KissMeData/086450/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194500,1936199350,13670,13670,13670,13670,5651
20230705,194400,1936199350,13670,13670,13670,13670,0
20230705,194300,1936199350,13670,13670,13670,13670,0
20230705,194200,1936199350,13670,13670,13670,13670,0
20230705,194100,1936199350,13670,13670,13670,13670,0
20230705,194000,1936199350,13670,13670,13670,13670,0
20230705,193900,1936199350,13670,13670,13670,13670,0
20230705,193800,1936199350,13670,13670,13670,13670,0
20230705,193700,1936199350,13670,13670,13670,13670,0
20230705,193600,1936199350,13670,13670,13670,13670,0
20230705,193500,1936199350,13670,13670,13670,13670,0
20230705,193400,1936199350,13670,13670,13670,13670,0
20230705,193300,1936199350,13670,13670,13670,13670,0
20230705,193200,1936199350,13670,13670,13670,13670,0
20230705,193100,1936199350,13670,13670,13670,13670,0
20230705,193000,1936199350,13670,13670,13670,13670,0
20230705,192900,1936199350,13670,13670,13670,13670,0
20230705,192800,1936199350,13670,13670,13670,13670,0
20230705,192700,1936199350,13670,13670,13670,13670,0
20230705,192600,1936199350,13670,13670,13670,13670,0
20230705,192500,1936199350,13670,13670,13670,13670,0
20230705,192400,1936199350,13670,13670,13670,13670,0
20230705,192300,1936199350,13670,13670,13670,13670,0
20230705,192200,1936199350,13670,13670,13670,13670,0
20230705,192100,1936199350,13670,13670,13670,13670,0
20230705,192000,1936199350,13670,13670,13670,13670,0
20230705,191900,1936199350,13670,13670,13670,13670,0
20230705,191800,1936199350,13670,13670,13670,13670,0
20230705,191700,1936199350,13670,13670,13670,13670,0
20230705,191600,1936199350,13670,13670,13670,13670,0
20230705,191500,1936199350,13670,13670,13670,13670,5651
20230705,191400,1936199350,13670,13670,13670,13670,0
20230705,191300,1936199350,13670,13670,13670,13670,0
20230705,191200,1936199350,13670,13670,13670,13670,0
20230705,191100,1936199350,13670,13670,13670,13670,0
20230705,191000,1936199350,13670,13670,13670,13670,0
20230705,190900,1936199350,13670,13670,13670,13670,0
20230705,190800,1936199350,13670,13670,13670,13670,0
20230705,190700,1936199350,13670,13670,13670,13670,0
20230705,190600,1936199350,13670,13670,13670,13670,0
20230705,190500,1936199350,13670,13670,13670,13670,0
20230705,190400,1936199350,13670,13670,13670,13670,0
20230705,190300,1936199350,13670,13670,13670,13670,0
20230705,190200,1936199350,13670,13670,13670,13670,0
20230705,190100,1936199350,13670,13670,13670,13670,0
20230705,190000,1936199350,13670,13670,13670,13670,0
20230705,185900,1936199350,13670,13670,13670,13670,0
20230705,185800,1936199350,13670,13670,13670,13670,0
20230705,185700,1936199350,13670,13670,13670,13670,0
20230705,185600,1936199350,13670,13670,13670,13670,0
20230705,185500,1936199350,13670,13670,13670,13670,0
20230705,185400,1936199350,13670,13670,13670,13670,0
20230705,185300,1936199350,13670,13670,13670,13670,0
20230705,185200,1936199350,13670,13670,13670,13670,0
20230705,185100,1936199350,13670,13670,13670,13670,0
20230705,185000,1936199350,13670,13670,13670,13670,0
20230705,184900,1936199350,13670,13670,13670,13670,0
20230705,184800,1936199350,13670,13670,13670,13670,0
20230705,184700,1936199350,13670,13670,13670,13670,0
20230705,184600,1936199350,13670,13670,13670,13670,0
20230705,184500,1936199350,13670,13670,13670,13670,5651
20230705,184400,1936199350,13670,13670,13670,13670,0
20230705,184300,1936199350,13670,13670,13670,13670,0
20230705,184200,1936199350,13670,13670,13670,13670,0
20230705,184100,1936199350,13670,13670,13670,13670,0
20230705,184000,1936199350,13670,13670,13670,13670,0
20230705,183900,1936199350,13670,13670,13670,13670,0
20230705,183800,1936199350,13670,13670,13670,13670,0
20230705,183700,1936199350,13670,13670,13670,13670,0
20230705,183600,1936199350,13670,13670,13670,13670,0
20230705,183500,1936199350,13670,13670,13670,13670,0
20230705,183400,1936199350,13670,13670,13670,13670,0
20230705,183300,1936199350,13670,13670,13670,13670,0
20230705,183200,1936199350,13670,13670,13670,13670,0
20230705,183100,1936199350,13670,13670,13670,13670,0
20230705,183000,1936199350,13670,13670,13670,13670,0
20230705,182900,1936199350,13670,13670,13670,13670,0
20230705,182800,1936199350,13670,13670,13670,13670,0
20230705,182700,1936199350,13670,13670,13670,13670,0
20230705,182600,1936199350,13670,13670,13670,13670,0
20230705,182500,1936199350,13670,13670,13670,13670,0
20230705,182400,1936199350,13670,13670,13670,13670,0
20230705,182300,1936199350,13670,13670,13670,13670,0
20230705,182200,1936199350,13670,13670,13670,13670,0
20230705,182100,1936199350,13670,13670,13670,13670,0
20230705,182000,1936199350,13670,13670,13670,13670,0
20230705,181900,1936199350,13670,13670,13670,13670,0
20230705,181800,1936199350,13670,13670,13670,13670,0
20230705,181700,1936199350,13670,13670,13670,13670,0
20230705,181600,1936199350,13670,13670,13670,13670,0
20230705,181500,1936199350,13670,13670,13670,13670,5651
20230705,181400,1936199350,13670,13670,13670,13670,0
20230705,181300,1936199350,13670,13670,13670,13670,0
20230705,181200,1936199350,13670,13670,13670,13670,0
20230705,181100,1936199350,13670,13670,13670,13670,0
20230705,181000,1936199350,13670,13670,13670,13670,0
20230705,180900,1936199350,13670,13670,13670,13670,0
20230705,180800,1936199350,13670,13670,13670,13670,0
20230705,180700,1936199350,13670,13670,13670,13670,0
20230705,180600,1936199350,13670,13670,13670,13670,0
20230705,180500,1936199350,13670,13670,13670,13670,0
20230705,180400,1936199350,13670,13670,13670,13670,0
20230705,180300,1936199350,13670,13670,13670,13670,0
20230705,180200,1936199350,13670,13670,13670,13670,0
20230705,180100,1936199350,13670,13670,13670,13670,0
20230705,180000,1936199350,13670,13670,13670,13670,0
20230705,175900,1936199350,13670,13670,13670,13670,0
20230705,175800,1936199350,13670,13670,13670,13670,0
20230705,175700,1936199350,13670,13670,13670,13670,0
20230705,175600,1936199350,13670,13670,13670,13670,0
20230705,175500,1936199350,13670,13670,13670,13670,0
20230705,175400,1936199350,13670,13670,13670,13670,0
20230705,175300,1936199350,13670,13670,13670,13670,0
20230705,175200,1936199350,13670,13670,13670,13670,0
20230705,175100,1936199350,13670,13670,13670,13670,0
20230705,175000,1936199350,13670,13670,13670,13670,0
20230705,174900,1936199350,13670,13670,13670,13670,0
20230705,174800,1936199350,13670,13670,13670,13670,0
20230705,174700,1936199350,13670,13670,13670,13670,0
20230705,174600,1936199350,13670,13670,13670,13670,0
20230705,174500,1936199350,13670,13670,13670,13670,5651
20230705,174400,1936199350,13670,13670,13670,13670,0
20230705,174300,1936199350,13670,13670,13670,13670,0
20230705,174200,1936199350,13670,13670,13670,13670,0
20230705,174100,1936199350,13670,13670,13670,13670,0
20230705,174000,1936199350,13670,13670,13670,13670,0
20230705,173900,1936199350,13670,13670,13670,13670,0
20230705,173800,1936199350,13670,13670,13670,13670,0
20230705,173700,1936199350,13670,13670,13670,13670,0
20230705,173600,1936199350,13670,13670,13670,13670,0
20230705,173500,1936199350,13670,13670,13670,13670,0
20230705,173400,1936199350,13670,13670,13670,13670,0
20230705,173300,1936199350,13670,13670,13670,13670,0
20230705,173200,1936199350,13670,13670,13670,13670,0
20230705,173100,1936199350,13670,13670,13670,13670,0
20230705,173000,1936199350,13670,13670,13670,13670,0
20230705,172900,1936199350,13670,13670,13670,13670,0
20230705,172800,1936199350,13670,13670,13670,13670,0
20230705,172700,1936199350,13670,13670,13670,13670,0
20230705,172600,1936199350,13670,13670,13670,13670,0
20230705,172500,1936199350,13670,13670,13670,13670,0
20230705,172400,1936199350,13670,13670,13670,13670,0
20230705,172300,1936199350,13670,13670,13670,13670,0
20230705,172200,1936199350,13670,13670,13670,13670,0
20230705,172100,1936199350,13670,13670,13670,13670,0
20230705,172000,1936199350,13670,13670,13670,13670,0
20230705,171900,1936199350,13670,13670,13670,13670,0
20230705,171800,1936199350,13670,13670,13670,13670,0
20230705,171700,1936199350,13670,13670,13670,13670,0
20230705,171600,1936199350,13670,13670,13670,13670,0
20230705,171500,1936199350,13670,13670,13670,13670,5651
20230705,171400,1936199350,13670,13670,13670,13670,0
20230705,171300,1936199350,13670,13670,13670,13670,0
20230705,171200,1936199350,13670,13670,13670,13670,0
20230705,171100,1936199350,13670,13670,13670,13670,0
20230705,171000,1936199350,13670,13670,13670,13670,0
20230705,170900,1936199350,13670,13670,13670,13670,0
20230705,170800,1936199350,13670,13670,13670,13670,0
20230705,170700,1936199350,13670,13670,13670,13670,0
20230705,170600,1936199350,13670,13670,13670,13670,0
20230705,170500,1936199350,13670,13670,13670,13670,0
20230705,170400,1936199350,13670,13670,13670,13670,0
20230705,170300,1936199350,13670,13670,13670,13670,0
20230705,170200,1936199350,13670,13670,13670,13670,0
20230705,170100,1936199350,13670,13670,13670,13670,0
20230705,170000,1936199350,13670,13670,13670,13670,0
20230705,165900,1936199350,13670,13670,13670,13670,0
20230705,165800,1936199350,13670,13670,13670,13670,0
20230705,165700,1936199350,13670,13670,13670,13670,0
20230705,165600,1936199350,13670,13670,13670,13670,0
20230705,165500,1936199350,13670,13670,13670,13670,0
20230705,165400,1936199350,13670,13670,13670,13670,0
20230705,165300,1936199350,13670,13670,13670,13670,0
20230705,165200,1936199350,13670,13670,13670,13670,0
20230705,165100,1936199350,13670,13670,13670,13670,0
20230705,165000,1936199350,13670,13670,13670,13670,0
20230705,164900,1936199350,13670,13670,13670,13670,0
20230705,164800,1936199350,13670,13670,13670,13670,0
20230705,164700,1936199350,13670,13670,13670,13670,0
20230705,164600,1936199350,13670,13670,13670,13670,0
20230705,164500,1936199350,13670,13670,13670,13670,5651
20230705,164400,1936199350,13670,13670,13670,13670,0
20230705,164300,1936199350,13670,13670,13670,13670,0
20230705,164200,1936199350,13670,13670,13670,13670,0
20230705,164100,1936199350,13670,13670,13670,13670,0
20230705,164000,1936199350,13670,13670,13670,13670,0
20230705,163900,1936199350,13670,13670,13670,13670,0
20230705,163800,1936199350,13670,13670,13670,13670,0
20230705,163700,1936199350,13670,13670,13670,13670,0
20230705,163600,1936199350,13670,13670,13670,13670,0
20230705,163500,1936199350,13670,13670,13670,13670,0
20230705,163400,1936199350,13670,13670,13670,13670,0
20230705,163300,1936199350,13670,13670,13670,13670,0
20230705,163200,1936199350,13670,13670,13670,13670,0
20230705,163100,1936199350,13670,13670,13670,13670,0
20230705,163000,1936199350,13670,13670,13670,13670,0
20230705,162900,1936199350,13670,13670,13670,13670,0
20230705,162800,1936199350,13670,13670,13670,13670,0
20230705,162700,1936199350,13670,13670,13670,13670,0
20230705,162600,1936199350,13670,13670,13670,13670,0
20230705,162500,1936199350,13670,13670,13670,13670,0
20230705,162400,1936199350,13670,13670,13670,13670,0
20230705,162300,1936199350,13670,13670,13670,13670,0
20230705,162200,1936199350,13670,13670,13670,13670,0
20230705,162100,1936199350,13670,13670,13670,13670,0
20230705,162000,1936199350,13670,13670,13670,13670,0
20230705,161900,1936199350,13670,13670,13670,13670,0
20230705,161800,1936199350,13670,13670,13670,13670,0
20230705,161700,1936199350,13670,13670,13670,13670,0
20230705,161600,1936199350,13670,13670,13670,13670,0
20230705,161500,1936199350,13670,13670,13670,13670,5651
20230705,161400,1936199350,13670,13670,13670,13670,0
20230705,161300,1936199350,13670,13670,13670,13670,0
20230705,161200,1936199350,13670,13670,13670,13670,0
20230705,161100,1936199350,13670,13670,13670,13670,0
20230705,161000,1936199350,13670,13670,13670,13670,0
20230705,160900,1936199350,13670,13670,13670,13670,0
20230705,160800,1936199350,13670,13670,13670,13670,0
20230705,160700,1936199350,13670,13670,13670,13670,0
20230705,160600,1936199350,13670,13670,13670,13670,0
20230705,160500,1936199350,13670,13670,13670,13670,0
20230705,160400,1936199350,13670,13670,13670,13670,0
20230705,160300,1936199350,13670,13670,13670,13670,0
20230705,160200,1936199350,13670,13670,13670,13670,0
20230705,160100,1936199350,13670,13670,13670,13670,0
20230705,160000,1936199350,13670,13670,13670,13670,0
20230705,155900,1936199350,13670,13670,13670,13670,0
20230705,155800,1936199350,13670,13670,13670,13670,0
20230705,155700,1936199350,13670,13670,13670,13670,0
20230705,155600,1936199350,13670,13670,13670,13670,0
20230705,155500,1936199350,13670,13670,13670,13670,0
20230705,155400,1936199350,13670,13670,13670,13670,0
20230705,155300,1936199350,13670,13670,13670,13670,0
20230705,155200,1936199350,13670,13670,13670,13670,0
20230705,155100,1936199350,13670,13670,13670,13670,0
20230705,155000,1936199350,13670,13670,13670,13670,0
20230705,154900,1936199350,13670,13670,13670,13670,0
20230705,154800,1936199350,13670,13670,13670,13670,0
20230705,154700,1936199350,13670,13670,13670,13670,0
20230705,154600,1936199350,13670,13670,13670,13670,0
20230705,154500,1936199350,13670,13670,13670,13670,5651
20230705,154400,1936199350,13670,13670,13670,13670,0
20230705,154300,1936199350,13670,13670,13670,13670,0
20230705,154200,1936199350,13670,13670,13670,13670,0
20230705,154100,1936199350,13670,13670,13670,13670,0
20230705,154000,1936199350,13670,13670,13670,13670,0
20230705,153900,1936199350,13670,13670,13670,13670,0
20230705,153800,1936199350,13670,13670,13670,13670,0
20230705,153700,1936199350,13670,13670,13670,13670,0
20230705,153600,1936199350,13670,13670,13670,13670,0
20230705,153500,1936199350,13670,13670,13670,13670,0
20230705,153400,1936199350,13670,13670,13670,13670,0
20230705,153300,1936199350,13670,13670,13670,13670,0
20230705,153200,1936199350,13670,13670,13670,13670,0
20230705,153100,1936199350,13670,13670,13670,13670,0
20230705,153000,1936199350,13670,13670,13670,13670,5651
20230705,152900,1858950180,13690,13690,13690,13690,0
20230705,152800,1858950180,13690,13690,13690,13690,0
20230705,152700,1858950180,13690,13690,13690,13690,0
20230705,152600,1858950180,13690,13690,13690,13690,0
20230705,152500,1858950180,13690,13690,13690,13690,0
20230705,152400,1858950180,13690,13690,13690,13690,0
20230705,152300,1858950180,13690,13690,13690,13690,0
20230705,152200,1858950180,13690,13690,13690,13690,0
20230705,152100,1858950180,13690,13690,13690,13690,0
20230705,152000,1858950180,13690,13690,13690,13690,0
20230705,151900,1858950180,13690,13690,13690,13690,577
20230705,151800,1851051050,13690,13680,13690,13680,369
20230705,151700,1846003120,13680,13670,13680,13670,564
20230705,151600,1838289280,13680,13680,13680,13670,514
20230705,151500,1831261210,13670,13680,13680,13670,434
20230705,151400,1825325540,13680,13680,13690,13680,986
20230705,151300,1811836640,13690,13700,13710,13680,3850
20230705,151200,1759100750,13710,13710,13710,13700,99
20230705,151100,1757743780,13710,13700,13710,13700,582
20230705,151000,1749766560,13710,13710,13710,13710,54
20230705,150900,1749026220,13700,13700,13710,13700,310
20230705,150800,1744778060,13710,13710,13710,13700,260
20230705,150700,1741215450,13710,13700,13710,13700,238
20230705,150600,1737953570,13700,13710,13720,13700,178
20230705,150500,1735513470,13710,13710,13710,13700,825
20230705,150400,1724203100,13700,13710,13710,13700,323
20230705,150300,1719776790,13700,13710,13720,13700,3052
20230705,150200,1677943860,13710,13720,13720,13710,236
20230705,150100,1674707750,13720,13720,13720,13710,161
20230705,150000,1672499230,13730,13720,13730,13720,629
20230705,145900,1663868820,13720,13730,13730,13720,267
20230705,145800,1660205060,13730,13730,13730,13720,172
20230705,145700,1657844730,13730,13710,13730,13710,801
20230705,145600,1646858310,13720,13730,13730,13710,47
20230705,145500,1646213550,13730,13720,13730,13720,497
20230705,145400,1639394210,13730,13730,13730,13720,72
20230705,145300,1638405920,13720,13720,13730,13720,248
20230705,145200,1635002500,13720,13730,13730,13720,224
20230705,145100,1631928870,13730,13730,13730,13720,232
20230705,145000,1628743610,13720,13730,13730,13720,232
20230705,144900,1625560150,13730,13730,13730,13720,135
20230705,144800,1623707440,13730,13730,13730,13720,240
20230705,144700,1620414070,13720,13720,13730,13720,58
20230705,144600,1619618200,13730,13720,13730,13720,248
20230705,144500,1616214780,13720,13720,13730,13720,275
20230705,144400,1612441360,13730,13730,13730,13720,58
20230705,144300,1611645060,13730,13720,13730,13720,963
20230705,144200,1598423750,13730,13730,13730,13730,189
20230705,144100,1595828780,13720,13730,13730,13720,118
20230705,144000,1594209290,13730,13730,13730,13720,106
20230705,143900,1592753950,13730,13730,13730,13720,221
20230705,143800,1589721250,13720,13730,13730,13720,198
20230705,143700,1587004550,13720,13720,13740,13720,346
20230705,143600,1582254910,13730,13720,13730,13720,595
20230705,143500,1574090320,13730,13730,13730,13720,77
20230705,143400,1573033340,13730,13730,13740,13720,142
20230705,143300,1571084180,13730,13730,13730,13720,241
20230705,143200,1567775650,13730,13720,13730,13720,999
20230705,143100,1554061190,13720,13720,13730,13710,88
20230705,143000,1552853690,13720,13720,13730,13710,232
20230705,142900,1549672100,13720,13710,13720,13710,245
20230705,142800,1546312510,13710,13720,13720,13710,189
20230705,142700,1543719470,13720,13710,13720,13710,293
20230705,142600,1539701750,13710,13710,13720,13710,78
20230705,142500,1538631950,13720,13720,13720,13710,119
20230705,142400,1536999330,13710,13710,13720,13710,180
20230705,142300,1534530750,13710,13720,13730,13710,499
20230705,142200,1527684410,13730,13730,13730,13720,70
20230705,142100,1526723610,13720,13720,13730,13720,172
20230705,142000,1524363730,13730,13720,13730,13720,345
20230705,141900,1519629990,13730,13730,13730,13720,1036
20230705,141800,1505415700,13730,13720,13730,13720,268
20230705,141700,1501738350,13720,13730,13730,13720,102
20230705,141600,1500338190,13730,13730,13730,13720,379
20230705,141500,1495137950,13730,13720,13730,13720,69
20230705,141400,1494190860,13720,13730,13730,13720,206
20230705,141300,1491364100,13730,13720,13730,13720,211
20230705,141200,1488469100,13720,13730,13730,13720,147
20230705,141100,1486451860,13720,13720,13730,13720,246
20230705,141000,1483076340,13720,13730,13730,13720,183
20230705,140900,1480564130,13730,13730,13730,13720,253
20230705,140800,1477092590,13730,13720,13730,13720,361
20230705,140700,1472139310,13730,13720,13730,13720,361
20230705,140600,1467184470,13730,13730,13730,13730,58
20230705,140500,1466388130,13730,13730,13730,13720,369
20230705,140400,1461322100,13730,13730,13730,13720,221
20230705,140300,1458288180,13730,13720,13730,13720,60
20230705,140200,1457464440,13730,13720,13730,13720,65
20230705,140100,1456572270,13720,13720,13730,13720,462
20230705,140000,1450233280,13730,13720,13730,13720,65
20230705,135900,1449340930,13720,13720,13730,13720,81
20230705,135800,1448228950,13730,13730,13730,13720,68
20230705,135700,1447295670,13730,13730,13730,13720,59
20230705,135600,1446485660,13720,13730,13730,13720,286
20230705,135500,1442560970,13720,13720,13730,13720,48
20230705,135400,1441902400,13720,13730,13730,13720,403
20230705,135300,1436370860,13730,13730,13730,13720,61
20230705,135200,1435533400,13720,13730,13730,13720,40
20230705,135100,1434984290,13730,13720,13730,13720,206
20230705,135000,1432157650,13730,13730,13730,13720,64
20230705,134900,1431279020,13720,13730,13730,13720,401
20230705,134800,1425776850,13730,13730,13730,13720,31
20230705,134700,1425351310,13720,13720,13730,13720,149
20230705,134600,1423306890,13730,13720,13730,13720,19
20230705,134500,1423046110,13730,13730,13730,13720,1071
20230705,134400,1408341290,13730,13730,13740,13730,105
20230705,134300,1406898960,13730,13730,13730,13730,115
20230705,134200,1405320010,13740,13730,13740,13730,21
20230705,134100,1405031560,13740,13730,13740,13730,320
20230705,134000,1400637370,13730,13730,13740,13730,71
20230705,133900,1399662210,13740,13740,13740,13730,81
20230705,133800,1398549520,13740,13730,13740,13730,11
20230705,133700,1398398470,13740,13740,13740,13730,55
20230705,133600,1397642830,13730,13730,13740,13730,48
20230705,133500,1396983780,13740,13740,13740,13730,116
20230705,133400,1395390090,13740,13730,13740,13730,755
20230705,133300,1385023910,13740,13730,13740,13730,49
20230705,133200,1384351090,13730,13730,13730,13730,18
20230705,133100,1384103950,13730,13740,13740,13730,2221
20230705,133000,1353588610,13750,13750,13750,13750,77
20230705,132900,1352529860,13740,13750,13750,13740,313
20230705,132800,1348226960,13750,13750,13750,13740,224
20230705,132700,1345147050,13750,13740,13750,13740,178
20230705,132600,1342700920,13750,13740,13750,13740,48
20230705,132500,1342041200,13740,13740,13750,13740,116
20230705,132400,1340446350,13750,13750,13750,13740,126
20230705,132300,1338713930,13750,13740,13750,13740,376
20230705,132200,1333544080,13740,13740,13740,13740,28
20230705,132100,1333159360,13740,13740,13740,13740,15
20230705,132000,1332953260,13750,13750,13750,13740,93
20230705,131900,1331674980,13750,13750,13750,13740,190
20230705,131800,1329062630,13750,13750,13750,13750,2073
20230705,131700,1300558880,13750,13760,13760,13750,67
20230705,131600,1299637110,13750,13760,13760,13750,60
20230705,131500,1298812090,13760,13750,13760,13750,346
20230705,131400,1294053570,13750,13750,13750,13750,40
20230705,131300,1293503570,13750,13750,13750,13750,16
20230705,131200,1293283570,13760,13760,13760,13750,225
20230705,131100,1290187660,13760,13750,13760,13750,210
20230705,131000,1287299470,13750,13750,13750,13750,0
20230705,130900,1287299470,13750,13750,13760,13750,59
20230705,130800,1286487780,13760,13750,13760,13750,60
20230705,130700,1285662260,13760,13750,13760,13750,222
20230705,130600,1282609690,13770,13750,13770,13750,101
20230705,130500,1281218940,13750,13760,13760,13750,25
20230705,130400,1280875080,13760,13760,13760,13750,280
20230705,130300,1277024770,13750,13760,13770,13750,11
20230705,130200,1276873430,13760,13770,13770,13760,10
20230705,130100,1276735810,13760,13760,13760,13760,650
20230705,130000,1267791810,13750,13760,13760,13750,1171
20230705,125900,1251690290,13750,13750,13750,13750,7
20230705,125800,1251594040,13750,13760,13760,13750,13
20230705,125700,1251415250,13750,13750,13750,13750,57
20230705,125600,1250631500,13760,13750,13760,13750,23
20230705,125500,1250315110,13760,13750,13760,13750,9
20230705,125400,1250191280,13750,13760,13760,13750,12
20230705,125300,1250026250,13760,13760,13760,13750,79
20230705,125200,1248939290,13760,13750,13760,13750,73
20230705,125100,1247935500,13770,13740,13770,13740,1411
20230705,125000,1228544690,13730,13740,13740,13730,13
20230705,124900,1228366160,13730,13740,13740,13730,107
20230705,124800,1226896970,13740,13740,13740,13730,481
20230705,124700,1220288040,13750,13750,13750,13740,115
20230705,124600,1218707290,13740,13750,13750,13740,41
20230705,124500,1218143910,13750,13740,13750,13740,9
20230705,124400,1218020240,13740,13740,13750,13740,257
20230705,124300,1214486680,13740,13750,13750,13740,64
20230705,124200,1213607280,13740,13740,13740,13740,37
20230705,124100,1213098900,13740,13760,13760,13740,626
20230705,124000,1204489850,13760,13760,13760,13750,16
20230705,123900,1204269780,13760,13750,13760,13750,49
20230705,123800,1203595870,13750,13760,13760,13750,12
20230705,123700,1203430830,13760,13750,13760,13740,33
20230705,123600,1202977160,13750,13740,13750,13740,416
20230705,123500,1197261260,13740,13750,13750,13740,13
20230705,123400,1197082600,13740,13750,13750,13740,85
20230705,123300,1195914340,13750,13740,13750,13740,346
20230705,123200,1191160260,13750,13750,13750,13750,4
20230705,123100,1191105260,13750,13760,13760,13750,86
20230705,123000,1189922750,13750,13740,13750,13740,752
20230705,122900,1179589520,13740,13750,13750,13740,212
20230705,122800,1176675360,13750,13750,13750,13750,39
20230705,122700,1176139110,13740,13750,13760,13740,158
20230705,122600,1173966660,13750,13750,13750,13740,1023
20230705,122500,1159903080,13760,13760,13760,13750,130
20230705,122400,1158114790,13770,13770,13770,13760,359
20230705,122300,1153171640,13760,13760,13760,13760,223
20230705,122200,1150103160,13760,13760,13760,13760,211
20230705,122100,1147199800,13770,13760,13770,13760,163
20230705,122000,1144955380,13760,13770,13770,13760,52
20230705,121900,1144239630,13760,13770,13770,13760,54
20230705,121800,1143496580,13770,13770,13770,13760,858
20230705,121700,1131682010,13760,13760,13760,13760,127
20230705,121600,1129934490,13770,13770,13770,13770,5
20230705,121500,1129865640,13770,13760,13770,13760,46
20230705,121400,1129232400,13760,13770,13770,13760,64
20230705,121300,1128351730,13770,13760,13770,13760,215
20230705,121200,1125393290,13770,13770,13770,13770,95
20230705,121100,1124085140,13770,13760,13770,13760,11
20230705,121000,1123933760,13770,13750,13770,13750,170
20230705,120900,1121594890,13760,13760,13760,13760,205
20230705,120800,1118774090,13750,13770,13770,13750,148
20230705,120700,1116737680,13770,13760,13770,13760,12
20230705,120600,1116572520,13760,13770,13770,13760,42
20230705,120500,1115994550,13760,13760,13760,13760,17
20230705,120400,1115760630,13750,13760,13760,13750,17
20230705,120300,1115526800,13760,13760,13760,13750,20
20230705,120200,1115251690,13750,13750,13760,13750,73
20230705,120100,1114247580,13750,13750,13750,13750,3
20230705,120000,1114206330,13750,13740,13750,13730,191
20230705,115900,1111582070,13730,13740,13740,13730,170
20230705,115800,1109246630,13740,13740,13740,13730,24
20230705,115700,1108916960,13740,13740,13740,13740,27
20230705,115600,1108545980,13740,13750,13750,13730,469
20230705,115500,1102105470,13750,13760,13760,13740,38
20230705,115400,1101583250,13740,13730,13750,13730,150
20230705,115300,1099522020,13740,13740,13750,13740,508
20230705,115200,1092540680,13740,13740,13750,13740,277
20230705,115100,1088734620,13730,13730,13740,13730,686
20230705,115000,1079309430,13740,13730,13740,13730,695
20230705,114900,1069760220,13730,13750,13760,13730,3157
20230705,114800,1026381750,13750,13760,13760,13750,38
20230705,114700,1025859240,13760,13750,13760,13750,123
20230705,114600,1024167950,13760,13760,13760,13760,1906
20230705,114500,997941390,13770,13760,13770,13760,77
20230705,114400,996881600,13760,13770,13770,13760,140
20230705,114300,994955160,13770,13770,13770,13760,115
20230705,114200,993371700,13770,13760,13770,13760,20
20230705,114100,993096390,13770,13770,13770,13760,44
20230705,114000,992490800,13760,13770,13770,13760,257
20230705,113900,988953940,13770,13770,13770,13770,1
20230705,113800,988940170,13770,13780,13780,13770,22
20230705,113700,988637190,13780,13770,13780,13770,168
20230705,113600,986323820,13780,13770,13780,13770,12
20230705,113500,986158540,13780,13770,13780,13770,14
20230705,113400,985965710,13780,13770,13780,13770,177
20230705,113300,983528380,13760,13770,13770,13760,56
20230705,113200,982757630,13770,13770,13770,13760,40
20230705,113100,982206920,13770,13760,13770,13760,17
20230705,113000,981972920,13770,13750,13770,13750,610
20230705,112900,973580020,13750,13750,13760,13750,263
20230705,112800,969963720,13760,13760,13760,13750,154
20230705,112700,967844770,13760,13750,13760,13750,235
20230705,112600,964611260,13750,13760,13760,13750,83
20230705,112500,963469460,13750,13760,13760,13750,3741
20230705,112400,912014510,13770,13780,13780,13770,208
20230705,112300,909150270,13780,13770,13780,13760,2824
20230705,112200,870264700,13780,13780,13780,13780,67
20230705,112100,869341440,13780,13780,13780,13770,1601
20230705,112000,847279740,13780,13800,13800,13780,245
20230705,111900,843902850,13790,13800,13800,13790,2415
20230705,111800,810599970,13800,13800,13810,13800,222
20230705,111700,807535330,13800,13800,13800,13790,221
20230705,111600,804485620,13800,13790,13800,13790,56
20230705,111500,803713270,13790,13790,13800,13790,52
20230705,111400,802996050,13800,13800,13800,13800,176
20230705,111300,800567250,13800,13800,13800,13790,84
20230705,111200,799408130,13800,13780,13800,13780,423
20230705,111100,793575820,13790,13790,13790,13790,101
20230705,111000,792183030,13790,13790,13790,13790,304
20230705,110900,787990870,13790,13780,13790,13780,137
20230705,110800,786102880,13780,13820,13820,13780,667
20230705,110700,776905090,13810,13830,13830,13810,107
20230705,110600,775426590,13810,13790,13820,13790,1228
20230705,110500,758488180,13790,13800,13800,13780,3792
20230705,110400,706175290,13810,13820,13830,13810,692
20230705,110300,696614590,13830,13840,13840,13830,379
20230705,110200,691372970,13830,13840,13840,13830,180
20230705,110100,688881860,13850,13850,13850,13840,287
20230705,110000,684907290,13860,13850,13860,13840,171
20230705,105900,682538460,13840,13840,13840,13840,0
20230705,105800,682538460,13840,13850,13850,13840,12
20230705,105700,682372340,13850,13860,13860,13850,22
20230705,105600,682067630,13860,13850,13860,13850,23
20230705,105500,681749040,13850,13850,13860,13850,394
20230705,105400,676292090,13850,13850,13850,13850,37
20230705,105300,675779640,13860,13860,13860,13850,592
20230705,105200,667575220,13870,13850,13870,13850,13
20230705,105100,667395090,13860,13870,13870,13860,1008
20230705,105000,653419130,13860,13860,13860,13850,92
20230705,104900,652144670,13860,13860,13870,13860,191
20230705,104800,649496410,13860,13850,13860,13850,14
20230705,104700,649302460,13860,13860,13860,13860,32
20230705,104600,648858940,13850,13860,13860,13850,14
20230705,104500,648664990,13850,13860,13860,13850,49
20230705,104400,647985940,13860,13860,13860,13860,13
20230705,104300,647805760,13850,13870,13870,13850,213
20230705,104200,644855440,13860,13880,13880,13860,45
20230705,104100,644231020,13860,13860,13870,13860,33
20230705,104000,643773600,13880,13840,13880,13840,336
20230705,103900,639120110,13830,13840,13840,13830,13
20230705,103800,638940280,13840,13840,13840,13830,236
20230705,103700,635674130,13840,13830,13840,13820,91
20230705,103600,634415500,13820,13820,13820,13820,331
20230705,103500,629841080,13830,13820,13850,13820,107
20230705,103400,628359910,13830,13830,13830,13820,47
20230705,103300,627710350,13830,13830,13830,13830,13
20230705,103200,627530560,13830,13830,13830,13830,0
20230705,103100,627530560,13830,13840,13850,13830,60
20230705,103000,626699900,13840,13820,13840,13820,455
20230705,102900,620408240,13820,13810,13820,13810,61
20230705,102800,619565510,13810,13810,13810,13810,0
20230705,102700,619565510,13810,13810,13810,13800,726
20230705,102600,609539530,13800,13810,13810,13800,115
20230705,102500,607951480,13800,13810,13810,13800,92
20230705,102400,606681820,13810,13800,13810,13800,144
20230705,102300,604694580,13800,13810,13810,13800,64
20230705,102200,603811330,13800,13800,13800,13800,159
20230705,102100,601617130,13800,13790,13800,13790,673
20230705,102000,592329810,13800,13800,13800,13800,54
20230705,101900,591584610,13790,13800,13800,13790,12
20230705,101800,591419100,13800,13800,13800,13790,80
20230705,101700,590315740,13800,13790,13800,13790,37
20230705,101600,589805400,13790,13790,13790,13780,448
20230705,101500,583627570,13790,13790,13790,13780,136
20230705,101400,581752220,13780,13780,13790,13780,123
20230705,101300,580057250,13790,13790,13790,13790,86
20230705,101200,578871310,13790,13780,13790,13780,25
20230705,101100,578526570,13770,13780,13800,13770,80
20230705,101000,577424020,13780,13780,13780,13770,360
20230705,100900,572463310,13800,13790,13800,13770,333
20230705,100800,567875760,13770,13800,13810,13770,2544
20230705,100700,532808230,13810,13820,13820,13810,229
20230705,100600,529645730,13820,13820,13820,13810,23
20230705,100500,529327960,13810,13820,13820,13810,60
20230705,100400,528499260,13810,13790,13810,13790,283
20230705,100300,524595900,13790,13800,13800,13790,525
20230705,100200,517355990,13800,13820,13820,13790,2036
20230705,100100,489264450,13810,13820,13820,13810,6
20230705,100000,489181540,13820,13820,13830,13820,170
20230705,095900,486832130,13810,13810,13810,13800,412
20230705,095800,481142500,13810,13810,13810,13810,73
20230705,095700,480134370,13820,13820,13820,13810,477
20230705,095600,473546860,13820,13820,13820,13800,650
20230705,095500,464566020,13830,13830,13830,13820,110
20230705,095400,463045310,13830,13830,13840,13820,120
20230705,095300,461385820,13840,13840,13840,13840,6
20230705,095200,461302780,13840,13830,13840,13830,1022
20230705,095100,447168440,13830,13830,13830,13820,220
20230705,095000,444125930,13820,13820,13820,13820,31
20230705,094900,443697510,13820,13810,13820,13810,48
20230705,094800,443034390,13810,13800,13810,13790,898
20230705,094700,430641850,13800,13790,13800,13790,43
20230705,094600,430048840,13790,13800,13800,13790,195
20230705,094500,427357860,13800,13800,13800,13790,197
20230705,094400,424640950,13800,13800,13800,13790,315
20230705,094300,420294070,13790,13810,13810,13790,1205
20230705,094200,403665870,13810,13800,13810,13800,321
20230705,094100,399236060,13800,13810,13810,13790,1900
20230705,094000,373016020,13810,13820,13820,13810,1178
20230705,093900,356743720,13820,13840,13850,13810,1809
20230705,093800,331735780,13850,13850,13850,13840,679
20230705,093700,322335130,13850,13860,13860,13850,310
20230705,093600,318040320,13860,13860,13860,13850,574
20230705,093500,310089680,13860,13870,13870,13850,553
20230705,093400,302429790,13870,13890,13890,13850,1576
20230705,093300,280562550,13890,13900,13900,13890,677
20230705,093200,271154340,13900,13900,13900,13890,110
20230705,093100,269625430,13900,13900,13910,13890,502
20230705,093000,262649020,13910,13910,13910,13900,11
20230705,092900,262496020,13910,13910,13910,13910,17
20230705,092800,262259550,13910,13900,13910,13900,476
20230705,092700,255642400,13910,13920,13930,13900,1325
20230705,092600,237214960,13920,13950,13950,13920,503
20230705,092500,230212600,13930,13950,13950,13930,956
20230705,092400,216886130,13950,13940,13950,13930,869
20230705,092300,204772240,13940,13930,13940,13930,201
20230705,092200,201972240,13930,13930,13940,13930,389
20230705,092100,196553360,13930,13930,13940,13930,339
20230705,092000,191831080,13930,13950,13960,13930,2489
20230705,091900,157118230,13960,13970,13970,13950,1466
20230705,091800,136647630,13970,13980,13980,13970,832
20230705,091700,125016690,13980,13980,13980,13980,236
20230705,091600,121717410,13990,13990,13990,13990,1
20230705,091500,121703420,13990,13990,13990,13990,123
20230705,091400,119982650,13990,14000,14000,13980,1363
20230705,091300,100913580,14000,14000,14010,14000,61
20230705,091200,100059440,14000,14000,14000,14000,80
20230705,091100,98939440,14000,14010,14010,14000,168
20230705,091000,96587320,14010,14010,14030,14010,676
20230705,090900,87104760,14030,14010,14030,14000,75
20230705,090800,86054050,14000,14010,14010,14000,210
20230705,090700,83112140,14000,13980,14000,13980,807
20230705,090600,71821570,13980,14000,14000,13980,167
20230705,090500,69486750,13980,13970,13980,13970,573
20230705,090400,61480740,13960,13990,13990,13960,1090
20230705,090300,46250490,14000,14000,14000,13980,318
20230705,090200,41798890,13980,13980,13980,13970,1918
20230705,090100,14986560,13980,13980,13980,13980,78
20230705,090000,13896120,13980,13980,13980,13980,994