KissMeData/036010/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,191300,12923115090,17510,17510,17510,17510,9666
20230705,191200,12923115090,17510,17510,17510,17510,0
20230705,191100,12923115090,17510,17510,17510,17510,0
20230705,191000,12923115090,17510,17510,17510,17510,0
20230705,190900,12923115090,17510,17510,17510,17510,0
20230705,190800,12923115090,17510,17510,17510,17510,0
20230705,190700,12923115090,17510,17510,17510,17510,0
20230705,190600,12923115090,17510,17510,17510,17510,0
20230705,190500,12923115090,17510,17510,17510,17510,0
20230705,190400,12923115090,17510,17510,17510,17510,0
20230705,190300,12923115090,17510,17510,17510,17510,0
20230705,190200,12923115090,17510,17510,17510,17510,0
20230705,190100,12923115090,17510,17510,17510,17510,0
20230705,190000,12923115090,17510,17510,17510,17510,0
20230705,185900,12923115090,17510,17510,17510,17510,0
20230705,185800,12923115090,17510,17510,17510,17510,0
20230705,185700,12923115090,17510,17510,17510,17510,0
20230705,185600,12923115090,17510,17510,17510,17510,0
20230705,185500,12923115090,17510,17510,17510,17510,0
20230705,185400,12923115090,17510,17510,17510,17510,0
20230705,185300,12923115090,17510,17510,17510,17510,0
20230705,185200,12923115090,17510,17510,17510,17510,0
20230705,185100,12923115090,17510,17510,17510,17510,0
20230705,185000,12923115090,17510,17510,17510,17510,0
20230705,184900,12923115090,17510,17510,17510,17510,0
20230705,184800,12923115090,17510,17510,17510,17510,0
20230705,184700,12923115090,17510,17510,17510,17510,0
20230705,184600,12923115090,17510,17510,17510,17510,0
20230705,184500,12923115090,17510,17510,17510,17510,0
20230705,184400,12923115090,17510,17510,17510,17510,0
20230705,184300,12923115090,17510,17510,17510,17510,9666
20230705,184200,12923115090,17510,17510,17510,17510,0
20230705,184100,12923115090,17510,17510,17510,17510,0
20230705,184000,12923115090,17510,17510,17510,17510,0
20230705,183900,12923115090,17510,17510,17510,17510,0
20230705,183800,12923115090,17510,17510,17510,17510,0
20230705,183700,12923115090,17510,17510,17510,17510,0
20230705,183600,12923115090,17510,17510,17510,17510,0
20230705,183500,12923115090,17510,17510,17510,17510,0
20230705,183400,12923115090,17510,17510,17510,17510,0
20230705,183300,12923115090,17510,17510,17510,17510,0
20230705,183200,12923115090,17510,17510,17510,17510,0
20230705,183100,12923115090,17510,17510,17510,17510,0
20230705,183000,12923115090,17510,17510,17510,17510,0
20230705,182900,12923115090,17510,17510,17510,17510,0
20230705,182800,12923115090,17510,17510,17510,17510,0
20230705,182700,12923115090,17510,17510,17510,17510,0
20230705,182600,12923115090,17510,17510,17510,17510,0
20230705,182500,12923115090,17510,17510,17510,17510,0
20230705,182400,12923115090,17510,17510,17510,17510,0
20230705,182300,12923115090,17510,17510,17510,17510,0
20230705,182200,12923115090,17510,17510,17510,17510,0
20230705,182100,12923115090,17510,17510,17510,17510,0
20230705,182000,12923115090,17510,17510,17510,17510,0
20230705,181900,12923115090,17510,17510,17510,17510,0
20230705,181800,12923115090,17510,17510,17510,17510,0
20230705,181700,12923115090,17510,17510,17510,17510,0
20230705,181600,12923115090,17510,17510,17510,17510,0
20230705,181500,12923115090,17510,17510,17510,17510,0
20230705,181400,12923115090,17510,17510,17510,17510,0
20230705,181300,12923115090,17510,17510,17510,17510,9666
20230705,181200,12923115090,17510,17510,17510,17510,0
20230705,181100,12923115090,17510,17510,17510,17510,0
20230705,181000,12923115090,17510,17510,17510,17510,0
20230705,180900,12923115090,17510,17510,17510,17510,0
20230705,180800,12923115090,17510,17510,17510,17510,0
20230705,180700,12923115090,17510,17510,17510,17510,0
20230705,180600,12923115090,17510,17510,17510,17510,0
20230705,180500,12923115090,17510,17510,17510,17510,0
20230705,180400,12923115090,17510,17510,17510,17510,0
20230705,180300,12923115090,17510,17510,17510,17510,0
20230705,180200,12923115090,17510,17510,17510,17510,0
20230705,180100,12923115090,17510,17510,17510,17510,0
20230705,180000,12923115090,17510,17510,17510,17510,0
20230705,175900,12923115090,17510,17510,17510,17510,0
20230705,175800,12923115090,17510,17510,17510,17510,0
20230705,175700,12923115090,17510,17510,17510,17510,0
20230705,175600,12923115090,17510,17510,17510,17510,0
20230705,175500,12923115090,17510,17510,17510,17510,0
20230705,175400,12923115090,17510,17510,17510,17510,0
20230705,175300,12923115090,17510,17510,17510,17510,0
20230705,175200,12923115090,17510,17510,17510,17510,0
20230705,175100,12923115090,17510,17510,17510,17510,0
20230705,175000,12923115090,17510,17510,17510,17510,0
20230705,174900,12923115090,17510,17510,17510,17510,0
20230705,174800,12923115090,17510,17510,17510,17510,0
20230705,174700,12923115090,17510,17510,17510,17510,0
20230705,174600,12923115090,17510,17510,17510,17510,0
20230705,174500,12923115090,17510,17510,17510,17510,0
20230705,174400,12923115090,17510,17510,17510,17510,0
20230705,174300,12923115090,17510,17510,17510,17510,9666
20230705,174200,12923115090,17510,17510,17510,17510,0
20230705,174100,12923115090,17510,17510,17510,17510,0
20230705,174000,12923115090,17510,17510,17510,17510,0
20230705,173900,12923115090,17510,17510,17510,17510,0
20230705,173800,12923115090,17510,17510,17510,17510,0
20230705,173700,12923115090,17510,17510,17510,17510,0
20230705,173600,12923115090,17510,17510,17510,17510,0
20230705,173500,12923115090,17510,17510,17510,17510,0
20230705,173400,12923115090,17510,17510,17510,17510,0
20230705,173300,12923115090,17510,17510,17510,17510,0
20230705,173200,12923115090,17510,17510,17510,17510,0
20230705,173100,12923115090,17510,17510,17510,17510,0
20230705,173000,12923115090,17510,17510,17510,17510,0
20230705,172900,12923115090,17510,17510,17510,17510,0
20230705,172800,12923115090,17510,17510,17510,17510,0
20230705,172700,12923115090,17510,17510,17510,17510,0
20230705,172600,12923115090,17510,17510,17510,17510,0
20230705,172500,12923115090,17510,17510,17510,17510,0
20230705,172400,12923115090,17510,17510,17510,17510,0
20230705,172300,12923115090,17510,17510,17510,17510,0
20230705,172200,12923115090,17510,17510,17510,17510,0
20230705,172100,12923115090,17510,17510,17510,17510,0
20230705,172000,12923115090,17510,17510,17510,17510,0
20230705,171900,12923115090,17510,17510,17510,17510,0
20230705,171800,12923115090,17510,17510,17510,17510,0
20230705,171700,12923115090,17510,17510,17510,17510,0
20230705,171600,12923115090,17510,17510,17510,17510,0
20230705,171500,12923115090,17510,17510,17510,17510,0
20230705,171400,12923115090,17510,17510,17510,17510,0
20230705,171300,12923115090,17510,17510,17510,17510,9666
20230705,171200,12923115090,17510,17510,17510,17510,0
20230705,171100,12923115090,17510,17510,17510,17510,0
20230705,171000,12923115090,17510,17510,17510,17510,0
20230705,170900,12923115090,17510,17510,17510,17510,0
20230705,170800,12923115090,17510,17510,17510,17510,0
20230705,170700,12923115090,17510,17510,17510,17510,0
20230705,170600,12923115090,17510,17510,17510,17510,0
20230705,170500,12923115090,17510,17510,17510,17510,0
20230705,170400,12923115090,17510,17510,17510,17510,0
20230705,170300,12923115090,17510,17510,17510,17510,0
20230705,170200,12923115090,17510,17510,17510,17510,0
20230705,170100,12923115090,17510,17510,17510,17510,0
20230705,170000,12923115090,17510,17510,17510,17510,0
20230705,165900,12923115090,17510,17510,17510,17510,0
20230705,165800,12923115090,17510,17510,17510,17510,0
20230705,165700,12923115090,17510,17510,17510,17510,0
20230705,165600,12923115090,17510,17510,17510,17510,0
20230705,165500,12923115090,17510,17510,17510,17510,0
20230705,165400,12923115090,17510,17510,17510,17510,0
20230705,165300,12923115090,17510,17510,17510,17510,0
20230705,165200,12923115090,17510,17510,17510,17510,0
20230705,165100,12923115090,17510,17510,17510,17510,0
20230705,165000,12923115090,17510,17510,17510,17510,0
20230705,164900,12923115090,17510,17510,17510,17510,0
20230705,164800,12923115090,17510,17510,17510,17510,0
20230705,164700,12923115090,17510,17510,17510,17510,0
20230705,164600,12923115090,17510,17510,17510,17510,0
20230705,164500,12923115090,17510,17510,17510,17510,0
20230705,164400,12923115090,17510,17510,17510,17510,0
20230705,164300,12923115090,17510,17510,17510,17510,9666
20230705,164200,12923115090,17510,17510,17510,17510,0
20230705,164100,12923115090,17510,17510,17510,17510,0
20230705,164000,12923115090,17510,17510,17510,17510,0
20230705,163900,12923115090,17510,17510,17510,17510,0
20230705,163800,12923115090,17510,17510,17510,17510,0
20230705,163700,12923115090,17510,17510,17510,17510,0
20230705,163600,12923115090,17510,17510,17510,17510,0
20230705,163500,12923115090,17510,17510,17510,17510,0
20230705,163400,12923115090,17510,17510,17510,17510,0
20230705,163300,12923115090,17510,17510,17510,17510,0
20230705,163200,12923115090,17510,17510,17510,17510,0
20230705,163100,12923115090,17510,17510,17510,17510,0
20230705,163000,12923115090,17510,17510,17510,17510,0
20230705,162900,12923115090,17510,17510,17510,17510,0
20230705,162800,12923115090,17510,17510,17510,17510,0
20230705,162700,12923115090,17510,17510,17510,17510,0
20230705,162600,12923115090,17510,17510,17510,17510,0
20230705,162500,12923115090,17510,17510,17510,17510,0
20230705,162400,12923115090,17510,17510,17510,17510,0
20230705,162300,12923115090,17510,17510,17510,17510,0
20230705,162200,12923115090,17510,17510,17510,17510,0
20230705,162100,12923115090,17510,17510,17510,17510,0
20230705,162000,12923115090,17510,17510,17510,17510,0
20230705,161900,12923115090,17510,17510,17510,17510,0
20230705,161800,12923115090,17510,17510,17510,17510,0
20230705,161700,12923115090,17510,17510,17510,17510,0
20230705,161600,12923115090,17510,17510,17510,17510,0
20230705,161500,12923115090,17510,17510,17510,17510,0
20230705,161400,12923115090,17510,17510,17510,17510,0
20230705,161300,12923115090,17510,17510,17510,17510,9666
20230705,161200,12923115090,17510,17510,17510,17510,0
20230705,161100,12923115090,17510,17510,17510,17510,0
20230705,161000,12923115090,17510,17510,17510,17510,0
20230705,160900,12923115090,17510,17510,17510,17510,0
20230705,160800,12923115090,17510,17510,17510,17510,0
20230705,160700,12923115090,17510,17510,17510,17510,0
20230705,160600,12923115090,17510,17510,17510,17510,0
20230705,160500,12923115090,17510,17510,17510,17510,0
20230705,160400,12923115090,17510,17510,17510,17510,0
20230705,160300,12923115090,17510,17510,17510,17510,0
20230705,160200,12923115090,17510,17510,17510,17510,0
20230705,160100,12923115090,17510,17510,17510,17510,0
20230705,160000,12923115090,17510,17510,17510,17510,0
20230705,155900,12923115090,17510,17510,17510,17510,0
20230705,155800,12923115090,17510,17510,17510,17510,0
20230705,155700,12923115090,17510,17510,17510,17510,0
20230705,155600,12923115090,17510,17510,17510,17510,0
20230705,155500,12923115090,17510,17510,17510,17510,0
20230705,155400,12923115090,17510,17510,17510,17510,0
20230705,155300,12923115090,17510,17510,17510,17510,0
20230705,155200,12923115090,17510,17510,17510,17510,0
20230705,155100,12923115090,17510,17510,17510,17510,0
20230705,155000,12923115090,17510,17510,17510,17510,0
20230705,154900,12923115090,17510,17510,17510,17510,0
20230705,154800,12923115090,17510,17510,17510,17510,0
20230705,154700,12923115090,17510,17510,17510,17510,0
20230705,154600,12923115090,17510,17510,17510,17510,0
20230705,154500,12923115090,17510,17510,17510,17510,0
20230705,154400,12923115090,17510,17510,17510,17510,0
20230705,154300,12923115090,17510,17510,17510,17510,9666
20230705,154200,12923115090,17510,17510,17510,17510,0
20230705,154100,12923115090,17510,17510,17510,17510,0
20230705,154000,12923115090,17510,17510,17510,17510,0
20230705,153900,12923115090,17510,17510,17510,17510,0
20230705,153800,12923115090,17510,17510,17510,17510,0
20230705,153700,12923115090,17510,17510,17510,17510,0
20230705,153600,12923115090,17510,17510,17510,17510,0
20230705,153500,12923115090,17510,17510,17510,17510,0
20230705,153400,12923115090,17510,17510,17510,17510,0
20230705,153300,12923115090,17510,17510,17510,17510,0
20230705,153200,12923115090,17510,17510,17510,17510,0
20230705,153100,12923115090,17510,17510,17510,17510,0
20230705,153000,12923115090,17510,17510,17510,17510,9666
20230705,152900,12753863430,17510,17510,17510,17510,0
20230705,152800,12753863430,17510,17510,17510,17510,0
20230705,152700,12753863430,17510,17510,17510,17510,0
20230705,152600,12753863430,17510,17510,17510,17510,0
20230705,152500,12753863430,17510,17510,17510,17510,0
20230705,152400,12753863430,17510,17510,17510,17510,0
20230705,152300,12753863430,17510,17510,17510,17510,0
20230705,152200,12753863430,17510,17510,17510,17510,0
20230705,152100,12753863430,17510,17510,17510,17510,0
20230705,152000,12753863430,17510,17510,17510,17510,0
20230705,151900,12753863430,17510,17500,17510,17480,3284
20230705,151800,12696412890,17500,17500,17500,17490,708
20230705,151700,12684025250,17510,17500,17510,17500,1638
20230705,151600,12655353730,17510,17530,17540,17510,2631
20230705,151500,12609251390,17520,17530,17540,17520,1567
20230705,151400,12581790960,17520,17530,17540,17520,641
20230705,151300,12570557870,17530,17530,17540,17510,4163
20230705,151200,12497595810,17530,17520,17540,17520,1306
20230705,151100,12474705910,17530,17510,17530,17510,1464
20230705,151000,12449068500,17500,17500,17540,17500,828
20230705,150900,12434573550,17540,17490,17540,17490,1710
20230705,150800,12404626430,17490,17480,17490,17470,1311
20230705,150700,12381712700,17480,17480,17490,17480,734
20230705,150600,12368882200,17490,17480,17490,17470,1307
20230705,150500,12346038980,17490,17470,17490,17470,809
20230705,150400,12331903710,17470,17470,17480,17460,2409
20230705,150300,12289826180,17470,17470,17470,17460,1705
20230705,150200,12260054390,17470,17470,17470,17460,2111
20230705,150100,12223181030,17470,17470,17480,17470,2232
20230705,150000,12184184640,17480,17490,17490,17470,1915
20230705,145900,12150708910,17490,17480,17500,17480,1303
20230705,145800,12127921930,17480,17480,17490,17470,916
20230705,145700,12111913760,17480,17470,17500,17470,570
20230705,145600,12101947970,17460,17490,17490,17460,9129
20230705,145500,11942526790,17480,17480,17490,17470,1089
20230705,145400,11923490980,17490,17490,17490,17480,805
20230705,145300,11909417240,17490,17490,17500,17480,1799
20230705,145200,11877955270,17500,17530,17540,17500,149
20230705,145100,11875346610,17500,17500,17540,17490,1014
20230705,145000,11857607750,17490,17490,17500,17490,694
20230705,144900,11845469120,17490,17490,17500,17480,1509
20230705,144800,11819080300,17500,17500,17500,17490,794
20230705,144700,11805192600,17500,17490,17500,17490,874
20230705,144600,11789905450,17500,17510,17510,17490,431
20230705,144500,11782363940,17500,17480,17510,17480,1680
20230705,144400,11752985430,17480,17480,17480,17470,594
20230705,144300,11742604610,17500,17470,17500,17470,1547
20230705,144200,11715570840,17470,17480,17490,17470,896
20230705,144100,11699910970,17490,17470,17490,17470,1073
20230705,144000,11681162010,17480,17480,17490,17470,1466
20230705,143900,11655544690,17480,17490,17490,17480,1199
20230705,143800,11634582760,17490,17490,17510,17480,1974
20230705,143700,11600048700,17490,17490,17490,17480,1139
20230705,143600,11580138810,17490,17490,17490,17470,1335
20230705,143500,11556799080,17490,17480,17490,17480,1148
20230705,143400,11536730540,17480,17490,17500,17480,1216
20230705,143300,11515463380,17490,17500,17500,17490,1180
20230705,143200,11494823190,17500,17500,17500,17490,1351
20230705,143100,11471188170,17490,17490,17500,17490,715
20230705,143000,11458678940,17500,17500,17510,17490,2472
20230705,142900,11415441160,17480,17490,17490,17470,1283
20230705,142800,11393014670,17480,17470,17480,17460,975
20230705,142700,11375983010,17470,17460,17480,17460,2135
20230705,142600,11338694450,17470,17480,17490,17460,3601
20230705,142500,11275771830,17480,17490,17490,17470,869
20230705,142400,11260586410,17490,17480,17490,17470,1159
20230705,142300,11240325930,17480,17480,17490,17470,1796
20230705,142200,11208935460,17470,17490,17490,17470,1522
20230705,142100,11182336820,17480,17470,17500,17470,509
20230705,142000,11173435780,17470,17500,17510,17470,11163
20230705,141900,10978138690,17500,17510,17510,17500,1963
20230705,141800,10943781310,17500,17520,17520,17500,3495
20230705,141700,10882603010,17520,17520,17550,17520,1210
20230705,141600,10861401380,17520,17520,17530,17520,925
20230705,141500,10845191870,17520,17510,17520,17510,1560
20230705,141400,10817872200,17510,17510,17520,17510,1492
20230705,141300,10791740480,17510,17520,17520,17510,2974
20230705,141200,10739658020,17520,17520,17520,17510,2874
20230705,141100,10689324780,17520,17520,17530,17510,2413
20230705,141000,10647051220,17530,17540,17540,17520,910
20230705,140900,10631100740,17530,17540,17550,17530,1800
20230705,140800,10599539510,17540,17540,17540,17530,2148
20230705,140700,10561872220,17540,17530,17550,17530,1567
20230705,140600,10534396260,17530,17540,17540,17530,1744
20230705,140500,10503823180,17540,17540,17540,17530,2666
20230705,140400,10457079310,17540,17560,17570,17530,3640
20230705,140300,10393196210,17560,17570,17570,17550,11421
20230705,140200,10192677310,17570,17580,17590,17570,1008
20230705,140100,10174964570,17570,17580,17590,17570,1933
20230705,140000,10140988600,17580,17580,17580,17570,852
20230705,135900,10126015420,17570,17560,17580,17560,1258
20230705,135800,10103912020,17570,17570,17570,17560,1212
20230705,135700,10082628070,17560,17590,17590,17560,2177
20230705,135600,10044365650,17590,17610,17610,17580,2478
20230705,135500,10000769490,17610,17600,17620,17600,3800
20230705,135400,9933880640,17600,17630,17630,17600,9736
20230705,135300,9762353270,17640,17650,17650,17630,814
20230705,135200,9747999110,17650,17630,17650,17630,1586
20230705,135100,9720031420,17640,17640,17640,17630,1010
20230705,135000,9702223880,17640,17650,17650,17630,885
20230705,134900,9686617430,17640,17630,17640,17630,1421
20230705,134800,9661561560,17630,17620,17630,17620,301
20230705,134700,9656256030,17620,17630,17640,17620,1764
20230705,134600,9625160700,17640,17640,17640,17630,475
20230705,134500,9616785550,17640,17640,17650,17640,1346
20230705,134400,9593042090,17650,17640,17650,17630,1102
20230705,134300,9573606930,17630,17640,17650,17630,1529
20230705,134200,9546637380,17640,17650,17650,17640,840
20230705,134100,9531816870,17650,17640,17650,17640,1361
20230705,134000,9507806770,17640,17630,17650,17630,932
20230705,133900,9491366240,17630,17630,17650,17630,1646
20230705,133800,9462342400,17620,17650,17650,17620,4174
20230705,133700,9388738560,17660,17660,17670,17650,2369
20230705,133600,9346916360,17660,17680,17680,17650,15908
20230705,133500,9066042460,17670,17700,17700,17670,574
20230705,133400,9055897830,17690,17670,17700,17650,2197
20230705,133300,9017101020,17650,17690,17700,17650,10061
20230705,133200,8839399210,17690,17690,17700,17670,4787
20230705,133100,8754758040,17700,17750,17760,17690,7520
20230705,133000,8621568000,17760,17860,17860,17750,40859
20230705,132900,7893478910,17860,17870,17870,17850,402
20230705,132800,7886297520,17870,17850,17870,17850,623
20230705,132700,7875171160,17850,17860,17860,17850,1572
20230705,132600,7847109630,17860,17860,17860,17860,1113
20230705,132500,7827231450,17860,17860,17860,17850,6945
20230705,132400,7703252050,17870,17870,17870,17860,723
20230705,132300,7690339120,17860,17850,17860,17850,2472
20230705,132200,7646197120,17860,17880,17880,17860,4380
20230705,132100,7567961810,17870,17880,17890,17870,913
20230705,132000,7551644760,17870,17900,17910,17870,13980
20230705,131900,7301474180,17910,17910,17910,17900,735
20230705,131800,7288315370,17910,17910,17910,17900,1970
20230705,131700,7253038920,17920,17930,17930,17910,2903
20230705,131600,7201010670,17940,17970,17970,17930,5808
20230705,131500,7096720820,17980,17980,17990,17970,1225
20230705,131400,7074695150,17990,17990,17990,17980,487
20230705,131300,7065937710,17990,17990,18000,17990,1537
20230705,131200,7038285040,18000,18000,18000,17990,688
20230705,131100,7025903730,17990,17990,18010,17990,806
20230705,131000,7011402270,17990,17990,18000,17970,2614
20230705,130900,6964415110,17990,17990,18000,17980,330
20230705,130800,6958478700,17990,18000,18010,17990,1038
20230705,130700,6939796780,18000,17990,18020,17990,881
20230705,130600,6923937050,17990,18000,18010,17990,914
20230705,130500,6907490980,18010,18020,18020,18000,291
20230705,130400,6902252850,18010,17990,18010,17990,1170
20230705,130300,6881199130,18000,17980,18000,17970,752
20230705,130200,6867677380,17970,17990,17990,17970,1683
20230705,130100,6837421070,17990,18010,18010,17990,1259
20230705,130000,6814762400,18010,18030,18030,18010,822
20230705,125900,6799955760,18040,18040,18040,18030,117
20230705,125800,6797846010,18030,18060,18060,18020,136
20230705,125700,6795393090,18060,18020,18080,18020,2770
20230705,125600,6745414150,18020,17940,18020,17940,1255
20230705,125500,6722836220,17950,17940,17950,17930,645
20230705,125400,6711259220,17930,17910,17930,17910,516
20230705,125300,6702013350,17910,17890,17910,17890,418
20230705,125200,6694531230,17880,17870,17890,17870,621
20230705,125100,6683424240,17860,17890,17890,17860,354
20230705,125000,6677095360,17870,17860,17870,17860,975
20230705,124900,6659676130,17850,17850,17860,17850,799
20230705,124800,6645408750,17850,17860,17860,17850,391
20230705,124700,6638426800,17870,17860,17870,17850,112
20230705,124600,6636426000,17880,17850,17890,17850,354
20230705,124500,6630104260,17860,17860,17860,17850,334
20230705,124400,6624140000,17860,17860,17860,17850,171
20230705,124300,6621086160,17850,17870,17870,17850,238
20230705,124200,6616836150,17850,17860,17880,17850,219
20230705,124100,6612924290,17850,17860,17860,17850,88
20230705,124000,6611352970,17860,17870,17870,17860,626
20230705,123900,6600172140,17860,17880,17890,17860,445
20230705,123800,6592219850,17880,17860,17880,17860,104
20230705,123700,6590362380,17860,17870,17870,17850,229
20230705,123600,6586273960,17860,17900,17900,17860,1582
20230705,123500,6557994290,17900,17900,17900,17890,187
20230705,123400,6554648290,17900,17890,17900,17880,14
20230705,123300,6554397720,17890,17900,17900,17890,4
20230705,123200,6554326130,17870,17870,17880,17870,111
20230705,123100,6552342500,17870,17860,17870,17860,95
20230705,123000,6550645580,17870,17860,17870,17860,1204
20230705,122900,6529142100,17860,17880,17880,17850,801
20230705,122800,6514834100,17930,17870,17930,17870,44
20230705,122700,6514045960,17880,17860,17880,17850,141
20230705,122600,6511527700,17860,17850,17860,17850,640
20230705,122500,6500098570,17850,17880,17880,17850,3451
20230705,122400,6438462650,17880,17890,17890,17880,13
20230705,122300,6438230190,17870,17880,17900,17870,160
20230705,122200,6435369320,17870,17890,17890,17870,232
20230705,122100,6431223290,17900,17900,17960,17900,109
20230705,122000,6429270030,17900,17930,17950,17900,130
20230705,121900,6426937300,17950,17870,17950,17870,102
20230705,121800,6425108420,17870,17870,17870,17870,304
20230705,121700,6419675940,17870,17870,17870,17860,1881
20230705,121600,6386081220,17870,17870,17870,17860,30
20230705,121500,6385545140,17860,17880,17900,17860,196
20230705,121400,6382043070,17870,17880,17880,17870,37
20230705,121300,6381381870,17860,17880,17890,17860,198
20230705,121200,6377843750,17870,17860,17870,17860,336
20230705,121100,6371841860,17870,17890,17890,17870,1422
20230705,121000,6346426170,17880,17920,17920,17870,1223
20230705,120900,6324543520,17920,17930,17940,17920,193
20230705,120800,6321083360,17930,17930,17930,17930,48
20230705,120700,6320222720,17930,17940,17940,17930,68
20230705,120600,6319003360,17940,17940,17940,17940,12
20230705,120500,6318788080,17940,17940,17940,17910,65
20230705,120400,6317623030,17940,17930,17940,17930,74
20230705,120300,6316295490,17940,17930,17940,17930,54
20230705,120200,6315327010,17940,17910,17940,17910,12
20230705,120100,6315111990,17910,17930,17930,17910,184
20230705,120000,6311815240,17930,17940,17940,17920,120
20230705,115900,6309662740,17940,17900,17940,17900,49
20230705,115800,6308784750,17880,17880,17920,17880,51
20230705,115700,6307872070,17940,17910,17940,17870,905
20230705,115600,6291688760,17890,17900,17900,17880,364
20230705,115500,6285173640,17900,17900,17920,17900,24
20230705,115400,6284743600,17930,17880,17940,17880,27
20230705,115300,6284260470,17950,17890,17950,17890,152
20230705,115200,6281541020,17890,17890,17890,17880,34
20230705,115100,6280932790,17870,17880,17890,17860,287
20230705,115000,6275803510,17890,17900,17900,17860,439
20230705,114900,6267957020,17900,17890,17900,17860,4828
20230705,114800,6181627670,17900,17890,17900,17890,252
20230705,114700,6177119220,17890,17890,17900,17890,57
20230705,114600,6176099480,17890,17890,17900,17890,346
20230705,114500,6169907340,17900,17890,17900,17890,94
20230705,114400,6168225220,17900,17910,17910,17890,1156
20230705,114300,6147531860,17910,17910,17920,17910,78
20230705,114200,6146134290,17920,17930,17930,17900,241
20230705,114100,6141816730,17930,17950,17960,17930,45
20230705,114000,6141009380,17940,17910,17960,17910,9
20230705,113900,6140847810,17930,17910,17930,17900,307
20230705,113800,6135350270,17910,17900,17910,17900,366
20230705,113700,6128798440,17900,17930,17960,17900,4599
20230705,113600,6046424400,17960,17930,17960,17930,651
20230705,113500,6034748350,17930,17950,17960,17930,122
20230705,113400,6032559530,17960,17940,17960,17930,690
20230705,113300,6020187270,17960,17950,17960,17930,34
20230705,113200,6019577480,17960,17960,17960,17960,66
20230705,113100,6018392120,17960,17960,17960,17960,57
20230705,113000,6017368400,17920,17940,17960,17920,458
20230705,112900,6009158760,17940,17980,17980,17940,690
20230705,112800,5996770990,17980,17990,17990,17980,243
20230705,112700,5992401830,17980,17980,17980,17950,401
20230705,112600,5985197600,17980,17970,17980,17960,38
20230705,112500,5984514750,17970,17950,17970,17950,97
20230705,112400,5982772710,17960,17950,17960,17950,171
20230705,112300,5979703140,17930,17920,17960,17920,163
20230705,112200,5976781790,17930,17970,17970,17920,1456
20230705,112100,5950658840,17970,18000,18000,17960,1624
20230705,112000,5921471510,18000,18010,18010,18000,63
20230705,111900,5920337300,18010,18010,18020,18000,460
20230705,111800,5912054180,18010,18010,18010,18010,78
20230705,111700,5910649400,18000,18000,18010,17990,876
20230705,111600,5894881400,18010,18020,18020,18000,115
20230705,111500,5892810700,18020,18020,18020,18010,38
20230705,111400,5892126000,17990,18030,18030,17990,750
20230705,111300,5878624960,18040,18040,18040,18030,691
20230705,111200,5866160470,18040,18070,18070,18030,926
20230705,111100,5849453910,18070,18070,18070,18060,101
20230705,111000,5847628860,18070,18040,18090,18040,778
20230705,110900,5833573570,18030,17990,18030,17990,319
20230705,110800,5827824520,18020,17990,18020,17990,919
20230705,110700,5811282380,17990,17940,17990,17940,302
20230705,110600,5805856850,17950,17920,17950,17910,181
20230705,110500,5802612470,17920,17940,17950,17920,576
20230705,110400,5792286150,17920,17950,17960,17920,2080
20230705,110300,5754999470,17940,17960,17960,17940,469
20230705,110200,5746583840,17960,17940,17960,17930,75
20230705,110100,5745238380,17940,17920,17940,17920,652
20230705,110000,5733549030,17920,17910,17920,17910,209
20230705,105900,5729804420,17920,17920,17920,17910,256
20230705,105800,5725218700,17920,17930,17940,17920,404
20230705,105700,5717978050,17930,17930,17930,17900,751
20230705,105600,5704525330,17930,17920,17930,17910,360
20230705,105500,5698074770,17910,17900,17920,17900,1009
20230705,105400,5680006540,17910,17940,17950,17910,1140
20230705,105300,5659581690,17940,17990,17990,17940,3763
20230705,105200,5591990840,18000,18020,18030,18000,1951
20230705,105100,5556867410,18020,18030,18030,18010,1993
20230705,105000,5520947100,18040,18040,18050,18030,524
20230705,104900,5511494990,18040,18030,18040,18020,714
20230705,104800,5498617030,18040,18040,18060,18030,705
20230705,104700,5485897590,18040,17990,18100,17990,2927
20230705,104600,5433083070,17990,17980,17990,17960,684
20230705,104500,5420784940,17980,17970,17990,17960,1974
20230705,104400,5385301110,17970,17970,17980,17970,233
20230705,104300,5381113880,17970,17970,17980,17960,681
20230705,104200,5368878040,17970,17950,17970,17950,589
20230705,104100,5358300400,17950,17940,17950,17940,637
20230705,104000,5346872420,17940,17930,17940,17930,563
20230705,103900,5336776510,17930,17940,17940,17930,321
20230705,103800,5331019920,17940,17910,17940,17900,602
20230705,103700,5320238790,17890,17890,17910,17890,1202
20230705,103600,5298719840,17870,17870,17890,17860,753
20230705,103500,5285257110,17870,17860,17870,17860,243
20230705,103400,5280915210,17860,17870,17880,17860,594
20230705,103300,5270303200,17860,17860,17880,17850,1794
20230705,103200,5238268610,17870,17860,17870,17860,1140
20230705,103100,5217903330,17860,17870,17870,17860,1196
20230705,103000,5196536760,17870,17850,17870,17840,890
20230705,102900,5180649080,17840,17860,17860,17840,1833
20230705,102800,5147940390,17850,17860,17860,17850,1033
20230705,102700,5129500550,17860,17860,17860,17860,554
20230705,102600,5119606110,17840,17860,17860,17840,1269
20230705,102500,5096959510,17860,17860,17870,17840,1373
20230705,102400,5072462260,17870,17870,17880,17840,1733
20230705,102300,5041532820,17890,17900,17900,17850,3569
20230705,102200,4977809860,17860,17860,17900,17850,511
20230705,102100,4968683620,17860,17880,17880,17850,2707
20230705,102000,4920332410,17900,17880,17900,17870,1313
20230705,101900,4896865500,17870,17890,17910,17870,4408
20230705,101800,4818001640,17880,17900,17900,17870,66
20230705,101700,4816821410,17870,17870,17900,17870,347
20230705,101600,4810620330,17870,17860,17870,17860,804
20230705,101500,4796258900,17860,17870,17900,17860,1697
20230705,101400,4765949910,17900,17910,17910,17860,3407
20230705,101300,4705018950,17910,17910,17940,17900,1358
20230705,101200,4680693970,17910,17910,17910,17900,1388
20230705,101100,4655844200,17900,17860,17900,17860,1661
20230705,101000,4626157220,17860,17850,17870,17850,1462
20230705,100900,4600051710,17840,17870,17910,17830,4549
20230705,100800,4518780390,17830,17870,17880,17830,7291
20230705,100700,4388649420,17880,17900,17910,17870,4541
20230705,100600,4307429320,17890,17910,17920,17880,3774
20230705,100500,4239881110,17910,17940,17940,17910,5791
20230705,100400,4136109770,17950,17970,17980,17940,2012
20230705,100300,4099983070,17980,17990,18000,17980,943
20230705,100200,4083021560,18000,18010,18010,17940,4715
20230705,100100,3998271530,18000,17980,18020,17980,14157
20230705,100000,3743560190,17990,18010,18020,17920,11235
20230705,095900,3541633460,18010,18030,18040,18010,5014
20230705,095800,3451261120,18040,18070,18070,18030,1894
20230705,095700,3417096160,18060,18100,18100,18040,17563
20230705,095600,3099758660,18110,18090,18110,18090,1082
20230705,095500,3080173960,18100,18100,18100,18090,1199
20230705,095400,3058472400,18100,18110,18110,18090,1958
20230705,095300,3023034100,18140,18110,18140,18100,771
20230705,095200,3009076090,18100,18120,18130,18100,1234
20230705,095100,2986722400,18150,18170,18180,18130,1869
20230705,095000,2952771900,18170,18100,18170,18100,1268
20230705,094900,2929759360,18110,18120,18120,18110,1834
20230705,094800,2896541010,18120,18130,18150,18120,722
20230705,094700,2883457170,18150,18160,18160,18140,1476
20230705,094600,2856666780,18160,18170,18170,18150,2244
20230705,094500,2815926170,18150,18160,18160,18150,368
20230705,094400,2809246460,18150,18140,18160,18120,721
20230705,094300,2796169960,18130,18190,18230,18120,1686
20230705,094200,2765591190,18150,18160,18170,18140,2528
20230705,094100,2719720100,18170,18220,18260,18140,1351
20230705,094000,2695118490,18130,18180,18230,18130,3942
20230705,093900,2623499680,18190,18190,18190,18170,2485
20230705,093800,2578316260,18190,18260,18300,18190,1166
20230705,093700,2557070080,18300,18300,18310,18220,206
20230705,093600,2553301880,18310,18220,18310,18180,1486
20230705,093500,2526206530,18220,18220,18250,18170,3477
20230705,093400,2462940500,18200,18270,18270,18190,841
20230705,093300,2447612270,18270,18290,18300,18230,2849
20230705,093200,2395640370,18290,18260,18290,18240,920
20230705,093100,2378844590,18260,18260,18260,18250,921
20230705,093000,2362027160,18260,18140,18300,18140,2300
20230705,092900,2320150230,18150,18160,18160,18140,157
20230705,092800,2317300920,18150,18140,18150,18130,1533
20230705,092700,2289492010,18150,18120,18160,18120,1455
20230705,092600,2263097250,18120,18180,18190,18110,1571
20230705,092500,2234609510,18130,18100,18190,18100,2708
20230705,092400,2185461010,18100,18050,18100,18050,9842
20230705,092300,2007697480,18050,18150,18180,18050,9785
20230705,092200,1830557530,18180,18260,18260,18150,13191
20230705,092100,1590256660,18270,18400,18400,18270,5028
20230705,092000,1498150770,18400,18450,18460,18400,790
20230705,091900,1483587420,18450,18450,18470,18390,3282
20230705,091800,1423076820,18450,18440,18450,18370,2240
20230705,091700,1381779290,18430,18320,18440,18300,3522
20230705,091600,1317066700,18350,18320,18350,18300,1965
20230705,091500,1281088660,18310,18300,18360,18300,2901
20230705,091400,1227947750,18300,18300,18360,18260,6964
20230705,091300,1100640190,18300,18300,18360,18280,3601
20230705,091200,1034705920,18290,18350,18350,18290,3318
20230705,091100,973929480,18280,18350,18350,18280,7049
20230705,091000,844878650,18340,18420,18420,18320,4718
20230705,090900,758180260,18420,18450,18470,18410,3297
20230705,090800,697420100,18420,18480,18480,18420,2263
20230705,090700,655680880,18480,18490,18510,18480,1786
20230705,090600,622655690,18500,18610,18610,18490,3040
20230705,090500,566204220,18610,18590,18640,18560,5802
20230705,090400,458297450,18590,18520,18590,18520,2969
20230705,090300,403172610,18510,18490,18510,18400,2463
20230705,090200,357641490,18490,18310,18500,18300,3485
20230705,090100,293601910,18360,18350,18360,18260,2806
20230705,090000,242223270,18360,18470,18470,18340,12847