KissMeData/010690/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185200,22617529580,19850,19850,19850,19850,23353
20230705,185100,22617529580,19850,19850,19850,19850,0
20230705,185000,22617529580,19850,19850,19850,19850,0
20230705,184900,22617529580,19850,19850,19850,19850,0
20230705,184800,22617529580,19850,19850,19850,19850,0
20230705,184700,22617529580,19850,19850,19850,19850,0
20230705,184600,22617529580,19850,19850,19850,19850,0
20230705,184500,22617529580,19850,19850,19850,19850,0
20230705,184400,22617529580,19850,19850,19850,19850,0
20230705,184300,22617529580,19850,19850,19850,19850,0
20230705,184200,22617529580,19850,19850,19850,19850,0
20230705,184100,22617529580,19850,19850,19850,19850,0
20230705,184000,22617529580,19850,19850,19850,19850,0
20230705,183900,22617529580,19850,19850,19850,19850,0
20230705,183800,22617529580,19850,19850,19850,19850,0
20230705,183700,22617529580,19850,19850,19850,19850,0
20230705,183600,22617529580,19850,19850,19850,19850,0
20230705,183500,22617529580,19850,19850,19850,19850,0
20230705,183400,22617529580,19850,19850,19850,19850,0
20230705,183300,22617529580,19850,19850,19850,19850,0
20230705,183200,22617529580,19850,19850,19850,19850,0
20230705,183100,22617529580,19850,19850,19850,19850,0
20230705,183000,22617529580,19850,19850,19850,19850,0
20230705,182900,22617529580,19850,19850,19850,19850,0
20230705,182800,22617529580,19850,19850,19850,19850,0
20230705,182700,22617529580,19850,19850,19850,19850,0
20230705,182600,22617529580,19850,19850,19850,19850,0
20230705,182500,22617529580,19850,19850,19850,19850,0
20230705,182400,22617529580,19850,19850,19850,19850,0
20230705,182300,22617529580,19850,19850,19850,19850,0
20230705,182200,22617529580,19850,19850,19850,19850,23353
20230705,182100,22617529580,19850,19850,19850,19850,0
20230705,182000,22617529580,19850,19850,19850,19850,0
20230705,181900,22617529580,19850,19850,19850,19850,0
20230705,181800,22617529580,19850,19850,19850,19850,0
20230705,181700,22617529580,19850,19850,19850,19850,0
20230705,181600,22617529580,19850,19850,19850,19850,0
20230705,181500,22617529580,19850,19850,19850,19850,0
20230705,181400,22617529580,19850,19850,19850,19850,0
20230705,181300,22617529580,19850,19850,19850,19850,0
20230705,181200,22617529580,19850,19850,19850,19850,0
20230705,181100,22617529580,19850,19850,19850,19850,0
20230705,181000,22617529580,19850,19850,19850,19850,0
20230705,180900,22617529580,19850,19850,19850,19850,0
20230705,180800,22617529580,19850,19850,19850,19850,0
20230705,180700,22617529580,19850,19850,19850,19850,0
20230705,180600,22617529580,19850,19850,19850,19850,0
20230705,180500,22617529580,19850,19850,19850,19850,0
20230705,180400,22617529580,19850,19850,19850,19850,0
20230705,180300,22617529580,19850,19850,19850,19850,0
20230705,180200,22617529580,19850,19850,19850,19850,0
20230705,180100,22617529580,19850,19850,19850,19850,0
20230705,180000,22617529580,19850,19850,19850,19850,0
20230705,175900,22617529580,19850,19850,19850,19850,0
20230705,175800,22617529580,19850,19850,19850,19850,0
20230705,175700,22617529580,19850,19850,19850,19850,0
20230705,175600,22617529580,19850,19850,19850,19850,0
20230705,175500,22617529580,19850,19850,19850,19850,0
20230705,175400,22617529580,19850,19850,19850,19850,0
20230705,175300,22617529580,19850,19850,19850,19850,0
20230705,175200,22617529580,19850,19850,19850,19850,23353
20230705,175100,22617529580,19850,19850,19850,19850,0
20230705,175000,22617529580,19850,19850,19850,19850,0
20230705,174900,22617529580,19850,19850,19850,19850,0
20230705,174800,22617529580,19850,19850,19850,19850,0
20230705,174700,22617529580,19850,19850,19850,19850,0
20230705,174600,22617529580,19850,19850,19850,19850,0
20230705,174500,22617529580,19850,19850,19850,19850,0
20230705,174400,22617529580,19850,19850,19850,19850,0
20230705,174300,22617529580,19850,19850,19850,19850,0
20230705,174200,22617529580,19850,19850,19850,19850,0
20230705,174100,22617529580,19850,19850,19850,19850,0
20230705,174000,22617529580,19850,19850,19850,19850,0
20230705,173900,22617529580,19850,19850,19850,19850,0
20230705,173800,22617529580,19850,19850,19850,19850,0
20230705,173700,22617529580,19850,19850,19850,19850,0
20230705,173600,22617529580,19850,19850,19850,19850,0
20230705,173500,22617529580,19850,19850,19850,19850,0
20230705,173400,22617529580,19850,19850,19850,19850,0
20230705,173300,22617529580,19850,19850,19850,19850,0
20230705,173200,22617529580,19850,19850,19850,19850,0
20230705,173100,22617529580,19850,19850,19850,19850,0
20230705,173000,22617529580,19850,19850,19850,19850,0
20230705,172900,22617529580,19850,19850,19850,19850,0
20230705,172800,22617529580,19850,19850,19850,19850,0
20230705,172700,22617529580,19850,19850,19850,19850,0
20230705,172600,22617529580,19850,19850,19850,19850,0
20230705,172500,22617529580,19850,19850,19850,19850,0
20230705,172400,22617529580,19850,19850,19850,19850,0
20230705,172300,22617529580,19850,19850,19850,19850,0
20230705,172200,22617529580,19850,19850,19850,19850,23353
20230705,172100,22617529580,19850,19850,19850,19850,0
20230705,172000,22617529580,19850,19850,19850,19850,0
20230705,171900,22617529580,19850,19850,19850,19850,0
20230705,171800,22617529580,19850,19850,19850,19850,0
20230705,171700,22617529580,19850,19850,19850,19850,0
20230705,171600,22617529580,19850,19850,19850,19850,0
20230705,171500,22617529580,19850,19850,19850,19850,0
20230705,171400,22617529580,19850,19850,19850,19850,0
20230705,171300,22617529580,19850,19850,19850,19850,0
20230705,171200,22617529580,19850,19850,19850,19850,0
20230705,171100,22617529580,19850,19850,19850,19850,0
20230705,171000,22617529580,19850,19850,19850,19850,0
20230705,170900,22617529580,19850,19850,19850,19850,0
20230705,170800,22617529580,19850,19850,19850,19850,0
20230705,170700,22617529580,19850,19850,19850,19850,0
20230705,170600,22617529580,19850,19850,19850,19850,0
20230705,170500,22617529580,19850,19850,19850,19850,0
20230705,170400,22617529580,19850,19850,19850,19850,0
20230705,170300,22617529580,19850,19850,19850,19850,0
20230705,170200,22617529580,19850,19850,19850,19850,0
20230705,170100,22617529580,19850,19850,19850,19850,0
20230705,170000,22617529580,19850,19850,19850,19850,0
20230705,165900,22617529580,19850,19850,19850,19850,0
20230705,165800,22617529580,19850,19850,19850,19850,0
20230705,165700,22617529580,19850,19850,19850,19850,0
20230705,165600,22617529580,19850,19850,19850,19850,0
20230705,165500,22617529580,19850,19850,19850,19850,0
20230705,165400,22617529580,19850,19850,19850,19850,0
20230705,165300,22617529580,19850,19850,19850,19850,0
20230705,165200,22617529580,19850,19850,19850,19850,23353
20230705,165100,22617529580,19850,19850,19850,19850,0
20230705,165000,22617529580,19850,19850,19850,19850,0
20230705,164900,22617529580,19850,19850,19850,19850,0
20230705,164800,22617529580,19850,19850,19850,19850,0
20230705,164700,22617529580,19850,19850,19850,19850,0
20230705,164600,22617529580,19850,19850,19850,19850,0
20230705,164500,22617529580,19850,19850,19850,19850,0
20230705,164400,22617529580,19850,19850,19850,19850,0
20230705,164300,22617529580,19850,19850,19850,19850,0
20230705,164200,22617529580,19850,19850,19850,19850,0
20230705,164100,22617529580,19850,19850,19850,19850,0
20230705,164000,22617529580,19850,19850,19850,19850,0
20230705,163900,22617529580,19850,19850,19850,19850,0
20230705,163800,22617529580,19850,19850,19850,19850,0
20230705,163700,22617529580,19850,19850,19850,19850,0
20230705,163600,22617529580,19850,19850,19850,19850,0
20230705,163500,22617529580,19850,19850,19850,19850,0
20230705,163400,22617529580,19850,19850,19850,19850,0
20230705,163300,22617529580,19850,19850,19850,19850,0
20230705,163200,22617529580,19850,19850,19850,19850,0
20230705,163100,22617529580,19850,19850,19850,19850,0
20230705,163000,22617529580,19850,19850,19850,19850,0
20230705,162900,22617529580,19850,19850,19850,19850,0
20230705,162800,22617529580,19850,19850,19850,19850,0
20230705,162700,22617529580,19850,19850,19850,19850,0
20230705,162600,22617529580,19850,19850,19850,19850,0
20230705,162500,22617529580,19850,19850,19850,19850,0
20230705,162400,22617529580,19850,19850,19850,19850,0
20230705,162300,22617529580,19850,19850,19850,19850,0
20230705,162200,22617529580,19850,19850,19850,19850,23353
20230705,162100,22617529580,19850,19850,19850,19850,0
20230705,162000,22617529580,19850,19850,19850,19850,0
20230705,161900,22617529580,19850,19850,19850,19850,0
20230705,161800,22617529580,19850,19850,19850,19850,0
20230705,161700,22617529580,19850,19850,19850,19850,0
20230705,161600,22617529580,19850,19850,19850,19850,0
20230705,161500,22617529580,19850,19850,19850,19850,0
20230705,161400,22617529580,19850,19850,19850,19850,0
20230705,161300,22617529580,19850,19850,19850,19850,0
20230705,161200,22617529580,19850,19850,19850,19850,0
20230705,161100,22617529580,19850,19850,19850,19850,0
20230705,161000,22617529580,19850,19850,19850,19850,0
20230705,160900,22617529580,19850,19850,19850,19850,0
20230705,160800,22617529580,19850,19850,19850,19850,0
20230705,160700,22617529580,19850,19850,19850,19850,0
20230705,160600,22617529580,19850,19850,19850,19850,0
20230705,160500,22617529580,19850,19850,19850,19850,0
20230705,160400,22617529580,19850,19850,19850,19850,0
20230705,160300,22617529580,19850,19850,19850,19850,0
20230705,160200,22617529580,19850,19850,19850,19850,0
20230705,160100,22617529580,19850,19850,19850,19850,0
20230705,160000,22617529580,19850,19850,19850,19850,0
20230705,155900,22617529580,19850,19850,19850,19850,0
20230705,155800,22617529580,19850,19850,19850,19850,0
20230705,155700,22617529580,19850,19850,19850,19850,0
20230705,155600,22617529580,19850,19850,19850,19850,0
20230705,155500,22617529580,19850,19850,19850,19850,0
20230705,155400,22617529580,19850,19850,19850,19850,0
20230705,155300,22617529580,19850,19850,19850,19850,0
20230705,155200,22617529580,19850,19850,19850,19850,23353
20230705,155100,22617529580,19850,19850,19850,19850,0
20230705,155000,22617529580,19850,19850,19850,19850,0
20230705,154900,22617529580,19850,19850,19850,19850,0
20230705,154800,22617529580,19850,19850,19850,19850,0
20230705,154700,22617529580,19850,19850,19850,19850,0
20230705,154600,22617529580,19850,19850,19850,19850,0
20230705,154500,22617529580,19850,19850,19850,19850,0
20230705,154400,22617529580,19850,19850,19850,19850,0
20230705,154300,22617529580,19850,19850,19850,19850,0
20230705,154200,22617529580,19850,19850,19850,19850,0
20230705,154100,22617529580,19850,19850,19850,19850,0
20230705,154000,22617529580,19850,19850,19850,19850,0
20230705,153900,22617529580,19850,19850,19850,19850,0
20230705,153800,22617529580,19850,19850,19850,19850,0
20230705,153700,22617529580,19850,19850,19850,19850,0
20230705,153600,22617529580,19850,19850,19850,19850,0
20230705,153500,22617529580,19850,19850,19850,19850,0
20230705,153400,22617529580,19850,19850,19850,19850,0
20230705,153300,22617529580,19850,19850,19850,19850,0
20230705,153200,22617529580,19850,19850,19850,19850,0
20230705,153100,22617529580,19850,19850,19850,19850,0
20230705,153000,22617529580,19850,19850,19850,19850,23353
20230705,152900,22153972530,19740,19740,19740,19740,0
20230705,152800,22153972530,19740,19740,19740,19740,0
20230705,152700,22153972530,19740,19740,19740,19740,0
20230705,152600,22153972530,19740,19740,19740,19740,0
20230705,152500,22153972530,19740,19740,19740,19740,0
20230705,152400,22153972530,19740,19740,19740,19740,0
20230705,152300,22153972530,19740,19740,19740,19740,0
20230705,152200,22153972530,19740,19740,19740,19740,0
20230705,152100,22153972530,19740,19740,19740,19740,0
20230705,152000,22153972530,19740,19740,19740,19740,0
20230705,151900,22153972530,19740,19750,19760,19720,5318
20230705,151800,22049007790,19750,19760,19790,19740,1916
20230705,151700,22011150480,19770,19800,19800,19770,3688
20230705,151600,21938175630,19790,19830,19830,19790,1575
20230705,151500,21906989260,19840,19850,19850,19800,10276
20230705,151400,21703196060,19840,19810,19850,19810,8469
20230705,151300,21535293420,19820,19840,19850,19810,6893
20230705,151200,21398532340,19850,19850,19860,19830,1620
20230705,151100,21366386620,19860,19830,19860,19830,2709
20230705,151000,21312631100,19840,19840,19840,19820,1310
20230705,150900,21286652280,19840,19840,19840,19810,1011
20230705,150800,21266603220,19830,19820,19850,19820,1657
20230705,150700,21233739980,19830,19850,19860,19810,2002
20230705,150600,21194017010,19860,19840,19860,19810,1687
20230705,150500,21160536190,19850,19830,19860,19810,3366
20230705,150400,21093789480,19840,19820,19840,19810,1481
20230705,150300,21064433290,19810,19780,19820,19760,4095
20230705,150200,20983384950,19790,19840,19850,19740,7616
20230705,150100,20832604940,19850,19880,19940,19820,6094
20230705,150000,20711548380,19940,19990,19990,19890,11673
20230705,145900,20478815690,19990,19960,20000,19960,5906
20230705,145800,20360800480,19970,19920,19970,19910,2674
20230705,145700,20307470220,19920,19890,19930,19890,2828
20230705,145600,20251144920,19900,19870,19900,19870,4670
20230705,145500,20158230840,19880,19880,19880,19860,2209
20230705,145400,20114330010,19880,19860,19890,19860,1631
20230705,145300,20081917340,19870,19870,19870,19850,2092
20230705,145200,20040364390,19860,19860,19890,19840,1986
20230705,145100,20000897360,19870,19810,19870,19810,3133
20230705,145000,19938714920,19820,19840,19860,19820,2299
20230705,144900,19893101330,19860,19840,19860,19840,2041
20230705,144800,19852578590,19840,19840,19850,19830,1369
20230705,144700,19825412550,19850,19830,19850,19820,1243
20230705,144600,19800747370,19830,19800,19830,19790,1236
20230705,144500,19776261060,19800,19840,19850,19790,2986
20230705,144400,19717068810,19840,19820,19840,19800,5072
20230705,144300,19616519080,19820,19820,19830,19810,1245
20230705,144200,19591841000,19810,19820,19820,19800,3602
20230705,144100,19520470310,19810,19820,19820,19800,2688
20230705,144000,19467211570,19820,19800,19820,19790,2433
20230705,143900,19419036680,19800,19790,19800,19780,1814
20230705,143800,19383136510,19790,19780,19790,19780,2235
20230705,143700,19338914300,19780,19780,19780,19770,1325
20230705,143600,19312705850,19780,19780,19780,19760,1779
20230705,143500,19277523390,19780,19780,19780,19770,903
20230705,143400,19259668960,19780,19770,19780,19760,1864
20230705,143300,19222815480,19770,19740,19780,19730,3701
20230705,143200,19149693950,19740,19740,19740,19720,1533
20230705,143100,19119442190,19740,19740,19740,19720,978
20230705,143000,19100143320,19740,19730,19740,19720,1433
20230705,142900,19071867470,19730,19730,19740,19730,843
20230705,142800,19055234370,19730,19720,19740,19720,768
20230705,142700,19040082140,19720,19710,19720,19700,2296
20230705,142600,18994840630,19710,19730,19730,19700,1285
20230705,142500,18969512450,19730,19700,19730,19690,2375
20230705,142400,18922693180,19700,19690,19700,19680,838
20230705,142300,18906192750,19690,19650,19690,19640,712
20230705,142200,18892190380,19650,19650,19660,19640,1623
20230705,142100,18860303570,19650,19650,19650,19620,1237
20230705,142000,18836005380,19650,19640,19650,19600,528
20230705,141900,18825634730,19640,19640,19650,19580,2672
20230705,141800,18773221820,19640,19650,19650,19630,897
20230705,141700,18755602040,19650,19650,19650,19640,345
20230705,141600,18748823190,19650,19650,19650,19640,559
20230705,141500,18737840900,19650,19640,19650,19630,601
20230705,141400,18726035650,19640,19630,19640,19630,328
20230705,141300,18719594010,19640,19630,19640,19630,433
20230705,141200,18711091140,19630,19620,19640,19600,2052
20230705,141100,18670832750,19620,19640,19640,19610,795
20230705,141000,18655236220,19640,19670,19670,19640,1970
20230705,140900,18616527620,19670,19720,19720,19670,870
20230705,140800,18599402770,19710,19720,19730,19690,2973
20230705,140700,18540821020,19740,19750,19760,19720,2767
20230705,140600,18486200840,19750,19770,19770,19740,1588
20230705,140500,18454830730,19770,19780,19780,19760,1369
20230705,140400,18427765800,19780,19770,19780,19750,2621
20230705,140300,18375962540,19780,19770,19780,19760,2396
20230705,140200,18328592050,19780,19760,19780,19740,2539
20230705,140100,18278427920,19770,19730,19770,19730,1629
20230705,140000,18246257180,19740,19720,19750,19720,2199
20230705,135900,18202861030,19730,19720,19730,19700,1191
20230705,135800,18179378110,19720,19680,19720,19670,7589
20230705,135700,18029905790,19690,19670,19690,19660,1630
20230705,135600,17997835690,19670,19680,19680,19660,520
20230705,135500,17987605190,19680,19660,19680,19660,1520
20230705,135400,17957705550,19670,19680,19680,19630,1788
20230705,135300,17922542710,19670,19650,19670,19640,12951
20230705,135200,17667825350,19650,19640,19650,19640,507
20230705,135100,17657864550,19650,19640,19650,19630,2639
20230705,135000,17606011150,19640,19650,19650,19640,409
20230705,134900,17597975590,19650,19640,19650,19630,1593
20230705,134800,17566691750,19640,19630,19640,19620,533
20230705,134700,17556227760,19640,19640,19640,19610,1461
20230705,134600,17527550240,19640,19650,19650,19640,1342
20230705,134500,17501189260,19660,19650,19660,19640,861
20230705,134400,17484271450,19650,19640,19650,19630,613
20230705,134300,17472230640,19640,19650,19650,19630,1825
20230705,134200,17436374030,19650,19640,19650,19630,1420
20230705,134100,17408486780,19640,19620,19650,19610,8283
20230705,134000,17245813620,19620,19600,19620,19590,772
20230705,133900,17230678610,19610,19600,19610,19590,424
20230705,133800,17222366690,19600,19590,19610,19580,826
20230705,133700,17206175760,19590,19580,19590,19570,852
20230705,133600,17189493580,19580,19570,19580,19560,952
20230705,133500,17170861060,19570,19590,19600,19570,1802
20230705,133400,17135570570,19590,19580,19590,19580,388
20230705,133300,17127973010,19580,19590,19600,19580,1201
20230705,133200,17104446440,19580,19580,19590,19560,1635
20230705,133100,17072440630,19590,19590,19590,19580,373
20230705,133000,17065134010,19590,19580,19590,19570,504
20230705,132900,17055264630,19580,19600,19600,19570,324
20230705,132800,17048919120,19600,19580,19600,19570,788
20230705,132700,17033480730,19590,19580,19590,19560,508
20230705,132600,17023535800,19580,19570,19600,19570,691
20230705,132500,17010004290,19580,19610,19610,19570,982
20230705,132400,16990768800,19610,19590,19610,19570,574
20230705,132300,16979524200,19610,19630,19630,19600,2417
20230705,132200,16932124090,19630,19610,19630,19600,848
20230705,132100,16915492970,19610,19600,19610,19590,3275
20230705,132000,16851279400,19600,19600,19610,19590,838
20230705,131900,16834855060,19600,19600,19610,19590,1096
20230705,131800,16813374520,19600,19600,19610,19580,736
20230705,131700,16798949950,19600,19590,19600,19580,2817
20230705,131600,16743746000,19580,19570,19580,19570,1050
20230705,131500,16723188820,19570,19570,19570,19550,630
20230705,131400,16710861440,19570,19550,19570,19550,764
20230705,131300,16695919400,19560,19540,19560,19540,762
20230705,131200,16681019120,19540,19550,19560,19530,681
20230705,131100,16667708880,19560,19550,19560,19540,615
20230705,131000,16655681670,19550,19560,19560,19550,494
20230705,130900,16646021570,19550,19560,19560,19530,939
20230705,130800,16627664210,19560,19560,19560,19550,525
20230705,130700,16617396220,19550,19560,19560,19520,1657
20230705,130600,16585026650,19560,19560,19560,19530,685
20230705,130500,16571631470,19560,19560,19560,19530,1794
20230705,130400,16536566100,19560,19540,19560,19540,1878
20230705,130300,16499842440,19540,19560,19560,19510,519
20230705,130200,16489696520,19560,19560,19560,19550,1578
20230705,130100,16458840020,19550,19530,19550,19500,1368
20230705,130000,16432105090,19520,19530,19530,19490,710
20230705,125900,16418254030,19540,19510,19540,19490,420
20230705,125800,16410054220,19510,19500,19510,19490,915
20230705,125700,16392211760,19500,19490,19500,19480,773
20230705,125600,16377147030,19490,19490,19490,19470,561
20230705,125500,16366215790,19470,19510,19510,19470,1931
20230705,125400,16328584230,19510,19510,19520,19500,865
20230705,125300,16311706650,19520,19550,19560,19510,2000
20230705,125200,16272658540,19560,19570,19580,19520,1425
20230705,125100,16244802470,19570,19570,19570,19540,762
20230705,125000,16229895240,19570,19560,19570,19560,1483
20230705,124900,16200880090,19560,19570,19570,19560,908
20230705,124800,16183113730,19570,19570,19590,19560,2489
20230705,124700,16134391530,19580,19550,19580,19550,3201
20230705,124600,16071780150,19550,19510,19560,19500,2884
20230705,124500,16015446770,19510,19500,19510,19480,510
20230705,124400,16005499760,19500,19490,19510,19480,2693
20230705,124300,15952996460,19480,19490,19500,19480,1039
20230705,124200,15932746260,19490,19470,19490,19470,907
20230705,124100,15915079440,19480,19480,19480,19470,1227
20230705,124000,15891180590,19480,19500,19500,19480,1935
20230705,123900,15853470950,19500,19490,19500,19470,1790
20230705,123800,15818598370,19490,19490,19490,19480,473
20230705,123700,15809381710,19490,19490,19490,19480,472
20230705,123600,15800183360,19490,19500,19500,19470,7053
20230705,123500,15662785330,19500,19500,19500,19490,1235
20230705,123400,15638709730,19500,19480,19500,19470,2110
20230705,123300,15597584180,19490,19480,19490,19470,388
20230705,123200,15590024740,19480,19480,19490,19470,913
20230705,123100,15572241170,19490,19500,19500,19480,967
20230705,123000,15553395040,19500,19480,19500,19480,1802
20230705,122900,15518276490,19480,19470,19480,19470,371
20230705,122800,15511050970,19470,19420,19470,19410,1963
20230705,122700,15472893930,19420,19420,19420,19410,1068
20230705,122600,15452159080,19420,19420,19430,19410,1132
20230705,122500,15430175010,19430,19420,19430,19420,850
20230705,122400,15413663800,19430,19440,19440,19420,795
20230705,122300,15398218460,19440,19440,19440,19420,591
20230705,122200,15386732460,19440,19420,19440,19420,552
20230705,122100,15376004370,19440,19420,19440,19410,338
20230705,122000,15369440510,19420,19420,19440,19410,796
20230705,121900,15353979210,19410,19400,19420,19400,418
20230705,121800,15345864960,19400,19410,19420,19380,1863
20230705,121700,15309723800,19410,19420,19420,19400,1048
20230705,121600,15289377500,19420,19410,19420,19400,1500
20230705,121500,15260258940,19420,19410,19420,19410,1037
20230705,121400,15240124420,19400,19490,19490,19400,6198
20230705,121300,15119571070,19480,19520,19520,19460,4734
20230705,121200,15027242610,19520,19380,19520,19380,11566
20230705,121100,14802104380,19380,19360,19380,19350,2254
20230705,121000,14758437130,19360,19350,19360,19350,1208
20230705,120900,14735051870,19340,19330,19360,19330,1371
20230705,120800,14708525190,19340,19330,19340,19330,401
20230705,120700,14700771850,19330,19320,19330,19320,548
20230705,120600,14690179530,19310,19310,19320,19300,343
20230705,120500,14683555820,19310,19300,19320,19300,425
20230705,120400,14675349400,19300,19310,19310,19300,207
20230705,120300,14671353490,19310,19310,19330,19300,863
20230705,120200,14654688480,19310,19320,19320,19280,2277
20230705,120100,14610757320,19320,19280,19320,19270,1454
20230705,120000,14582706050,19270,19300,19310,19270,2438
20230705,115900,14535661070,19300,19310,19310,19290,877
20230705,115800,14518733470,19320,19330,19340,19320,818
20230705,115700,14502923260,19340,19350,19360,19330,1022
20230705,115600,14483150570,19360,19350,19370,19320,5061
20230705,115500,14385213640,19350,19320,19370,19320,5942
20230705,115400,14270207870,19320,19280,19320,19280,1240
20230705,115300,14246276230,19270,19260,19290,19260,977
20230705,115200,14227441630,19270,19260,19270,19240,881
20230705,115100,14210479370,19250,19250,19250,19240,635
20230705,115000,14198258280,19240,19240,19250,19230,710
20230705,114900,14184600910,19240,19220,19250,19210,814
20230705,114800,14168941180,19220,19200,19220,19180,1077
20230705,114700,14148267650,19200,19200,19200,19190,728
20230705,114600,14134293030,19200,19150,19200,19150,722
20230705,114500,14120454200,19150,19150,19160,19140,461
20230705,114400,14111626110,19150,19150,19170,19140,958
20230705,114300,14093285140,19140,19150,19170,19140,902
20230705,114200,14076012520,19160,19150,19160,19150,511
20230705,114100,14066226270,19160,19150,19160,19140,516
20230705,114000,14056343440,19150,19170,19170,19150,854
20230705,113900,14039981530,19170,19170,19170,19160,446
20230705,113800,14031432380,19170,19180,19180,19170,783
20230705,113700,14016417050,19170,19180,19190,19170,923
20230705,113600,13998711750,19180,19180,19190,19170,376
20230705,113500,13991498570,19180,19160,19190,19150,1184
20230705,113400,13968788330,19150,19130,19170,19070,6195
20230705,113300,13850293860,19130,19120,19130,19090,362
20230705,113200,13843371490,19120,19080,19120,19080,3041
20230705,113100,13785293160,19080,19080,19080,19070,512
20230705,113000,13775526220,19080,19080,19080,19070,1199
20230705,112900,13752655190,19080,19070,19080,19070,808
20230705,112800,13737244790,19080,19080,19090,19070,504
20230705,112700,13727628630,19080,19080,19090,19080,554
20230705,112600,13717057580,19080,19090,19090,19080,1315
20230705,112500,13691963670,19080,19100,19100,19080,864
20230705,112400,13675470510,19100,19100,19110,19090,522
20230705,112300,13665500440,19100,19100,19110,19090,578
20230705,112200,13654461320,19100,19100,19100,19080,1341
20230705,112100,13628851890,19090,19060,19100,19060,1509
20230705,112000,13600064290,19060,19070,19080,19060,1364
20230705,111900,13574053140,19070,19090,19100,19070,9718
20230705,111800,13388629500,19090,19090,19100,19090,715
20230705,111700,13374978830,19090,19100,19100,19090,919
20230705,111600,13357433150,19100,19090,19110,19090,1267
20230705,111500,13333238840,19100,19110,19120,19090,2549
20230705,111400,13284548140,19110,19120,19120,19100,5046
20230705,111300,13188154930,19110,19130,19140,19110,4568
20230705,111200,13100811730,19140,19120,19140,19120,1402
20230705,111100,13073999190,19130,19140,19140,19120,983
20230705,111000,13055198180,19130,19140,19140,19130,1045
20230705,110900,13035199310,19140,19140,19150,19120,680
20230705,110800,13022188000,19140,19130,19150,19120,2220
20230705,110700,12979723170,19130,19120,19140,19110,1025
20230705,110600,12960122120,19110,19120,19120,19110,721
20230705,110500,12946339490,19110,19120,19130,19110,1501
20230705,110400,12917641480,19110,19130,19130,19110,536
20230705,110300,12907390870,19120,19120,19130,19110,1717
20230705,110200,12874557130,19130,19130,19130,19110,1429
20230705,110100,12847233580,19130,19120,19140,19110,717
20230705,110000,12833526290,19120,19110,19150,19100,1046
20230705,105900,12813532970,19120,19110,19150,19100,1911
20230705,105800,12776991730,19100,19140,19140,19100,2355
20230705,105700,12731988130,19130,19110,19140,19100,3630
20230705,105600,12662573770,19110,19150,19150,19110,2098
20230705,105500,12622466690,19150,19200,19200,19150,1108
20230705,105400,12601238950,19200,19160,19200,19160,768
20230705,105300,12586511250,19170,19180,19190,19170,883
20230705,105200,12569578110,19180,19190,19190,19180,1020
20230705,105100,12550008190,19190,19220,19220,19190,1672
20230705,105000,12517893720,19220,19220,19230,19220,1046
20230705,104900,12497785230,19230,19250,19250,19220,753
20230705,104800,12483298480,19250,19180,19250,19180,4330
20230705,104700,12400089220,19180,19150,19190,19150,758
20230705,104600,12385560210,19180,19140,19180,19080,2765
20230705,104500,12332652180,19090,19140,19150,19080,13543
20230705,104400,12073923370,19130,19240,19240,19130,10133
20230705,104300,11879384960,19240,19270,19270,19240,2738
20230705,104200,11826673710,19270,19320,19320,19260,6120
20230705,104100,11708662340,19310,19350,19350,19310,1757
20230705,104000,11674676460,19360,19360,19380,19360,945
20230705,103900,11656370010,19360,19370,19370,19350,458
20230705,103800,11647501090,19370,19360,19370,19340,1507
20230705,103700,11618335610,19360,19340,19360,19330,1652
20230705,103600,11586379260,19340,19320,19340,19320,1018
20230705,103500,11566701800,19320,19310,19330,19300,1110
20230705,103400,11545261740,19310,19280,19310,19280,414
20230705,103300,11537275420,19280,19310,19320,19270,755
20230705,103200,11522709120,19320,19330,19330,19280,1780
20230705,103100,11488346890,19330,19310,19330,19300,337
20230705,103000,11481839430,19300,19330,19330,19300,315
20230705,102900,11475754860,19330,19290,19330,19290,445
20230705,102800,11467168810,19280,19280,19290,19270,1340
20230705,102700,11441337260,19280,19300,19320,19270,3289
20230705,102600,11377904820,19280,19280,19300,19260,2295
20230705,102500,11333635980,19280,19260,19290,19260,1649
20230705,102400,11301844740,19240,19240,19280,19210,3014
20230705,102300,11243859640,19210,19260,19260,19210,3949
20230705,102200,11167902570,19260,19260,19270,19250,4774
20230705,102100,11075991340,19250,19270,19280,19250,7725
20230705,102000,10927211740,19270,19300,19300,19270,3468
20230705,101900,10860330410,19300,19330,19330,19290,4200
20230705,101800,10779219930,19330,19360,19360,19330,1539
20230705,101700,10749450480,19370,19390,19430,19340,1839
20230705,101600,10713819580,19400,19330,19400,19300,1801
20230705,101500,10679023040,19290,19340,19370,19290,5287
20230705,101400,10576932890,19330,19310,19360,19290,13802
20230705,101300,10310423620,19310,19380,19390,19310,3634
20230705,101200,10240111500,19380,19420,19430,19380,5222
20230705,101100,10138767700,19430,19460,19470,19430,4935
20230705,101000,10042798170,19470,19460,19470,19450,967
20230705,100900,10023980830,19460,19460,19470,19450,1398
20230705,100800,9996776520,19470,19480,19480,19460,511
20230705,100700,9986830900,19480,19460,19480,19450,2601
20230705,100600,9936227880,19460,19470,19510,19450,2020
20230705,100500,9896909700,19500,19520,19550,19480,10694
20230705,100400,9688373710,19510,19510,19550,19500,2659
20230705,100300,9636492350,19520,19510,19540,19500,1246
20230705,100200,9612177980,19510,19530,19530,19500,1685
20230705,100100,9579298110,19530,19520,19550,19500,4688
20230705,100000,9487862080,19510,19560,19580,19510,7083
20230705,095900,9349515170,19580,19580,19600,19550,4026
20230705,095800,9270697500,19580,19580,19590,19560,708
20230705,095700,9256834900,19590,19540,19600,19540,2834
20230705,095600,9201339770,19540,19530,19540,19520,835
20230705,095500,9185032980,19530,19540,19540,19520,1358
20230705,095400,9158510730,19540,19530,19540,19520,974
20230705,095300,9139488880,19530,19510,19530,19510,989
20230705,095200,9120183920,19510,19560,19590,19500,4843
20230705,095100,9025567550,19560,19640,19640,19560,2993
20230705,095000,8966902280,19650,19650,19680,19630,356
20230705,094900,8959909410,19650,19730,19750,19640,3702
20230705,094800,8886965550,19730,19800,19820,19720,2110
20230705,094700,8845297580,19830,19740,19850,19710,5049
20230705,094600,8745276650,19700,19680,19740,19660,3292
20230705,094500,8680449720,19670,19580,19670,19540,2818
20230705,094400,8625134820,19540,19560,19630,19530,4565
20230705,094300,8535836740,19560,19670,19680,19560,5380
20230705,094200,8430220420,19680,19680,19690,19660,1893
20230705,094100,8392980250,19680,19630,19680,19630,1970
20230705,094000,8354257950,19640,19590,19640,19590,1380
20230705,093900,8327184700,19590,19520,19600,19500,2485
20230705,093800,8278615420,19500,19510,19530,19470,7916
20230705,093700,8124279510,19510,19530,19570,19470,2942
20230705,093600,8066834460,19540,19420,19540,19420,8850
20230705,093500,7894584160,19420,19630,19630,19420,14171
20230705,093400,7617759210,19630,19630,19700,19630,7741
20230705,093300,7465588070,19630,19770,19770,19630,13841
20230705,093200,7192701340,19760,19790,19790,19760,4853
20230705,093100,7096743860,19790,19900,19900,19790,5054
20230705,093000,6996432500,19900,19980,20000,19900,6151
20230705,092900,6873729020,19970,19930,20000,19920,7309
20230705,092800,6727662900,19930,19880,19940,19860,4194
20230705,092700,6644197190,19880,19910,19960,19870,7446
20230705,092600,6495936340,19920,20100,20100,19870,10062
20230705,092500,6294944930,20050,19990,20150,19990,11251
20230705,092400,6069119950,19990,19790,20000,19680,12987
20230705,092300,5812512380,19790,20100,20150,19780,23876
20230705,092200,5336051880,20150,20250,20250,20000,22131
20230705,092100,4889482530,20250,20050,20250,20000,15101
20230705,092000,4585387530,20050,20000,20050,19990,15110
20230705,091900,4283197000,20000,19960,20000,19960,16681
20230705,091800,3949711580,19960,19920,20000,19910,16487
20230705,091700,3620658040,19920,19860,19920,19840,11740
20230705,091600,3387170260,19860,19800,19870,19790,8022
20230705,091500,3228001080,19800,19750,19800,19740,8874
20230705,091400,3052491750,19750,19720,19750,19720,6424
20230705,091300,2925670990,19720,19690,19740,19690,9862
20230705,091200,2731180380,19690,19640,19690,19600,8308
20230705,091100,2568019560,19640,19660,19660,19570,6968
20230705,091000,2431429320,19640,19710,19730,19640,10679
20230705,090900,2221251060,19710,19780,19800,19710,7990
20230705,090800,2063514050,19800,19780,19800,19740,15094
20230705,090700,1764924960,19750,19650,19780,19610,15156
20230705,090600,1466416100,19640,19640,19650,19540,9039
20230705,090500,1289249460,19640,19490,19640,19480,11545
20230705,090400,1063285360,19480,19330,19500,19310,9142
20230705,090300,885629290,19330,19330,19330,19270,7702
20230705,090200,737033280,19330,19480,19490,19270,17997
20230705,090100,387943900,19480,19410,19490,19400,5430
20230705,090000,282279260,19420,19400,19460,19400,14126