400,18610,18620,18620,18610,18
20230705,103700,804280280,18650,18630,18660,18630,390
20230705,103600,797006870,18640,18610,18640,18610,221
20230705,103500,792891290,18600,18600,18600,18600,13
20230705,103400,792649490,18600,18600,18600,18600,55
20230705,103300,791626490,18610,18610,18610,18600,42
20230705,103200,790844910,18600,18600,18600,18600,6
20230705,103100,790733310,18600,18600,18600,18600,52
20230705,103000,789766110,18580,18580,18650,18580,527
20230705,102900,779944240,18580,18580,18580,18580,1
20230705,102800,779925660,18580,18580,18580,18580,14
20230705,102700,779665540,18570,18580,18580,18570,61
20230705,102600,778532200,18580,18570,18580,18570,20
20230705,102500,778160610,18570,18580,18580,18570,12
20230705,102400,777937700,18580,18580,18580,18580,28
20230705,102300,777417460,18580,18600,18600,18560,2607
20230705,102200,729000400,18600,18630,18670,18600,251
20230705,102100,724329110,18630,18660,18670,18630,37
20230705,102000,723638700,18680,18640,18680,18600,247
20230705,101900,719033580,18630,18630,18630,18590,19
20230705,101800,718680210,18590,18600,18630,18590,43
20230705,101700,717880280,18600,18590,18600,18590,21
20230705,101600,717489820,18590,18600,18600,18590,369
20230705,101500,710630050,18590,18610,18610,18590,1198
20230705,101400,688340830,18610,18610,18610,18610,11
20230705,101300,688136120,18610,18640,18640,18610,79
20230705,101200,686665600,18640,18600,18640,18600,319
20230705,101100,680726790,18620,18600,18620,18590,83
20230705,101000,679182880,18590,18590,18590,18590,202
20230705,100900,675427700,18590,18600,18600,18590,149
20230705,100800,672657140,18600,18610,18610,18600,530
20230705,100700,662797570,18610,18610,18610,18610,22
20230705,100600,662388150,18610,18610,18610,18610,66
20230705,100500,661159890,18610,18610,18610,18610,13
20230705,100400,660917960,18610,18600,18610,18600,27
20230705,100300,660415680,18600,18590,18600,18590,51
20230705,100200,659467530,18590,18610,18610,18590,255
20230705,100100,654724520,18600,18600,18600,18600,150
20230705,100000,651934520,18600,18630,18630,18600,940
20230705,095900,634439810,18620,18630,18630,18620,64
20230705,095800,633248030,18630,18640,18640,18630,174
20230705,095700,630006160,18660,18660,18660,18660,4
20230705,095600,629931520,18670,18670,18690,18670,185
20230705,095500,626475330,18690,18660,18690,18650,720
20230705,095400,613022000,18660,18640,18660,18640,1567
20230705,095300,583782840,18630,18590,18630,18590,333
20230705,095200,577581480,18600,18590,18600,18580,133
20230705,095100,575108870,18600,18600,18600,18570,161
20230705,095000,572116790,18550,18580,18580,18550,70
20230705,094900,570817060,18530,18530,18550,18510,383
20230705,094800,563723500,18520,18510,18640,18510,337
20230705,094700,557474960,18510,18500,18510,18500,1224
20230705,094600,534818840,18500,18500,18500,18500,120
20230705,094500,532598840,18500,18500,18510,18500,131
20230705,094400,530175260,18500,18490,18550,18490,409
20230705,094300,522609070,18490,18490,18490,18480,967
20230705,094200,504731730,18490,18490,18590,18490,805
20230705,094100,489832820,18490,18530,18530,18480,4502
20230705,094000,406515580,18530,18570,18570,18520,957
20230705,093900,388764040,18650,18600,18650,18560,3292
20230705,093800,327561830,18600,18640,18640,18600,1289
20230705,093700,303565260,18640,18640,18640,18640,53
20230705,093600,302577340,18630,18660,18660,18630,2276
20230705,093500,260143870,18660,18660,18660,18660,100
20230705,093400,258277870,18650,18670,18670,18650,459
20230705,093300,249714770,18670,18660,18670,18660,103
20230705,093200,247792760,18650,18660,18660,18650,134
20230705,093100,245292520,18660,18660,18660,18660,91
20230705,093000,243594460,18660,18650,18660,18650,10
20230705,092900,243407870,18630,18610,18630,18600,131
20230705,092800,240969400,18600,18640,18640,18600,1062
20230705,092700,221200080,18650,18660,18660,18650,725
20230705,092600,207676180,18680,18690,18700,18680,744
20230705,092500,193773630,18680,18680,18680,18680,145
20230705,092400,191065030,18670,18630,18670,18630,227
20230705,092300,186830940,18640,18680,18680,18640,743
20230705,092200,172972860,18680,18660,18680,18660,205
20230705,092100,169144710,18660,18670,18670,18660,423
20230705,092000,161251330,18670,18670,18670,18670,3
20230705,091900,161195320,18670,18680,18680,18670,94
20230705,091800,159440320,18610,18610,18610,18610,90
20230705,091700,157765420,18610,18610,18610,18610,15
20230705,091600,157486270,18610,18610,18610,18610,11
20230705,091500,157281560,18610,18620,18620,18600,298
20230705,091400,151734560,18650,18700,18700,18630,757
20230705,091300,137616670,18700,18650,18700,18650,16
20230705,091200,137317720,18650,18700,18700,18650,661
20230705,091100,124981080,18710,18720,18720,18700,376
20230705,091000,117947160,18730,18720,18750,18710,1440
20230705,090900,90966470,18730,18680,18730,18680,1132
20230705,090800,69790810,18670,18620,18670,18620,509
20230705,090700,60297860,18590,18560,18590,18560,18
20230705,090600,59963390,18560,18590,18590,18560,572
20230705,090500,49347040,18600,18610,18620,18600,57
20230705,090400,48285730,18600,18640,18640,18600,160
20230705,090300,45307730,18670,18670,18670,18670,0
20230705,090200,45307730,18670,18570,18670,18570,12
20230705,090100,45084610,18510,18570,18580,18510,984
20230705,090000,26855270,18580,18490,18580,18490,1440