KissMeData/009780/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185100,28849031350,7550,7550,7550,7550,19784
20230705,185000,28849031350,7550,7550,7550,7550,0
20230705,184900,28849031350,7550,7550,7550,7550,0
20230705,184800,28849031350,7550,7550,7550,7550,0
20230705,184700,28849031350,7550,7550,7550,7550,0
20230705,184600,28849031350,7550,7550,7550,7550,0
20230705,184500,28849031350,7550,7550,7550,7550,0
20230705,184400,28849031350,7550,7550,7550,7550,0
20230705,184300,28849031350,7550,7550,7550,7550,0
20230705,184200,28849031350,7550,7550,7550,7550,0
20230705,184100,28849031350,7550,7550,7550,7550,0
20230705,184000,28849031350,7550,7550,7550,7550,0
20230705,183900,28849031350,7550,7550,7550,7550,0
20230705,183800,28849031350,7550,7550,7550,7550,0
20230705,183700,28849031350,7550,7550,7550,7550,0
20230705,183600,28849031350,7550,7550,7550,7550,0
20230705,183500,28849031350,7550,7550,7550,7550,0
20230705,183400,28849031350,7550,7550,7550,7550,0
20230705,183300,28849031350,7550,7550,7550,7550,0
20230705,183200,28849031350,7550,7550,7550,7550,0
20230705,183100,28849031350,7550,7550,7550,7550,0
20230705,183000,28849031350,7550,7550,7550,7550,0
20230705,182900,28849031350,7550,7550,7550,7550,0
20230705,182800,28849031350,7550,7550,7550,7550,0
20230705,182700,28849031350,7550,7550,7550,7550,0
20230705,182600,28849031350,7550,7550,7550,7550,0
20230705,182500,28849031350,7550,7550,7550,7550,0
20230705,182400,28849031350,7550,7550,7550,7550,0
20230705,182300,28849031350,7550,7550,7550,7550,0
20230705,182200,28849031350,7550,7550,7550,7550,0
20230705,182100,28849031350,7550,7550,7550,7550,19784
20230705,182000,28849031350,7550,7550,7550,7550,0
20230705,181900,28849031350,7550,7550,7550,7550,0
20230705,181800,28849031350,7550,7550,7550,7550,0
20230705,181700,28849031350,7550,7550,7550,7550,0
20230705,181600,28849031350,7550,7550,7550,7550,0
20230705,181500,28849031350,7550,7550,7550,7550,0
20230705,181400,28849031350,7550,7550,7550,7550,0
20230705,181300,28849031350,7550,7550,7550,7550,0
20230705,181200,28849031350,7550,7550,7550,7550,0
20230705,181100,28849031350,7550,7550,7550,7550,0
20230705,181000,28849031350,7550,7550,7550,7550,0
20230705,180900,28849031350,7550,7550,7550,7550,0
20230705,180800,28849031350,7550,7550,7550,7550,0
20230705,180700,28849031350,7550,7550,7550,7550,0
20230705,180600,28849031350,7550,7550,7550,7550,0
20230705,180500,28849031350,7550,7550,7550,7550,0
20230705,180400,28849031350,7550,7550,7550,7550,0
20230705,180300,28849031350,7550,7550,7550,7550,0
20230705,180200,28849031350,7550,7550,7550,7550,0
20230705,180100,28849031350,7550,7550,7550,7550,0
20230705,180000,28849031350,7550,7550,7550,7550,0
20230705,175900,28849031350,7550,7550,7550,7550,0
20230705,175800,28849031350,7550,7550,7550,7550,0
20230705,175700,28849031350,7550,7550,7550,7550,0
20230705,175600,28849031350,7550,7550,7550,7550,0
20230705,175500,28849031350,7550,7550,7550,7550,0
20230705,175400,28849031350,7550,7550,7550,7550,0
20230705,175300,28849031350,7550,7550,7550,7550,0
20230705,175200,28849031350,7550,7550,7550,7550,0
20230705,175100,28849031350,7550,7550,7550,7550,19784
20230705,175000,28849031350,7550,7550,7550,7550,0
20230705,174900,28849031350,7550,7550,7550,7550,0
20230705,174800,28849031350,7550,7550,7550,7550,0
20230705,174700,28849031350,7550,7550,7550,7550,0
20230705,174600,28849031350,7550,7550,7550,7550,0
20230705,174500,28849031350,7550,7550,7550,7550,0
20230705,174400,28849031350,7550,7550,7550,7550,0
20230705,174300,28849031350,7550,7550,7550,7550,0
20230705,174200,28849031350,7550,7550,7550,7550,0
20230705,174100,28849031350,7550,7550,7550,7550,0
20230705,174000,28849031350,7550,7550,7550,7550,0
20230705,173900,28849031350,7550,7550,7550,7550,0
20230705,173800,28849031350,7550,7550,7550,7550,0
20230705,173700,28849031350,7550,7550,7550,7550,0
20230705,173600,28849031350,7550,7550,7550,7550,0
20230705,173500,28849031350,7550,7550,7550,7550,0
20230705,173400,28849031350,7550,7550,7550,7550,0
20230705,173300,28849031350,7550,7550,7550,7550,0
20230705,173200,28849031350,7550,7550,7550,7550,0
20230705,173100,28849031350,7550,7550,7550,7550,0
20230705,173000,28849031350,7550,7550,7550,7550,0
20230705,172900,28849031350,7550,7550,7550,7550,0
20230705,172800,28849031350,7550,7550,7550,7550,0
20230705,172700,28849031350,7550,7550,7550,7550,0
20230705,172600,28849031350,7550,7550,7550,7550,0
20230705,172500,28849031350,7550,7550,7550,7550,0
20230705,172400,28849031350,7550,7550,7550,7550,0
20230705,172300,28849031350,7550,7550,7550,7550,0
20230705,172200,28849031350,7550,7550,7550,7550,0
20230705,172100,28849031350,7550,7550,7550,7550,19784
20230705,172000,28849031350,7550,7550,7550,7550,0
20230705,171900,28849031350,7550,7550,7550,7550,0
20230705,171800,28849031350,7550,7550,7550,7550,0
20230705,171700,28849031350,7550,7550,7550,7550,0
20230705,171600,28849031350,7550,7550,7550,7550,0
20230705,171500,28849031350,7550,7550,7550,7550,0
20230705,171400,28849031350,7550,7550,7550,7550,0
20230705,171300,28849031350,7550,7550,7550,7550,0
20230705,171200,28849031350,7550,7550,7550,7550,0
20230705,171100,28849031350,7550,7550,7550,7550,0
20230705,171000,28849031350,7550,7550,7550,7550,0
20230705,170900,28849031350,7550,7550,7550,7550,0
20230705,170800,28849031350,7550,7550,7550,7550,0
20230705,170700,28849031350,7550,7550,7550,7550,0
20230705,170600,28849031350,7550,7550,7550,7550,0
20230705,170500,28849031350,7550,7550,7550,7550,0
20230705,170400,28849031350,7550,7550,7550,7550,0
20230705,170300,28849031350,7550,7550,7550,7550,0
20230705,170200,28849031350,7550,7550,7550,7550,0
20230705,170100,28849031350,7550,7550,7550,7550,0
20230705,170000,28849031350,7550,7550,7550,7550,0
20230705,165900,28849031350,7550,7550,7550,7550,0
20230705,165800,28849031350,7550,7550,7550,7550,0
20230705,165700,28849031350,7550,7550,7550,7550,0
20230705,165600,28849031350,7550,7550,7550,7550,0
20230705,165500,28849031350,7550,7550,7550,7550,0
20230705,165400,28849031350,7550,7550,7550,7550,0
20230705,165300,28849031350,7550,7550,7550,7550,0
20230705,165200,28849031350,7550,7550,7550,7550,0
20230705,165100,28849031350,7550,7550,7550,7550,19784
20230705,165000,28849031350,7550,7550,7550,7550,0
20230705,164900,28849031350,7550,7550,7550,7550,0
20230705,164800,28849031350,7550,7550,7550,7550,0
20230705,164700,28849031350,7550,7550,7550,7550,0
20230705,164600,28849031350,7550,7550,7550,7550,0
20230705,164500,28849031350,7550,7550,7550,7550,0
20230705,164400,28849031350,7550,7550,7550,7550,0
20230705,164300,28849031350,7550,7550,7550,7550,0
20230705,164200,28849031350,7550,7550,7550,7550,0
20230705,164100,28849031350,7550,7550,7550,7550,0
20230705,164000,28849031350,7550,7550,7550,7550,0
20230705,163900,28849031350,7550,7550,7550,7550,0
20230705,163800,28849031350,7550,7550,7550,7550,0
20230705,163700,28849031350,7550,7550,7550,7550,0
20230705,163600,28849031350,7550,7550,7550,7550,0
20230705,163500,28849031350,7550,7550,7550,7550,0
20230705,163400,28849031350,7550,7550,7550,7550,0
20230705,163300,28849031350,7550,7550,7550,7550,0
20230705,163200,28849031350,7550,7550,7550,7550,0
20230705,163100,28849031350,7550,7550,7550,7550,0
20230705,163000,28849031350,7550,7550,7550,7550,0
20230705,162900,28849031350,7550,7550,7550,7550,0
20230705,162800,28849031350,7550,7550,7550,7550,0
20230705,162700,28849031350,7550,7550,7550,7550,0
20230705,162600,28849031350,7550,7550,7550,7550,0
20230705,162500,28849031350,7550,7550,7550,7550,0
20230705,162400,28849031350,7550,7550,7550,7550,0
20230705,162300,28849031350,7550,7550,7550,7550,0
20230705,162200,28849031350,7550,7550,7550,7550,0
20230705,162100,28849031350,7550,7550,7550,7550,19784
20230705,162000,28849031350,7550,7550,7550,7550,0
20230705,161900,28849031350,7550,7550,7550,7550,0
20230705,161800,28849031350,7550,7550,7550,7550,0
20230705,161700,28849031350,7550,7550,7550,7550,0
20230705,161600,28849031350,7550,7550,7550,7550,0
20230705,161500,28849031350,7550,7550,7550,7550,0
20230705,161400,28849031350,7550,7550,7550,7550,0
20230705,161300,28849031350,7550,7550,7550,7550,0
20230705,161200,28849031350,7550,7550,7550,7550,0
20230705,161100,28849031350,7550,7550,7550,7550,0
20230705,161000,28849031350,7550,7550,7550,7550,0
20230705,160900,28849031350,7550,7550,7550,7550,0
20230705,160800,28849031350,7550,7550,7550,7550,0
20230705,160700,28849031350,7550,7550,7550,7550,0
20230705,160600,28849031350,7550,7550,7550,7550,0
20230705,160500,28849031350,7550,7550,7550,7550,0
20230705,160400,28849031350,7550,7550,7550,7550,0
20230705,160300,28849031350,7550,7550,7550,7550,0
20230705,160200,28849031350,7550,7550,7550,7550,0
20230705,160100,28849031350,7550,7550,7550,7550,0
20230705,160000,28849031350,7550,7550,7550,7550,0
20230705,155900,28849031350,7550,7550,7550,7550,0
20230705,155800,28849031350,7550,7550,7550,7550,0
20230705,155700,28849031350,7550,7550,7550,7550,0
20230705,155600,28849031350,7550,7550,7550,7550,0
20230705,155500,28849031350,7550,7550,7550,7550,0
20230705,155400,28849031350,7550,7550,7550,7550,0
20230705,155300,28849031350,7550,7550,7550,7550,0
20230705,155200,28849031350,7550,7550,7550,7550,0
20230705,155100,28849031350,7550,7550,7550,7550,19784
20230705,155000,28849031350,7550,7550,7550,7550,0
20230705,154900,28849031350,7550,7550,7550,7550,0
20230705,154800,28849031350,7550,7550,7550,7550,0
20230705,154700,28849031350,7550,7550,7550,7550,0
20230705,154600,28849031350,7550,7550,7550,7550,0
20230705,154500,28849031350,7550,7550,7550,7550,0
20230705,154400,28849031350,7550,7550,7550,7550,0
20230705,154300,28849031350,7550,7550,7550,7550,0
20230705,154200,28849031350,7550,7550,7550,7550,0
20230705,154100,28849031350,7550,7550,7550,7550,0
20230705,154000,28849031350,7550,7550,7550,7550,0
20230705,153900,28849031350,7550,7550,7550,7550,0
20230705,153800,28849031350,7550,7550,7550,7550,0
20230705,153700,28849031350,7550,7550,7550,7550,0
20230705,153600,28849031350,7550,7550,7550,7550,0
20230705,153500,28849031350,7550,7550,7550,7550,0
20230705,153400,28849031350,7550,7550,7550,7550,0
20230705,153300,28849031350,7550,7550,7550,7550,0
20230705,153200,28849031350,7550,7550,7550,7550,0
20230705,153100,28849031350,7550,7550,7550,7550,0
20230705,153000,28849031350,7550,7550,7550,7550,19784
20230705,152900,28699662150,7570,7570,7570,7570,0
20230705,152800,28699662150,7570,7570,7570,7570,0
20230705,152700,28699662150,7570,7570,7570,7570,0
20230705,152600,28699662150,7570,7570,7570,7570,0
20230705,152500,28699662150,7570,7570,7570,7570,0
20230705,152400,28699662150,7570,7570,7570,7570,0
20230705,152300,28699662150,7570,7570,7570,7570,0
20230705,152200,28699662150,7570,7570,7570,7570,0
20230705,152100,28699662150,7570,7570,7570,7570,0
20230705,152000,28699662150,7570,7570,7570,7570,0
20230705,151900,28699662150,7570,7550,7580,7530,7725
20230705,151800,28641346190,7550,7520,7550,7520,4483
20230705,151700,28607562980,7530,7510,7540,7510,3374
20230705,151600,28582185840,7520,7540,7540,7510,6095
20230705,151500,28536363280,7550,7550,7550,7530,2588
20230705,151400,28516851660,7560,7550,7560,7550,1689
20230705,151300,28504098310,7550,7530,7550,7530,2950
20230705,151200,28481837220,7540,7550,7550,7540,1850
20230705,151100,28467878520,7550,7520,7550,7520,4647
20230705,151000,28432878490,7530,7550,7550,7520,5413
20230705,150900,28392114610,7540,7550,7560,7530,5215
20230705,150800,28352776760,7550,7560,7560,7550,75
20230705,150700,28352210270,7560,7560,7560,7550,742
20230705,150600,28346606650,7550,7560,7560,7550,193
20230705,150500,28345148110,7560,7560,7560,7560,354
20230705,150400,28342471870,7550,7560,7570,7550,862
20230705,150300,28335962030,7570,7560,7570,7550,177
20230705,150200,28334624110,7540,7570,7570,7540,477
20230705,150100,28331022760,7570,7550,7570,7540,760
20230705,150000,28325285350,7560,7560,7570,7560,101
20230705,145900,28324521780,7560,7550,7560,7550,787
20230705,145800,28318576560,7560,7550,7560,7550,569
20230705,145700,28314280310,7560,7550,7560,7550,311
20230705,145600,28311929450,7560,7560,7560,7550,488
20230705,145500,28308243810,7570,7560,7570,7550,1079
20230705,145400,28300090840,7570,7570,7580,7560,329
20230705,145300,28297600230,7570,7570,7570,7550,1181
20230705,145200,28288674560,7560,7560,7570,7560,143
20230705,145100,28287593220,7570,7560,7570,7560,638
20230705,145000,28282768700,7560,7560,7570,7560,429
20230705,144900,28279525250,7570,7570,7580,7560,2298
20230705,144800,28262148360,7580,7580,7580,7570,1480
20230705,144700,28250939480,7580,7570,7590,7570,1200
20230705,144600,28241848660,7580,7580,7590,7570,716
20230705,144500,28236423720,7580,7580,7600,7570,2604
20230705,144400,28216683850,7580,7590,7600,7570,1434
20230705,144300,28205806220,7590,7580,7600,7580,3742
20230705,144200,28177411080,7590,7580,7590,7580,1375
20230705,144100,28166977720,7580,7590,7590,7560,1547
20230705,144000,28155252870,7580,7540,7580,7540,2600
20230705,143900,28135612210,7540,7550,7560,7540,1702
20230705,143800,28122770390,7560,7550,7560,7540,2038
20230705,143700,28107390990,7550,7550,7560,7540,846
20230705,143600,28101003370,7540,7550,7560,7540,1336
20230705,143500,28090926130,7550,7560,7560,7550,1728
20230705,143400,28077879530,7570,7600,7600,7560,1079
20230705,143300,28069722090,7570,7590,7600,7570,1726
20230705,143200,28056647570,7600,7600,7600,7590,671
20230705,143100,28051551040,7590,7580,7590,7580,502
20230705,143000,28047741450,7570,7580,7590,7570,1943
20230705,142900,28033029260,7590,7580,7590,7570,690
20230705,142800,28027798920,7580,7570,7580,7570,572
20230705,142700,28023466000,7580,7580,7580,7570,408
20230705,142600,28020373380,7580,7590,7590,7580,576
20230705,142500,28016005720,7590,7580,7590,7570,175
20230705,142400,28014679720,7590,7580,7600,7550,2037
20230705,142300,27999265040,7580,7580,7580,7570,1379
20230705,142200,27988825370,7570,7570,7570,7560,1136
20230705,142100,27980226350,7550,7570,7570,7540,963
20230705,142000,27972958550,7570,7570,7570,7540,1092
20230705,141900,27964718950,7570,7540,7570,7540,624
20230705,141800,27960003790,7550,7560,7560,7540,2153
20230705,141700,27943763830,7550,7570,7570,7550,1509
20230705,141600,27932360610,7560,7570,7570,7550,193
20230705,141500,27930901020,7560,7570,7570,7560,58
20230705,141400,27930462360,7570,7570,7570,7550,1558
20230705,141300,27918691170,7570,7570,7570,7550,2916
20230705,141200,27896647230,7580,7580,7590,7570,1749
20230705,141100,27883388780,7590,7570,7590,7570,1607
20230705,141000,27871209130,7580,7590,7590,7580,258
20230705,140900,27869252170,7590,7560,7590,7560,315
20230705,140800,27866870590,7560,7570,7570,7560,524
20230705,140700,27862908360,7560,7580,7580,7560,1817
20230705,140600,27849162910,7590,7600,7600,7590,425
20230705,140500,27845936140,7600,7570,7600,7560,803
20230705,140400,27839854660,7550,7560,7570,7550,3324
20230705,140300,27814717020,7570,7610,7610,7570,7834
20230705,140200,27755334450,7600,7600,7610,7600,336
20230705,140100,27752780750,7610,7620,7620,7600,2342
20230705,140000,27734978450,7620,7630,7630,7600,2001
20230705,135900,27719749120,7620,7650,7650,7610,2902
20230705,135800,27697635370,7650,7640,7650,7640,786
20230705,135700,27691627800,7640,7650,7650,7640,31
20230705,135600,27691390950,7640,7640,7650,7640,165
20230705,135500,27690128900,7650,7630,7650,7620,640
20230705,135400,27685244870,7630,7660,7660,7630,595
20230705,135300,27680694500,7650,7630,7650,7630,4315
20230705,135200,27647713000,7630,7620,7650,7620,980
20230705,135100,27640220090,7610,7610,7610,7610,9
20230705,135000,27640151600,7620,7620,7620,7620,145
20230705,134900,27639046700,7620,7620,7630,7590,5004
20230705,134800,27600997330,7630,7610,7630,7610,501
20230705,134700,27597184570,7620,7620,7620,7620,130
20230705,134600,27596193970,7620,7610,7620,7600,755
20230705,134500,27590448420,7620,7630,7630,7610,1525
20230705,134400,27578834190,7630,7630,7680,7610,2924
20230705,134300,27556483940,7630,7600,7630,7600,1597
20230705,134200,27544323420,7600,7590,7610,7580,2061
20230705,134100,27528673890,7600,7590,7610,7590,241
20230705,134000,27526843510,7590,7600,7600,7590,181
20230705,133900,27525467920,7600,7600,7650,7600,1232
20230705,133800,27516080170,7600,7560,7680,7530,5460
20230705,133700,27474771830,7560,7550,7580,7550,2464
20230705,133600,27456155570,7560,7550,7560,7530,3319
20230705,133500,27431120160,7560,7550,7560,7550,417
20230705,133400,27427969800,7560,7550,7560,7550,660
20230705,133300,27422986070,7560,7560,7560,7560,221
20230705,133200,27421315310,7560,7540,7560,7540,515
20230705,133100,27417425830,7560,7550,7560,7540,1127
20230705,133000,27408925800,7550,7550,7560,7530,5153
20230705,132900,27370053240,7550,7590,7590,7550,3947
20230705,132800,27340201380,7590,7590,7600,7590,1630
20230705,132700,27327829670,7600,7600,7600,7600,245
20230705,132600,27325967670,7600,7610,7610,7590,201
20230705,132500,27324442050,7590,7590,7610,7590,184
20230705,132400,27323045450,7590,7610,7620,7580,8274
20230705,132300,27260163620,7610,7630,7630,7610,2394
20230705,132200,27241931930,7630,7630,7640,7630,439
20230705,132100,27238582310,7640,7630,7640,7620,2525
20230705,132000,27219336140,7630,7650,7650,7630,1296
20230705,131900,27209433090,7650,7650,7650,7640,216
20230705,131800,27207781470,7650,7650,7650,7650,330
20230705,131700,27205256970,7650,7650,7650,7640,463
20230705,131600,27201717050,7650,7630,7650,7630,56
20230705,131500,27201289660,7650,7630,7650,7630,595
20230705,131400,27196749730,7640,7660,7660,7640,641
20230705,131300,27191851040,7670,7660,7670,7640,1006
20230705,131200,27184157650,7670,7630,7670,7620,722
20230705,131100,27178641210,7630,7670,7670,7630,630
20230705,131000,27173827540,7670,7640,7670,7640,2869
20230705,130900,27151876710,7650,7640,7650,7620,831
20230705,130800,27145528520,7640,7630,7640,7620,4822
20230705,130700,27108765930,7630,7640,7650,7630,399
20230705,130600,27105717530,7640,7640,7640,7620,241
20230705,130500,27103878180,7640,7640,7640,7620,5839
20230705,130400,27059383330,7640,7630,7640,7630,570
20230705,130300,27055033940,7630,7640,7650,7630,769
20230705,130200,27049160920,7650,7650,7650,7650,683
20230705,130100,27043935970,7650,7640,7650,7630,188
20230705,130000,27042500720,7640,7640,7640,7630,1154
20230705,125900,27033692720,7640,7640,7640,7620,671
20230705,125800,27028573870,7640,7630,7640,7620,1957
20230705,125700,27013644360,7640,7630,7650,7630,1846
20230705,125600,26999551460,7630,7630,7640,7620,932
20230705,125500,26992443470,7620,7630,7640,7620,690
20230705,125400,26987180220,7630,7640,7640,7620,2486
20230705,125300,26968216190,7640,7640,7660,7630,3285
20230705,125200,26943100740,7650,7650,7660,7640,2049
20230705,125100,26927432070,7650,7640,7650,7630,975
20230705,125000,26919984630,7650,7640,7660,7640,1430
20230705,124900,26909046990,7640,7630,7650,7610,6470
20230705,124800,26859667540,7630,7560,7630,7550,7723
20230705,124700,26801000060,7550,7530,7550,7530,1954
20230705,124600,26786263990,7520,7520,7520,7510,2099
20230705,124500,26770485250,7520,7510,7520,7500,1638
20230705,124400,26758175870,7500,7520,7520,7500,4400
20230705,124300,26725149390,7520,7530,7530,7520,1161
20230705,124200,26716418530,7520,7520,7530,7510,2436
20230705,124100,26698087480,7520,7530,7530,7510,2371
20230705,124000,26680253980,7530,7530,7530,7530,1190
20230705,123900,26671293280,7530,7520,7530,7510,4224
20230705,123800,26639513060,7520,7520,7540,7520,3490
20230705,123700,26613246880,7510,7530,7530,7500,4348
20230705,123600,26580597320,7530,7520,7540,7510,5705
20230705,123500,26537652940,7520,7470,7520,7460,4731
20230705,123400,26502232430,7470,7460,7480,7450,3955
20230705,123300,26472691160,7460,7450,7470,7420,5955
20230705,123200,26428317380,7450,7390,7450,7390,5479
20230705,123100,26387679000,7390,7500,7510,7370,37326
20230705,123000,26110695450,7500,7540,7540,7470,22021
20230705,122900,25945441030,7540,7520,7560,7510,12464
20230705,122800,25851538660,7520,7500,7540,7470,16951
20230705,122700,25724402730,7500,7620,7630,7470,61099
20230705,122600,25264439720,7620,7630,7650,7610,9921
20230705,122500,25188789150,7630,7660,7680,7610,8066
20230705,122400,25127256740,7660,7680,7690,7630,10238
20230705,122300,25048900000,7690,7730,7730,7680,5132
20230705,122200,25009393990,7730,7690,7740,7670,4036
20230705,122100,24978244660,7700,7680,7700,7670,6812
20230705,122000,24925938520,7700,7750,7750,7680,10110
20230705,121900,24847972600,7740,7770,7770,7740,1844
20230705,121800,24833675310,7770,7770,7770,7740,3547
20230705,121700,24806180770,7770,7800,7800,7760,1837
20230705,121600,24791907710,7810,7780,7820,7780,1003
20230705,121500,24784090440,7780,7750,7780,7720,6849
20230705,121400,24731078540,7750,7740,7750,7730,4625
20230705,121300,24695295230,7740,7780,7780,7730,18784
20230705,121200,24549807180,7770,7830,7830,7770,10464
20230705,121100,24468308500,7810,7820,7830,7810,2758
20230705,121000,24446753770,7820,7820,7830,7820,177
20230705,120900,24445369600,7820,7810,7820,7810,927
20230705,120800,24438125660,7820,7820,7820,7810,2324
20230705,120700,24419972890,7820,7830,7830,7810,603
20230705,120600,24415256840,7810,7830,7830,7800,5445
20230705,120500,24372731100,7830,7820,7830,7820,1422
20230705,120400,24361608650,7820,7810,7830,7810,378
20230705,120300,24358655380,7810,7810,7820,7800,1771
20230705,120200,24344834110,7810,7820,7830,7810,1854
20230705,120100,24330353280,7820,7820,7820,7810,695
20230705,120000,24324923390,7820,7820,7840,7810,1453
20230705,115900,24313563490,7820,7840,7850,7800,5559
20230705,115800,24270104520,7840,7850,7850,7830,979
20230705,115700,24262431530,7800,7860,7860,7800,7352
20230705,115600,24204911550,7870,7900,7910,7840,4331
20230705,115500,24170900220,7900,7860,7900,7860,278
20230705,115400,24168712890,7860,7860,7860,7860,67
20230705,115300,24168186270,7850,7860,7870,7850,596
20230705,115200,24163504350,7870,7870,7870,7850,1144
20230705,115100,24154508210,7870,7870,7870,7860,38
20230705,115000,24154209220,7860,7870,7880,7860,541
20230705,114900,24149954660,7870,7880,7880,7870,1049
20230705,114800,24141699000,7880,7890,7890,7870,2320
20230705,114700,24123426110,7880,7880,7890,7880,225
20230705,114600,24121653080,7880,7880,7890,7870,1793
20230705,114500,24107527620,7890,7890,7900,7880,1176
20230705,114400,24098255550,7900,7910,7910,7880,965
20230705,114300,24090637680,7910,7900,7910,7900,883
20230705,114200,24083653810,7910,7890,7910,7880,168
20230705,114100,24082328570,7890,7880,7890,7880,379
20230705,114000,24079340510,7880,7870,7880,7870,262
20230705,113900,24077276960,7880,7880,7890,7880,1364
20230705,113800,24066528600,7890,7890,7890,7880,47
20230705,113700,24066158080,7890,7900,7910,7880,3803
20230705,113600,24036168220,7900,7910,7910,7900,299
20230705,113500,24033804370,7910,7920,7930,7910,512
20230705,113400,24029749400,7920,7900,7930,7900,3948
20230705,113300,23998523130,7900,7890,7900,7890,2264
20230705,113200,23980659960,7890,7880,7890,7870,2432
20230705,113100,23961497720,7880,7870,7880,7870,463
20230705,113000,23957849480,7880,7860,7880,7860,1225
20230705,112900,23948207540,7860,7850,7860,7850,2862
20230705,112800,23925740300,7840,7860,7860,7840,3091
20230705,112700,23901467200,7860,7820,7860,7810,1586
20230705,112600,23889055820,7820,7800,7820,7800,1144
20230705,112500,23880122140,7810,7810,7820,7800,1805
20230705,112400,23866034300,7810,7820,7820,7800,2234
20230705,112300,23848604140,7820,7820,7830,7820,119
20230705,112200,23847673340,7830,7840,7840,7800,11317
20230705,112100,23759378420,7850,7840,7850,7810,5073
20230705,112000,23719744260,7820,7830,7850,7820,3083
20230705,111900,23695615660,7830,7840,7840,7830,4285
20230705,111800,23662049260,7850,7850,7850,7840,945
20230705,111700,23654635070,7840,7850,7890,7840,3550
20230705,111600,23626780740,7870,7890,7890,7870,674
20230705,111500,23621476000,7890,7860,7890,7850,3191
20230705,111400,23596393710,7870,7890,7890,7860,2623
20230705,111300,23575754040,7890,7870,7890,7870,783
20230705,111200,23569590920,7880,7890,7900,7870,2056
20230705,111100,23553402960,7870,7890,7900,7870,1622
20230705,111000,23540622350,7900,7900,7910,7880,2185
20230705,110900,23523383250,7910,7910,7910,7900,41
20230705,110800,23523059320,7900,7910,7910,7890,1038
20230705,110700,23514862900,7900,7900,7900,7900,531
20230705,110600,23510668000,7890,7940,7940,7890,1729
20230705,110500,23497000970,7920,7920,7940,7910,2568
20230705,110400,23476645310,7910,7910,7910,7900,560
20230705,110300,23472215720,7920,7910,7920,7900,928
20230705,110200,23464884420,7910,7930,7930,7900,1520
20230705,110100,23452847440,7930,7910,7930,7910,1379
20230705,110000,23441926420,7910,7890,7910,7890,587
20230705,105900,23437292290,7890,7880,7890,7880,461
20230705,105800,23433657510,7890,7880,7890,7880,2705
20230705,105700,23412336780,7880,7890,7890,7880,2523
20230705,105600,23392454020,7890,7890,7890,7880,345
20230705,105500,23389733100,7890,7870,7890,7870,584
20230705,105400,23385132880,7870,7890,7900,7870,3464
20230705,105300,23357835060,7880,7900,7900,7870,198
20230705,105200,23356275970,7870,7880,7910,7870,322
20230705,105100,23353738030,7890,7910,7910,7890,410
20230705,105000,23350499740,7900,7900,7920,7890,432
20230705,104900,23347085810,7920,7910,7920,7880,542
20230705,104800,23342804160,7870,7860,7950,7850,2190
20230705,104700,23325503710,7850,7860,7860,7850,875
20230705,104600,23318632890,7860,7870,7870,7850,1349
20230705,104500,23308035600,7870,7890,7890,7870,366
20230705,104400,23305152340,7890,7850,7890,7850,436
20230705,104300,23301721730,7850,7850,7850,7850,979
20230705,104200,23294036580,7850,7850,7860,7850,212
20230705,104100,23292372260,7850,7900,7900,7850,2079
20230705,104000,23276013350,7900,7880,7900,7870,1065
20230705,103900,23267614750,7880,7870,7880,7850,1222
20230705,103800,23258010030,7850,7870,7870,7840,2339
20230705,103700,23239661510,7870,7840,7870,7830,4627
20230705,103600,23203365900,7840,7830,7850,7830,5381
20230705,103500,23161220920,7830,7850,7850,7830,3588
20230705,103400,23133091280,7840,7850,7850,7820,2808
20230705,103300,23111118200,7850,7840,7860,7820,5031
20230705,103200,23071708450,7850,7850,7860,7840,1737
20230705,103100,23058083590,7850,7850,7870,7850,987
20230705,103000,23050334630,7870,7840,7890,7840,3984
20230705,102900,23019085930,7840,7850,7860,7840,3116
20230705,102800,22994639170,7850,7860,7870,7840,4182
20230705,102700,22961811690,7860,7880,7890,7860,2461
20230705,102600,22942441680,7880,7890,7900,7880,759
20230705,102500,22936455420,7900,7890,7900,7880,488
20230705,102400,22932605860,7890,7890,7900,7880,2686
20230705,102300,22911425780,7880,7850,7880,7850,1545
20230705,102200,22899283580,7850,7890,7890,7850,4368
20230705,102100,22864953420,7890,7860,7900,7860,4591
20230705,102000,22828754980,7870,7840,7900,7840,3977
20230705,101900,22797476190,7840,7900,7930,7830,11530
20230705,101800,22706888570,7880,7940,7960,7870,12485
20230705,101700,22608122330,7950,7970,7980,7940,7578
20230705,101600,22547759120,7970,7930,7970,7930,7191
20230705,101500,22490525270,7950,7900,7950,7900,5133
20230705,101400,22449891340,7900,7900,7920,7900,5827
20230705,101300,22403827730,7900,7890,7900,7880,3241
20230705,101200,22378250620,7890,7850,7900,7830,6272
20230705,101100,22328854890,7850,7900,7900,7810,31184
20230705,101000,22084212750,7900,7900,7920,7880,10310
20230705,100900,22002767950,7900,7890,7900,7880,3610
20230705,100800,21974290630,7880,7910,7920,7870,15076
20230705,100700,21855463820,7910,7960,7960,7910,8640
20230705,100600,21786977810,7960,7960,7970,7950,5556
20230705,100500,21742760730,7970,7950,7990,7940,7968
20230705,100400,21679287720,7950,7930,7950,7860,39412
20230705,100300,21367784510,7940,8040,8040,7930,14062
20230705,100200,21255721170,8040,8000,8040,8000,7916
20230705,100100,21192343360,7990,7970,8000,7970,10607
20230705,100000,21107652110,7980,8070,8070,7920,81596
20230705,095900,20456072990,8060,8070,8080,8060,8024
20230705,095800,20391353670,8080,8060,8080,8060,7098
20230705,095700,20334073450,8070,8090,8090,8050,16135
20230705,095600,20203932740,8080,8070,8110,8070,5169
20230705,095500,20162181800,8080,8100,8120,8070,10443
20230705,095400,20077618750,8100,8050,8100,8050,12620
20230705,095300,19975681280,8060,8060,8090,8050,12012
20230705,095200,19878817920,8080,8070,8100,8060,11191
20230705,095100,19788519060,8080,8060,8090,8050,10536
20230705,095000,19703476220,8050,8070,8110,8050,22468
20230705,094900,19521956910,8070,8050,8070,8030,10959
20230705,094800,19433684530,8040,8090,8100,8040,23972
20230705,094700,19240225820,8080,8080,8090,8010,37900
20230705,094600,18935083810,8090,8100,8120,8060,26648
20230705,094500,18719598590,8090,8210,8210,8050,112697
20230705,094400,17806141140,8190,8350,8410,8150,175379
20230705,094300,16348563460,8350,8250,8390,8240,180942
20230705,094200,14838652990,8260,8170,8380,8160,165359
20230705,094100,13469815840,8170,8130,8170,8100,15199
20230705,094000,13346210080,8100,8080,8130,8070,3501
20230705,093900,13317843930,8080,8080,8080,8060,7238
20230705,093800,13259430430,8080,8100,8130,8080,3193
20230705,093700,13233563240,8090,8130,8130,8090,5011
20230705,093600,13192877330,8130,8150,8150,8080,5917
20230705,093500,13144854660,8160,8110,8170,8110,16496
20230705,093400,13010604870,8110,8060,8110,8050,3097
20230705,093300,12985582850,8060,8050,8070,8040,4459
20230705,093200,12949679900,8040,8070,8080,8040,5618
20230705,093100,12904414440,8070,8050,8070,8040,5811
20230705,093000,12857596140,8060,8080,8080,8010,27367
20230705,092900,12637487420,8070,8150,8160,8070,14720
20230705,092800,12518151820,8160,8130,8160,8130,7928
20230705,092700,12453618130,8140,8140,8140,8100,14337
20230705,092600,12337316700,8140,8180,8200,8130,15972
20230705,092500,12207074450,8190,8160,8240,8150,27103
20230705,092400,11984927530,8160,8100,8160,8100,6907
20230705,092300,11928780580,8110,8140,8150,8050,27528
20230705,092200,11705538360,8140,8160,8280,8140,104260
20230705,092100,10848415680,8160,8150,8180,8140,20997
20230705,092000,10677057940,8150,8190,8230,8130,52131
20230705,091900,10251266290,8190,8070,8190,8050,40425
20230705,091800,9922612180,8060,8080,8090,8040,8316
20230705,091700,9855576490,8080,8010,8100,7990,13871
20230705,091600,9744140250,7990,7970,8010,7970,7923
20230705,091500,9680913220,7970,8000,8010,7970,8883
20230705,091400,9609954080,8010,8020,8020,7970,6520
20230705,091300,9557856260,8020,8000,8030,7920,25396
20230705,091200,9355754280,7990,8070,8090,7990,31675
20230705,091100,9101424510,8080,8030,8080,8030,13678
20230705,091000,8991142480,8030,8010,8040,8000,10993
20230705,090900,8903020640,8010,8040,8040,7900,48891
20230705,090800,8512943880,8040,8080,8160,8040,32153
20230705,090700,8253038090,8090,8160,8170,8050,59272
20230705,090600,7772809900,8170,8220,8220,8140,40141
20230705,090500,7444785000,8200,8080,8340,8080,193386
20230705,090400,5853742240,8120,8000,8230,7940,102251
20230705,090300,5023697530,8000,8050,8060,7980,31651
20230705,090200,4769650390,8050,8030,8070,7890,106783
20230705,090100,3915397440,8030,8120,8160,8030,106946
20230705,090000,3051274910,8120,8120,8250,8040,374377