KissMeData/336570/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,205300,12596331240,10540,10540,10540,10540,11206
20230705,205200,12596331240,10540,10540,10540,10540,0
20230705,205100,12596331240,10540,10540,10540,10540,0
20230705,205000,12596331240,10540,10540,10540,10540,0
20230705,204900,12596331240,10540,10540,10540,10540,0
20230705,204800,12596331240,10540,10540,10540,10540,0
20230705,204700,12596331240,10540,10540,10540,10540,0
20230705,204600,12596331240,10540,10540,10540,10540,0
20230705,204500,12596331240,10540,10540,10540,10540,0
20230705,204400,12596331240,10540,10540,10540,10540,0
20230705,204300,12596331240,10540,10540,10540,10540,0
20230705,204200,12596331240,10540,10540,10540,10540,0
20230705,204100,12596331240,10540,10540,10540,10540,0
20230705,204000,12596331240,10540,10540,10540,10540,0
20230705,203900,12596331240,10540,10540,10540,10540,0
20230705,203800,12596331240,10540,10540,10540,10540,0
20230705,203700,12596331240,10540,10540,10540,10540,0
20230705,203600,12596331240,10540,10540,10540,10540,0
20230705,203500,12596331240,10540,10540,10540,10540,0
20230705,203400,12596331240,10540,10540,10540,10540,0
20230705,203300,12596331240,10540,10540,10540,10540,0
20230705,203200,12596331240,10540,10540,10540,10540,0
20230705,203100,12596331240,10540,10540,10540,10540,0
20230705,203000,12596331240,10540,10540,10540,10540,0
20230705,202900,12596331240,10540,10540,10540,10540,0
20230705,202800,12596331240,10540,10540,10540,10540,0
20230705,202700,12596331240,10540,10540,10540,10540,0
20230705,202600,12596331240,10540,10540,10540,10540,0
20230705,202500,12596331240,10540,10540,10540,10540,0
20230705,202400,12596331240,10540,10540,10540,10540,0
20230705,202300,12596331240,10540,10540,10540,10540,11206
20230705,202200,12596331240,10540,10540,10540,10540,0
20230705,202100,12596331240,10540,10540,10540,10540,0
20230705,202000,12596331240,10540,10540,10540,10540,0
20230705,201900,12596331240,10540,10540,10540,10540,0
20230705,201800,12596331240,10540,10540,10540,10540,0
20230705,201700,12596331240,10540,10540,10540,10540,0
20230705,201600,12596331240,10540,10540,10540,10540,0
20230705,201500,12596331240,10540,10540,10540,10540,0
20230705,201400,12596331240,10540,10540,10540,10540,0
20230705,201300,12596331240,10540,10540,10540,10540,0
20230705,201200,12596331240,10540,10540,10540,10540,0
20230705,201100,12596331240,10540,10540,10540,10540,0
20230705,201000,12596331240,10540,10540,10540,10540,0
20230705,200900,12596331240,10540,10540,10540,10540,0
20230705,200800,12596331240,10540,10540,10540,10540,0
20230705,200700,12596331240,10540,10540,10540,10540,0
20230705,200600,12596331240,10540,10540,10540,10540,0
20230705,200500,12596331240,10540,10540,10540,10540,0
20230705,200400,12596331240,10540,10540,10540,10540,0
20230705,200300,12596331240,10540,10540,10540,10540,0
20230705,200200,12596331240,10540,10540,10540,10540,0
20230705,200100,12596331240,10540,10540,10540,10540,0
20230705,200000,12596331240,10540,10540,10540,10540,0
20230705,195900,12596331240,10540,10540,10540,10540,0
20230705,195800,12596331240,10540,10540,10540,10540,0
20230705,195700,12596331240,10540,10540,10540,10540,0
20230705,195600,12596331240,10540,10540,10540,10540,0
20230705,195500,12596331240,10540,10540,10540,10540,0
20230705,195400,12596331240,10540,10540,10540,10540,0
20230705,195300,12596331240,10540,10540,10540,10540,11206
20230705,195200,12596331240,10540,10540,10540,10540,0
20230705,195100,12596331240,10540,10540,10540,10540,0
20230705,195000,12596331240,10540,10540,10540,10540,0
20230705,194900,12596331240,10540,10540,10540,10540,0
20230705,194800,12596331240,10540,10540,10540,10540,0
20230705,194700,12596331240,10540,10540,10540,10540,0
20230705,194600,12596331240,10540,10540,10540,10540,0
20230705,194500,12596331240,10540,10540,10540,10540,0
20230705,194400,12596331240,10540,10540,10540,10540,0
20230705,194300,12596331240,10540,10540,10540,10540,0
20230705,194200,12596331240,10540,10540,10540,10540,0
20230705,194100,12596331240,10540,10540,10540,10540,0
20230705,194000,12596331240,10540,10540,10540,10540,0
20230705,193900,12596331240,10540,10540,10540,10540,0
20230705,193800,12596331240,10540,10540,10540,10540,0
20230705,193700,12596331240,10540,10540,10540,10540,0
20230705,193600,12596331240,10540,10540,10540,10540,0
20230705,193500,12596331240,10540,10540,10540,10540,0
20230705,193400,12596331240,10540,10540,10540,10540,0
20230705,193300,12596331240,10540,10540,10540,10540,0
20230705,193200,12596331240,10540,10540,10540,10540,0
20230705,193100,12596331240,10540,10540,10540,10540,0
20230705,193000,12596331240,10540,10540,10540,10540,0
20230705,192900,12596331240,10540,10540,10540,10540,0
20230705,192800,12596331240,10540,10540,10540,10540,0
20230705,192700,12596331240,10540,10540,10540,10540,0
20230705,192600,12596331240,10540,10540,10540,10540,0
20230705,192500,12596331240,10540,10540,10540,10540,0
20230705,192400,12596331240,10540,10540,10540,10540,0
20230705,192300,12596331240,10540,10540,10540,10540,11206
20230705,192200,12596331240,10540,10540,10540,10540,0
20230705,192100,12596331240,10540,10540,10540,10540,0
20230705,192000,12596331240,10540,10540,10540,10540,0
20230705,191900,12596331240,10540,10540,10540,10540,0
20230705,191800,12596331240,10540,10540,10540,10540,0
20230705,191700,12596331240,10540,10540,10540,10540,0
20230705,191600,12596331240,10540,10540,10540,10540,0
20230705,191500,12596331240,10540,10540,10540,10540,0
20230705,191400,12596331240,10540,10540,10540,10540,0
20230705,191300,12596331240,10540,10540,10540,10540,0
20230705,191200,12596331240,10540,10540,10540,10540,0
20230705,191100,12596331240,10540,10540,10540,10540,0
20230705,191000,12596331240,10540,10540,10540,10540,0
20230705,190900,12596331240,10540,10540,10540,10540,0
20230705,190800,12596331240,10540,10540,10540,10540,0
20230705,190700,12596331240,10540,10540,10540,10540,0
20230705,190600,12596331240,10540,10540,10540,10540,0
20230705,190500,12596331240,10540,10540,10540,10540,0
20230705,190400,12596331240,10540,10540,10540,10540,0
20230705,190300,12596331240,10540,10540,10540,10540,0
20230705,190200,12596331240,10540,10540,10540,10540,0
20230705,190100,12596331240,10540,10540,10540,10540,0
20230705,190000,12596331240,10540,10540,10540,10540,0
20230705,185900,12596331240,10540,10540,10540,10540,0
20230705,185800,12596331240,10540,10540,10540,10540,0
20230705,185700,12596331240,10540,10540,10540,10540,0
20230705,185600,12596331240,10540,10540,10540,10540,0
20230705,185500,12596331240,10540,10540,10540,10540,0
20230705,185400,12596331240,10540,10540,10540,10540,0
20230705,185300,12596331240,10540,10540,10540,10540,11206
20230705,185200,12596331240,10540,10540,10540,10540,0
20230705,185100,12596331240,10540,10540,10540,10540,0
20230705,185000,12596331240,10540,10540,10540,10540,0
20230705,184900,12596331240,10540,10540,10540,10540,0
20230705,184800,12596331240,10540,10540,10540,10540,0
20230705,184700,12596331240,10540,10540,10540,10540,0
20230705,184600,12596331240,10540,10540,10540,10540,0
20230705,184500,12596331240,10540,10540,10540,10540,0
20230705,184400,12596331240,10540,10540,10540,10540,0
20230705,184300,12596331240,10540,10540,10540,10540,0
20230705,184200,12596331240,10540,10540,10540,10540,0
20230705,184100,12596331240,10540,10540,10540,10540,0
20230705,184000,12596331240,10540,10540,10540,10540,0
20230705,183900,12596331240,10540,10540,10540,10540,0
20230705,183800,12596331240,10540,10540,10540,10540,0
20230705,183700,12596331240,10540,10540,10540,10540,0
20230705,183600,12596331240,10540,10540,10540,10540,0
20230705,183500,12596331240,10540,10540,10540,10540,0
20230705,183400,12596331240,10540,10540,10540,10540,0
20230705,183300,12596331240,10540,10540,10540,10540,0
20230705,183200,12596331240,10540,10540,10540,10540,0
20230705,183100,12596331240,10540,10540,10540,10540,0
20230705,183000,12596331240,10540,10540,10540,10540,0
20230705,182900,12596331240,10540,10540,10540,10540,0
20230705,182800,12596331240,10540,10540,10540,10540,0
20230705,182700,12596331240,10540,10540,10540,10540,0
20230705,182600,12596331240,10540,10540,10540,10540,0
20230705,182500,12596331240,10540,10540,10540,10540,0
20230705,182400,12596331240,10540,10540,10540,10540,0
20230705,182300,12596331240,10540,10540,10540,10540,11206
20230705,182200,12596331240,10540,10540,10540,10540,0
20230705,182100,12596331240,10540,10540,10540,10540,0
20230705,182000,12596331240,10540,10540,10540,10540,0
20230705,181900,12596331240,10540,10540,10540,10540,0
20230705,181800,12596331240,10540,10540,10540,10540,0
20230705,181700,12596331240,10540,10540,10540,10540,0
20230705,181600,12596331240,10540,10540,10540,10540,0
20230705,181500,12596331240,10540,10540,10540,10540,0
20230705,181400,12596331240,10540,10540,10540,10540,0
20230705,181300,12596331240,10540,10540,10540,10540,0
20230705,181200,12596331240,10540,10540,10540,10540,0
20230705,181100,12596331240,10540,10540,10540,10540,0
20230705,181000,12596331240,10540,10540,10540,10540,0
20230705,180900,12596331240,10540,10540,10540,10540,0
20230705,180800,12596331240,10540,10540,10540,10540,0
20230705,180700,12596331240,10540,10540,10540,10540,0
20230705,180600,12596331240,10540,10540,10540,10540,0
20230705,180500,12596331240,10540,10540,10540,10540,0
20230705,180400,12596331240,10540,10540,10540,10540,0
20230705,180300,12596331240,10540,10540,10540,10540,0
20230705,180200,12596331240,10540,10540,10540,10540,0
20230705,180100,12596331240,10540,10540,10540,10540,0
20230705,180000,12596331240,10540,10540,10540,10540,0
20230705,175900,12596331240,10540,10540,10540,10540,0
20230705,175800,12596331240,10540,10540,10540,10540,0
20230705,175700,12596331240,10540,10540,10540,10540,0
20230705,175600,12596331240,10540,10540,10540,10540,0
20230705,175500,12596331240,10540,10540,10540,10540,0
20230705,175400,12596331240,10540,10540,10540,10540,0
20230705,175300,12596331240,10540,10540,10540,10540,11206
20230705,175200,12596331240,10540,10540,10540,10540,0
20230705,175100,12596331240,10540,10540,10540,10540,0
20230705,175000,12596331240,10540,10540,10540,10540,0
20230705,174900,12596331240,10540,10540,10540,10540,0
20230705,174800,12596331240,10540,10540,10540,10540,0
20230705,174700,12596331240,10540,10540,10540,10540,0
20230705,174600,12596331240,10540,10540,10540,10540,0
20230705,174500,12596331240,10540,10540,10540,10540,0
20230705,174400,12596331240,10540,10540,10540,10540,0
20230705,174300,12596331240,10540,10540,10540,10540,0
20230705,174200,12596331240,10540,10540,10540,10540,0
20230705,174100,12596331240,10540,10540,10540,10540,0
20230705,174000,12596331240,10540,10540,10540,10540,0
20230705,173900,12596331240,10540,10540,10540,10540,0
20230705,173800,12596331240,10540,10540,10540,10540,0
20230705,173700,12596331240,10540,10540,10540,10540,0
20230705,173600,12596331240,10540,10540,10540,10540,0
20230705,173500,12596331240,10540,10540,10540,10540,0
20230705,173400,12596331240,10540,10540,10540,10540,0
20230705,173300,12596331240,10540,10540,10540,10540,0
20230705,173200,12596331240,10540,10540,10540,10540,0
20230705,173100,12596331240,10540,10540,10540,10540,0
20230705,173000,12596331240,10540,10540,10540,10540,0
20230705,172900,12596331240,10540,10540,10540,10540,0
20230705,172800,12596331240,10540,10540,10540,10540,0
20230705,172700,12596331240,10540,10540,10540,10540,0
20230705,172600,12596331240,10540,10540,10540,10540,0
20230705,172500,12596331240,10540,10540,10540,10540,0
20230705,172400,12596331240,10540,10540,10540,10540,0
20230705,172300,12596331240,10540,10540,10540,10540,11206
20230705,172200,12596331240,10540,10540,10540,10540,0
20230705,172100,12596331240,10540,10540,10540,10540,0
20230705,172000,12596331240,10540,10540,10540,10540,0
20230705,171900,12596331240,10540,10540,10540,10540,0
20230705,171800,12596331240,10540,10540,10540,10540,0
20230705,171700,12596331240,10540,10540,10540,10540,0
20230705,171600,12596331240,10540,10540,10540,10540,0
20230705,171500,12596331240,10540,10540,10540,10540,0
20230705,171400,12596331240,10540,10540,10540,10540,0
20230705,171300,12596331240,10540,10540,10540,10540,0
20230705,171200,12596331240,10540,10540,10540,10540,0
20230705,171100,12596331240,10540,10540,10540,10540,0
20230705,171000,12596331240,10540,10540,10540,10540,0
20230705,170900,12596331240,10540,10540,10540,10540,0
20230705,170800,12596331240,10540,10540,10540,10540,0
20230705,170700,12596331240,10540,10540,10540,10540,0
20230705,170600,12596331240,10540,10540,10540,10540,0
20230705,170500,12596331240,10540,10540,10540,10540,0
20230705,170400,12596331240,10540,10540,10540,10540,0
20230705,170300,12596331240,10540,10540,10540,10540,0
20230705,170200,12596331240,10540,10540,10540,10540,0
20230705,170100,12596331240,10540,10540,10540,10540,0
20230705,170000,12596331240,10540,10540,10540,10540,0
20230705,165900,12596331240,10540,10540,10540,10540,0
20230705,165800,12596331240,10540,10540,10540,10540,0
20230705,165700,12596331240,10540,10540,10540,10540,0
20230705,165600,12596331240,10540,10540,10540,10540,0
20230705,165500,12596331240,10540,10540,10540,10540,0
20230705,165400,12596331240,10540,10540,10540,10540,0
20230705,165300,12596331240,10540,10540,10540,10540,11206
20230705,165200,12596331240,10540,10540,10540,10540,0
20230705,165100,12596331240,10540,10540,10540,10540,0
20230705,165000,12596331240,10540,10540,10540,10540,0
20230705,164900,12596331240,10540,10540,10540,10540,0
20230705,164800,12596331240,10540,10540,10540,10540,0
20230705,164700,12596331240,10540,10540,10540,10540,0
20230705,164600,12596331240,10540,10540,10540,10540,0
20230705,164500,12596331240,10540,10540,10540,10540,0
20230705,164400,12596331240,10540,10540,10540,10540,0
20230705,164300,12596331240,10540,10540,10540,10540,0
20230705,164200,12596331240,10540,10540,10540,10540,0
20230705,164100,12596331240,10540,10540,10540,10540,0
20230705,164000,12596331240,10540,10540,10540,10540,0
20230705,163900,12596331240,10540,10540,10540,10540,0
20230705,163800,12596331240,10540,10540,10540,10540,0
20230705,163700,12596331240,10540,10540,10540,10540,0
20230705,163600,12596331240,10540,10540,10540,10540,0
20230705,163500,12596331240,10540,10540,10540,10540,0
20230705,163400,12596331240,10540,10540,10540,10540,0
20230705,163300,12596331240,10540,10540,10540,10540,0
20230705,163200,12596331240,10540,10540,10540,10540,0
20230705,163100,12596331240,10540,10540,10540,10540,0
20230705,163000,12596331240,10540,10540,10540,10540,0
20230705,162900,12596331240,10540,10540,10540,10540,0
20230705,162800,12596331240,10540,10540,10540,10540,0
20230705,162700,12596331240,10540,10540,10540,10540,0
20230705,162600,12596331240,10540,10540,10540,10540,0
20230705,162500,12596331240,10540,10540,10540,10540,0
20230705,162400,12596331240,10540,10540,10540,10540,0
20230705,162300,12596331240,10540,10540,10540,10540,11206
20230705,162200,12596331240,10540,10540,10540,10540,0
20230705,162100,12596331240,10540,10540,10540,10540,0
20230705,162000,12596331240,10540,10540,10540,10540,0
20230705,161900,12596331240,10540,10540,10540,10540,0
20230705,161800,12596331240,10540,10540,10540,10540,0
20230705,161700,12596331240,10540,10540,10540,10540,0
20230705,161600,12596331240,10540,10540,10540,10540,0
20230705,161500,12596331240,10540,10540,10540,10540,0
20230705,161400,12596331240,10540,10540,10540,10540,0
20230705,161300,12596331240,10540,10540,10540,10540,0
20230705,161200,12596331240,10540,10540,10540,10540,0
20230705,161100,12596331240,10540,10540,10540,10540,0
20230705,161000,12596331240,10540,10540,10540,10540,0
20230705,160900,12596331240,10540,10540,10540,10540,0
20230705,160800,12596331240,10540,10540,10540,10540,0
20230705,160700,12596331240,10540,10540,10540,10540,0
20230705,160600,12596331240,10540,10540,10540,10540,0
20230705,160500,12596331240,10540,10540,10540,10540,0
20230705,160400,12596331240,10540,10540,10540,10540,0
20230705,160300,12596331240,10540,10540,10540,10540,0
20230705,160200,12596331240,10540,10540,10540,10540,0
20230705,160100,12596331240,10540,10540,10540,10540,0
20230705,160000,12596331240,10540,10540,10540,10540,0
20230705,155900,12596331240,10540,10540,10540,10540,0
20230705,155800,12596331240,10540,10540,10540,10540,0
20230705,155700,12596331240,10540,10540,10540,10540,0
20230705,155600,12596331240,10540,10540,10540,10540,0
20230705,155500,12596331240,10540,10540,10540,10540,0
20230705,155400,12596331240,10540,10540,10540,10540,0
20230705,155300,12596331240,10540,10540,10540,10540,11206
20230705,155200,12596331240,10540,10540,10540,10540,0
20230705,155100,12596331240,10540,10540,10540,10540,0
20230705,155000,12596331240,10540,10540,10540,10540,0
20230705,154900,12596331240,10540,10540,10540,10540,0
20230705,154800,12596331240,10540,10540,10540,10540,0
20230705,154700,12596331240,10540,10540,10540,10540,0
20230705,154600,12596331240,10540,10540,10540,10540,0
20230705,154500,12596331240,10540,10540,10540,10540,0
20230705,154400,12596331240,10540,10540,10540,10540,0
20230705,154300,12596331240,10540,10540,10540,10540,0
20230705,154200,12596331240,10540,10540,10540,10540,0
20230705,154100,12596331240,10540,10540,10540,10540,0
20230705,154000,12596331240,10540,10540,10540,10540,0
20230705,153900,12596331240,10540,10540,10540,10540,0
20230705,153800,12596331240,10540,10540,10540,10540,0
20230705,153700,12596331240,10540,10540,10540,10540,0
20230705,153600,12596331240,10540,10540,10540,10540,0
20230705,153500,12596331240,10540,10540,10540,10540,0
20230705,153400,12596331240,10540,10540,10540,10540,0
20230705,153300,12596331240,10540,10540,10540,10540,0
20230705,153200,12596331240,10540,10540,10540,10540,0
20230705,153100,12596331240,10540,10540,10540,10540,0
20230705,153000,12596331240,10540,10540,10540,10540,11206
20230705,152900,12478220000,10510,10510,10510,10510,0
20230705,152800,12478220000,10510,10510,10510,10510,0
20230705,152700,12478220000,10510,10510,10510,10510,0
20230705,152600,12478220000,10510,10510,10510,10510,0
20230705,152500,12478220000,10510,10510,10510,10510,0
20230705,152400,12478220000,10510,10510,10510,10510,0
20230705,152300,12478220000,10510,10510,10510,10510,0
20230705,152200,12478220000,10510,10510,10510,10510,0
20230705,152100,12478220000,10510,10510,10510,10510,0
20230705,152000,12478220000,10510,10510,10510,10510,0
20230705,151900,12478220000,10510,10490,10520,10460,1091
20230705,151800,12466776370,10500,10510,10510,10460,2429
20230705,151700,12441337010,10460,10510,10510,10460,4085
20230705,151600,12398496880,10510,10480,10520,10470,5197
20230705,151500,12343920570,10480,10500,10500,10480,1369
20230705,151400,12329554180,10470,10490,10520,10450,7331
20230705,151300,12252797260,10480,10510,10530,10480,7312
20230705,151200,12176025170,10510,10500,10530,10500,1275
20230705,151100,12162615610,10540,10550,10560,10500,8354
20230705,151000,12074778390,10550,10550,10560,10540,1350
20230705,150900,12060539670,10550,10550,10580,10550,2022
20230705,150800,12039192110,10550,10560,10580,10550,1660
20230705,150700,12021657540,10560,10580,10580,10550,1653
20230705,150600,12004207240,10550,10580,10580,10550,2353
20230705,150500,11979344830,10570,10560,10580,10560,1570
20230705,150400,11962759530,10560,10570,10580,10530,2758
20230705,150300,11933613600,10570,10560,10570,10540,741
20230705,150200,11925788360,10530,10560,10570,10530,1282
20230705,150100,11912260590,10570,10560,10570,10550,1166
20230705,150000,11899945150,10530,10570,10570,10520,1459
20230705,145900,11884548750,10570,10530,10570,10520,4371
20230705,145800,11838530350,10530,10530,10530,10510,2776
20230705,145700,11809344580,10520,10580,10580,10520,4196
20230705,145600,11765112860,10560,10560,10590,10550,1008
20230705,145500,11754449290,10560,10560,10590,10550,1599
20230705,145400,11737555630,10560,10590,10590,10560,779
20230705,145300,11729318180,10590,10570,10590,10560,1645
20230705,145200,11711935780,10590,10570,10600,10570,2008
20230705,145100,11690692270,10570,10580,10590,10560,737
20230705,145000,11682901940,10580,10570,10590,10560,1383
20230705,144900,11668275590,10580,10580,10580,10570,1176
20230705,144800,11655841120,10580,10580,10580,10570,947
20230705,144700,11645829750,10570,10560,10580,10550,1645
20230705,144600,11628445540,10580,10570,10590,10550,823
20230705,144500,11619748970,10570,10570,10590,10550,1809
20230705,144400,11600627510,10580,10570,10610,10570,2398
20230705,144300,11575241260,10580,10540,10580,10540,5990
20230705,144200,11512030140,10540,10540,10550,10540,1272
20230705,144100,11498620810,10530,10520,10550,10520,784
20230705,144000,11490359920,10520,10550,10580,10490,12315
20230705,143900,11360856700,10540,10540,10560,10530,1183
20230705,143800,11348383040,10540,10540,10540,10530,341
20230705,143700,11344791750,10540,10520,10540,10520,1046
20230705,143600,11333784100,10520,10520,10530,10510,1612
20230705,143500,11316827230,10520,10520,10530,10500,3536
20230705,143400,11279656730,10510,10550,10550,10510,7172
20230705,143300,11204178000,10550,10550,10560,10550,1762
20230705,143200,11185586220,10550,10580,10590,10540,2758
20230705,143100,11156414260,10580,10600,10630,10580,1112
20230705,143000,11144638640,10600,10580,10630,10580,868
20230705,142900,11135436790,10580,10550,10590,10550,2693
20230705,142800,11106989810,10550,10540,10560,10540,827
20230705,142700,11098266930,10540,10500,10550,10500,5570
20230705,142600,11039589230,10500,10520,10530,10500,7276
20230705,142500,10963150500,10520,10520,10520,10500,1298
20230705,142400,10949499490,10500,10560,10560,10500,15923
20230705,142300,10781965080,10560,10590,10590,10550,1675
20230705,142200,10764268780,10590,10560,10590,10560,1861
20230705,142100,10744590540,10550,10550,10550,10550,557
20230705,142000,10738714190,10550,10560,10590,10540,3297
20230705,141900,10703927320,10560,10560,10570,10550,813
20230705,141800,10695342150,10550,10580,10580,10550,6538
20230705,141700,10626312070,10570,10590,10590,10570,2619
20230705,141600,10598609800,10580,10600,10600,10580,2073
20230705,141500,10576658280,10590,10610,10610,10590,884
20230705,141400,10567285270,10600,10620,10620,10600,299
20230705,141300,10564115430,10610,10600,10640,10600,1100
20230705,141200,10552446430,10590,10590,10600,10590,607
20230705,141100,10546017400,10590,10650,10660,10590,7011
20230705,141000,10471610960,10660,10610,10660,10610,1280
20230705,140900,10458000650,10610,10630,10630,10610,3266
20230705,140800,10423312260,10620,10600,10630,10600,1600
20230705,140700,10406334880,10600,10600,10610,10600,1769
20230705,140600,10387578030,10600,10620,10620,10600,883
20230705,140500,10378205360,10620,10600,10620,10600,618
20230705,140400,10371647630,10600,10600,10620,10590,1571
20230705,140300,10354998480,10640,10600,10660,10600,721
20230705,140200,10347336120,10590,10600,10610,10590,1717
20230705,140100,10329136000,10600,10600,10600,10590,459
20230705,140000,10324271870,10610,10590,10620,10580,1096
20230705,135900,10312657990,10590,10600,10600,10570,905
20230705,135800,10303077900,10600,10620,10630,10570,9109
20230705,135700,10206610020,10620,10610,10620,10610,844
20230705,135600,10197649910,10610,10610,10620,10600,656
20230705,135500,10190690490,10610,10600,10660,10600,445
20230705,135400,10185968180,10600,10600,10660,10590,1027
20230705,135300,10175073480,10600,10600,10610,10580,1120
20230705,135200,10163204990,10600,10660,10660,10590,6032
20230705,135100,10099185950,10660,10690,10770,10660,1232
20230705,135000,10085962130,10680,10650,10680,10650,1481
20230705,134900,10070180820,10650,10670,10670,10620,3086
20230705,134800,10037323940,10670,10650,10690,10650,5384
20230705,134700,9979855200,10650,10590,10650,10590,6519
20230705,134600,9910520590,10580,10590,10590,10580,1335
20230705,134500,9896385710,10590,10600,10600,10570,2487
20230705,134400,9870067000,10590,10610,10610,10590,650
20230705,134300,9863177240,10600,10610,10610,10600,5479
20230705,134200,9805047620,10620,10620,10630,10610,697
20230705,134100,9797647370,10620,10610,10620,10600,673
20230705,134000,9790507970,10610,10610,10610,10600,509
20230705,133900,9785109580,10600,10610,10650,10600,870
20230705,133800,9775869690,10630,10590,10630,10580,4819
20230705,133700,9724826520,10590,10630,10630,10590,5157
20230705,133600,9670131040,10620,10650,10660,10620,2159
20230705,133500,9647188020,10650,10640,10650,10640,552
20230705,133400,9641312210,10630,10640,10640,10630,909
20230705,133300,9631644360,10640,10650,10650,10630,324
20230705,133200,9628197140,10650,10630,10660,10630,475
20230705,133100,9623139790,10630,10610,10690,10610,699
20230705,133000,9615704680,10600,10570,10600,10560,2832
20230705,132900,9585715950,10550,10580,10580,10540,568
20230705,132800,9579719830,10530,10570,10600,10530,3512
20230705,132700,9542668470,10570,10590,10590,10530,5003
20230705,132600,9489870810,10590,10580,10600,10570,1723
20230705,132500,9471624850,10590,10580,10590,10570,1572
20230705,132400,9454990700,10580,10580,10600,10570,1153
20230705,132300,9442790850,10570,10530,10570,10530,1560
20230705,132200,9426326600,10560,10570,10570,10510,7292
20230705,132100,9349452160,10570,10570,10580,10560,1832
20230705,132000,9330089800,10570,10610,10610,10570,3824
20230705,131900,9289566700,10640,10630,10640,10610,1181
20230705,131800,9277018510,10630,10630,10640,10620,763
20230705,131700,9268908430,10630,10620,10640,10620,627
20230705,131600,9262246920,10630,10630,10640,10630,369
20230705,131500,9258324390,10640,10600,10660,10600,751
20230705,131400,9250353860,10600,10630,10630,10600,4454
20230705,131300,9203107530,10630,10670,10670,10620,866
20230705,131200,9193894370,10650,10640,10650,10620,499
20230705,131100,9188586800,10640,10630,10640,10620,1398
20230705,131000,9173718640,10640,10630,10640,10620,571
20230705,130900,9167647580,10620,10670,10670,10610,1932
20230705,130800,9147110290,10670,10630,10670,10610,1250
20230705,130700,9133793700,10640,10670,10670,10530,7687
20230705,130600,9052163400,10670,10670,10670,10670,815
20230705,130500,9043467350,10670,10670,10680,10670,1472
20230705,130400,9027760370,10690,10680,10690,10660,2495
20230705,130300,9001126390,10690,10700,10700,10690,1002
20230705,130200,8990411390,10730,10690,10740,10690,383
20230705,130100,8986305780,10690,10700,10710,10670,1409
20230705,130000,8971245530,10690,10730,10730,10690,255
20230705,125900,8968515950,10700,10730,10730,10690,697
20230705,125800,8961049470,10700,10720,10730,10680,8387
20230705,125700,8871357080,10720,10710,10720,10710,111
20230705,125600,8870167840,10710,10730,10740,10710,525
20230705,125500,8864536760,10750,10710,10750,10700,861
20230705,125400,8855304420,10700,10710,10710,10690,1363
20230705,125300,8840717620,10700,10700,10720,10690,687
20230705,125200,8833366950,10700,10700,10720,10680,1459
20230705,125100,8817764500,10710,10680,10710,10680,1846
20230705,125000,8798008740,10680,10720,10740,10680,8507
20230705,124900,8706953890,10720,10750,10760,10720,5452
20230705,124800,8648437490,10750,10760,10760,10750,2129
20230705,124700,8625547380,10770,10760,10770,10760,2268
20230705,124600,8601143300,10770,10770,10770,10760,627
20230705,124500,8594392720,10770,10760,10770,10760,722
20230705,124400,8586620450,10750,10760,10770,10750,850
20230705,124300,8577471510,10770,10790,10810,10740,2074
20230705,124200,8555138890,10790,10760,10790,10760,814
20230705,124100,8546370960,10760,10750,10770,10750,1320
20230705,124000,8532166930,10750,10760,10770,10750,1792
20230705,123900,8512879190,10760,10760,10770,10760,508
20230705,123800,8507411950,10770,10750,10770,10750,825
20230705,123700,8498537310,10750,10740,10750,10740,295
20230705,123600,8495366200,10730,10770,10770,10730,1678
20230705,123500,8477332560,10780,10780,10790,10770,791
20230705,123400,8468806390,10790,10790,10790,10790,271
20230705,123300,8465882300,10780,10760,10780,10750,248
20230705,123200,8463214100,10780,10770,10780,10770,397
20230705,123100,8458937850,10750,10730,10770,10730,285
20230705,123000,8455872080,10730,10730,10740,10730,637
20230705,122900,8449035060,10720,10780,10790,10720,4350
20230705,122800,8402273150,10790,10810,10810,10790,1985
20230705,122700,8380832170,10810,10810,10810,10810,217
20230705,122600,8378486400,10810,10810,10830,10810,781
20230705,122500,8370037490,10810,10810,10820,10810,358
20230705,122400,8366167310,10800,10820,10830,10800,1378
20230705,122300,8351255130,10820,10800,10820,10800,278
20230705,122200,8348247910,10820,10810,10820,10810,777
20230705,122100,8339847430,10810,10810,10810,10800,830
20230705,122000,8330876330,10810,10820,10830,10810,751
20230705,121900,8322755440,10820,10830,10830,10820,1161
20230705,121800,8310183020,10820,10820,10830,10810,410
20230705,121700,8305743950,10830,10820,10830,10810,782
20230705,121600,8297281720,10820,10820,10820,10800,312
20230705,121500,8293908390,10820,10800,10820,10800,1854
20230705,121400,8273857850,10800,10800,10800,10800,495
20230705,121300,8268511850,10800,10800,10800,10790,238
20230705,121200,8265941670,10800,10780,10800,10780,220
20230705,121100,8263566470,10780,10810,10810,10770,123
20230705,121000,8262241350,10800,10780,10810,10760,1915
20230705,120900,8241559550,10770,10750,10770,10740,3644
20230705,120800,8202368930,10750,10790,10790,10750,6518
20230705,120700,8132165970,10790,10790,10800,10790,591
20230705,120600,8125789050,10790,10790,10790,10780,937
20230705,120500,8115680260,10790,10800,10800,10790,2068
20230705,120400,8093355120,10800,10800,10810,10800,1481
20230705,120300,8077357490,10790,10780,10790,10780,928
20230705,120200,8067347480,10790,10780,10790,10780,1054
20230705,120100,8055982310,10780,10790,10790,10770,1368
20230705,120000,8041227510,10790,10790,10800,10770,431
20230705,115900,8036578640,10790,10800,10800,10790,423
20230705,115800,8032011470,10800,10810,10810,10760,1873
20230705,115700,8011838260,10800,10790,10810,10780,788
20230705,115600,8003333910,10790,10790,10800,10790,351
20230705,115500,7999545940,10780,10810,10810,10780,1235
20230705,115400,7986217200,10810,10820,10830,10810,1314
20230705,115300,7971997460,10810,10800,10820,10800,389
20230705,115200,7967790010,10820,10820,10820,10800,3298
20230705,115100,7932110250,10810,10800,10810,10790,1923
20230705,115000,7911334230,10790,10790,10790,10780,694
20230705,114900,7903846510,10800,10790,10800,10790,950
20230705,114800,7893589690,10790,10790,10790,10790,363
20230705,114700,7889672920,10790,10790,10800,10790,1302
20230705,114600,7875623130,10790,10780,10800,10780,840
20230705,114500,7866560830,10770,10780,10790,10770,1882
20230705,114400,7846268500,10770,10760,10780,10760,1192
20230705,114300,7833435370,10770,10790,10810,10770,2796
20230705,114200,7803295290,10800,10810,10810,10790,668
20230705,114100,7796081300,10810,10770,10810,10770,2622
20230705,114000,7767827910,10780,10810,10810,10780,2144
20230705,113900,7744697480,10810,10810,10820,10780,5209
20230705,113800,7688441150,10820,10850,10850,10810,14389
20230705,113700,7532562880,10850,10870,10870,10850,2519
20230705,113600,7505189990,10870,10890,10900,10870,3104
20230705,113500,7471416520,10890,10920,10920,10890,2186
20230705,113400,7447579590,10920,10920,10920,10910,1202
20230705,113300,7434462520,10920,10950,10950,10920,433
20230705,113200,7429730240,10950,10930,10950,10920,1473
20230705,113100,7413626120,10930,10960,10970,10930,704
20230705,113000,7405922490,10960,10970,10970,10960,200
20230705,112900,7403730390,10970,10960,10980,10960,1306
20230705,112800,7389403330,10970,10930,10980,10930,939
20230705,112700,7379126050,10940,10930,10940,10930,1797
20230705,112600,7359467770,10930,10940,10940,10920,435
20230705,112500,7354712900,10920,10920,10940,10910,1825
20230705,112400,7334795930,10920,10920,10930,10910,408
20230705,112300,7330341330,10930,10920,10930,10920,631
20230705,112200,7323447110,10920,10940,10940,10910,484
20230705,112100,7318159030,10940,10930,10940,10910,2024
20230705,112000,7296060140,10940,10910,10950,10910,664
20230705,111900,7288795510,10900,10920,10920,10900,3948
20230705,111800,7245721800,10920,10940,10950,10910,4494
20230705,111700,7196643550,10940,10930,10950,10930,634
20230705,111600,7189705280,10940,10930,10940,10920,830
20230705,111500,7180630520,10950,10950,10980,10940,1609
20230705,111400,7163003340,10940,10970,10980,10930,1705
20230705,111300,7144357720,10970,10940,10970,10940,1131
20230705,111200,7131972940,10940,10950,10950,10940,2585
20230705,111100,7103690150,10950,10970,10970,10940,2254
20230705,111000,7079007760,10960,10960,10970,10960,947
20230705,110900,7068624190,10960,10960,10970,10950,485
20230705,110800,7063310800,10960,11000,11000,10960,3145
20230705,110700,7028829720,10990,10990,11000,10990,2248
20230705,110600,7004113090,11000,10990,11000,10970,1048
20230705,110500,6992596830,10970,10990,11000,10970,596
20230705,110400,6986047650,10990,10980,11000,10970,2674
20230705,110300,6956697750,10990,10990,11000,10980,381
20230705,110200,6952510870,10980,10970,10990,10970,158
20230705,110100,6950776020,10970,10990,11010,10950,3445
20230705,110000,6912924880,10990,10940,10990,10930,2475
20230705,105900,6885824920,10940,10970,10970,10940,1274
20230705,105800,6871866870,10980,10990,10990,10970,336
20230705,105700,6868180130,10970,11000,11000,10970,1010
20230705,105600,6857081160,10970,11010,11020,10970,806
20230705,105500,6848222340,11010,10980,11010,10970,1244
20230705,105400,6834560660,10980,11010,11020,10980,3449
20230705,105300,6796658260,11010,11010,11020,11000,1785
20230705,105200,6777010320,11000,10990,11010,10990,172
20230705,105100,6775117170,10990,11040,11040,10990,2114
20230705,105000,6751848100,11040,11030,11070,11030,2749
20230705,104900,6721465930,11030,11020,11030,11000,1147
20230705,104800,6708821710,11030,11030,11040,11030,954
20230705,104700,6698297220,11030,11030,11030,11020,407
20230705,104600,6693810060,11040,11040,11040,11030,548
20230705,104500,6687762250,11040,11030,11040,11030,778
20230705,104400,6679175970,11030,11060,11060,11030,2081
20230705,104300,6656205800,11060,11030,11060,11030,762
20230705,104200,6647786390,11020,11040,11040,11000,255
20230705,104100,6644978900,11040,11000,11050,10990,13524
20230705,104000,6496182520,11000,11000,11000,10990,5156
20230705,103900,6439488530,11000,10990,11000,10990,3626
20230705,103800,6399604440,10990,10950,10990,10950,3300
20230705,103700,6363419120,10940,10960,10960,10900,8291
20230705,103600,6272852050,10970,10970,10970,10960,648
20230705,103500,6265744720,10970,11010,11010,10960,2569
20230705,103400,6237525910,11010,11000,11020,11000,773
20230705,103300,6229018500,11000,11010,11020,11000,2750
20230705,103200,6198736400,11000,11010,11010,11000,778
20230705,103100,6190178310,11010,11010,11040,11000,1260
20230705,103000,6176305080,11010,11010,11020,10980,3777
20230705,102900,6134750900,10980,11000,11020,10980,2550
20230705,102800,6106731490,11000,11010,11030,11000,2625
20230705,102700,6077840320,11010,11020,11020,11010,1169
20230705,102600,6064959690,11020,11010,11020,11010,256
20230705,102500,6062140970,11030,11000,11030,11000,1275
20230705,102400,6048106520,11010,11010,11020,11000,6374
20230705,102300,5977975410,11010,11080,11090,11010,7406
20230705,102200,5896272420,11090,11100,11110,11090,2824
20230705,102100,5864951690,11100,11110,11110,11070,3418
20230705,102000,5827074000,11110,11090,11110,11060,2989
20230705,101900,5793935620,11060,11050,11070,11050,1652
20230705,101800,5775669290,11060,11070,11080,11060,629
20230705,101700,5768706120,11070,11060,11100,11060,2298
20230705,101600,5743266120,11060,11070,11090,11050,1967
20230705,101500,5721505120,11070,11060,11080,11060,2071
20230705,101400,5698589060,11060,11100,11100,11050,2839
20230705,101300,5667161910,11100,11110,11120,11090,6392
20230705,101200,5596194160,11110,11120,11130,11110,2921
20230705,101100,5563716180,11120,11100,11130,11090,8042
20230705,101000,5474352690,11110,11090,11120,11080,13861
20230705,100900,5320515450,11100,11080,11100,11080,3657
20230705,100800,5279987110,11080,11050,11090,11050,2808
20230705,100700,5248866580,11050,11050,11070,11050,500
20230705,100600,5243334530,11040,11030,11080,11030,3102
20230705,100500,5209007210,11030,10990,11030,10990,2915
20230705,100400,5176940350,10980,10960,10990,10900,2551
20230705,100300,5148982240,10940,10900,10940,10850,2271
20230705,100200,5124248890,10850,10890,10890,10850,5574
20230705,100100,5063684010,10890,10920,11050,10890,8603
20230705,100000,4969624020,10930,10920,10940,10900,5053
20230705,095900,4914457340,10920,10910,10950,10900,4185
20230705,095800,4868812210,10900,10970,11000,10900,13774
20230705,095700,4718162050,10960,11060,11060,10960,8467
20230705,095600,4624836460,11060,11090,11090,11050,5108
20230705,095500,4568309910,11090,11130,11130,11090,2993
20230705,095400,4535063110,11130,11120,11130,11110,9900
20230705,095300,4425018010,11130,11090,11130,11090,18494
20230705,095200,4219630000,11090,11090,11100,11090,5377
20230705,095100,4159971990,11100,11040,11100,11040,8487
20230705,095000,4065962080,11040,11040,11050,11000,552
20230705,094900,4059881340,11040,11050,11060,11040,1255
20230705,094800,4046013120,11050,10970,11050,10960,23414
20230705,094700,3788022340,10970,10970,10990,10970,805
20230705,094600,3779186900,10970,10990,10990,10960,967
20230705,094500,3768579930,10990,10980,10990,10960,1608
20230705,094400,3750940710,10980,10970,10980,10950,1415
20230705,094300,3735416060,10990,10980,11000,10970,944
20230705,094200,3725044090,10980,11000,11000,10980,3817
20230705,094100,3683080760,11000,10970,11000,10970,2566
20230705,094000,3654871760,10970,10980,10990,10970,1217
20230705,093900,3641511500,10980,11010,11010,10980,1383
20230705,093800,3626319850,11010,11000,11010,11000,1709
20230705,093700,3607520830,11000,11000,11000,10960,855
20230705,093600,3598118110,11000,10960,11000,10950,2526
20230705,093500,3570409390,10950,10970,10990,10950,8157
20230705,093400,3481011660,10950,11030,11030,10950,10725
20230705,093300,3363001680,11030,11090,11110,11020,5286
20230705,093200,3304616390,11110,11130,11140,11080,17263
20230705,093100,3112559540,11130,11090,11130,11090,16280
20230705,093000,2931658260,11090,11080,11110,11060,14706
20230705,092900,2768493360,11080,11070,11100,11040,9248
20230705,092800,2666184880,11080,11090,11100,11080,3538
20230705,092700,2626967690,11090,11060,11100,11040,9637
20230705,092600,2520085750,11060,11080,11110,11000,18696
20230705,092500,2313407440,11070,11080,11130,11030,26845
20230705,092400,2016071810,11080,10970,11080,10970,28547
20230705,092300,1702004240,10970,10960,10980,10940,6661
20230705,092200,1628919760,10970,10910,10970,10910,20727
20230705,092100,1402146830,10910,10920,10920,10910,2237
20230705,092000,1377740000,10910,10890,10920,10890,4180
20230705,091900,1332122380,10900,10900,10910,10870,8764
20230705,091800,1236680000,10890,10850,10900,10850,1028
20230705,091700,1225502900,10850,10820,10850,10810,8882
20230705,091600,1129373560,10820,10820,10830,10800,1554
20230705,091500,1112571800,10830,10800,10830,10760,2604
20230705,091400,1084500780,10770,10870,10870,10770,3024
20230705,091300,1051820980,10870,10870,10910,10830,7059
20230705,091200,975138760,10910,10930,10930,10840,12453
20230705,091100,839946840,10900,10850,10950,10850,33426
20230705,091000,475706870,10850,10780,10850,10780,9006
20230705,090900,378267850,10750,10750,10790,10750,137
20230705,090800,376794980,10750,10750,10790,10690,8341
20230705,090700,287187650,10750,10780,10780,10710,1032
20230705,090600,276108800,10780,10790,10800,10760,2664
20230705,090500,247388810,10780,10810,10810,10780,2677
20230705,090400,218522660,10810,10790,10810,10780,2058
20230705,090300,196325910,10790,10810,10860,10780,5392
20230705,090200,137899180,10800,10680,10800,10680,4860
20230705,090100,85558940,10680,10740,10750,10670,2385
20230705,090000,59972100,10740,10800,10800,10740,5553