KissMeData/105630/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,195200,3381605740,19760,19760,19760,19760,5070
20230707,195100,3381605740,19760,19760,19760,19760,0
20230707,195000,3381605740,19760,19760,19760,19760,0
20230707,194900,3381605740,19760,19760,19760,19760,0
20230707,194800,3381605740,19760,19760,19760,19760,0
20230707,194700,3381605740,19760,19760,19760,19760,0
20230707,194600,3381605740,19760,19760,19760,19760,0
20230707,194500,3381605740,19760,19760,19760,19760,0
20230707,194400,3381605740,19760,19760,19760,19760,0
20230707,194300,3381605740,19760,19760,19760,19760,0
20230707,194200,3381605740,19760,19760,19760,19760,0
20230707,194100,3381605740,19760,19760,19760,19760,0
20230707,194000,3381605740,19760,19760,19760,19760,0
20230707,193900,3381605740,19760,19760,19760,19760,0
20230707,193800,3381605740,19760,19760,19760,19760,0
20230707,193700,3381605740,19760,19760,19760,19760,0
20230707,193600,3381605740,19760,19760,19760,19760,0
20230707,193500,3381605740,19760,19760,19760,19760,0
20230707,193400,3381605740,19760,19760,19760,19760,0
20230707,193300,3381605740,19760,19760,19760,19760,0
20230707,193200,3381605740,19760,19760,19760,19760,0
20230707,193100,3381605740,19760,19760,19760,19760,0
20230707,193000,3381605740,19760,19760,19760,19760,0
20230707,192900,3381605740,19760,19760,19760,19760,0
20230707,192800,3381605740,19760,19760,19760,19760,0
20230707,192700,3381605740,19760,19760,19760,19760,0
20230707,192600,3381605740,19760,19760,19760,19760,0
20230707,192500,3381605740,19760,19760,19760,19760,0
20230707,192400,3381605740,19760,19760,19760,19760,0
20230707,192300,3381605740,19760,19760,19760,19760,0
20230707,192200,3381605740,19760,19760,19760,19760,5070
20230707,192100,3381605740,19760,19760,19760,19760,0
20230707,192000,3381605740,19760,19760,19760,19760,0
20230707,191900,3381605740,19760,19760,19760,19760,0
20230707,191800,3381605740,19760,19760,19760,19760,0
20230707,191700,3381605740,19760,19760,19760,19760,0
20230707,191600,3381605740,19760,19760,19760,19760,0
20230707,191500,3381605740,19760,19760,19760,19760,0
20230707,191400,3381605740,19760,19760,19760,19760,0
20230707,191300,3381605740,19760,19760,19760,19760,0
20230707,191200,3381605740,19760,19760,19760,19760,0
20230707,191100,3381605740,19760,19760,19760,19760,0
20230707,191000,3381605740,19760,19760,19760,19760,0
20230707,190900,3381605740,19760,19760,19760,19760,0
20230707,190800,3381605740,19760,19760,19760,19760,0
20230707,190700,3381605740,19760,19760,19760,19760,0
20230707,190600,3381605740,19760,19760,19760,19760,0
20230707,190500,3381605740,19760,19760,19760,19760,0
20230707,190400,3381605740,19760,19760,19760,19760,0
20230707,190300,3381605740,19760,19760,19760,19760,0
20230707,190200,3381605740,19760,19760,19760,19760,0
20230707,190100,3381605740,19760,19760,19760,19760,0
20230707,190000,3381605740,19760,19760,19760,19760,0
20230707,185900,3381605740,19760,19760,19760,19760,0
20230707,185800,3381605740,19760,19760,19760,19760,0
20230707,185700,3381605740,19760,19760,19760,19760,0
20230707,185600,3381605740,19760,19760,19760,19760,0
20230707,185500,3381605740,19760,19760,19760,19760,0
20230707,185400,3381605740,19760,19760,19760,19760,0
20230707,185300,3381605740,19760,19760,19760,19760,0
20230707,185200,3381605740,19760,19760,19760,19760,5070
20230707,185100,3381605740,19760,19760,19760,19760,0
20230707,185000,3381605740,19760,19760,19760,19760,0
20230707,184900,3381605740,19760,19760,19760,19760,0
20230707,184800,3381605740,19760,19760,19760,19760,0
20230707,184700,3381605740,19760,19760,19760,19760,0
20230707,184600,3381605740,19760,19760,19760,19760,0
20230707,184500,3381605740,19760,19760,19760,19760,0
20230707,184400,3381605740,19760,19760,19760,19760,0
20230707,184300,3381605740,19760,19760,19760,19760,0
20230707,184200,3381605740,19760,19760,19760,19760,0
20230707,184100,3381605740,19760,19760,19760,19760,0
20230707,184000,3381605740,19760,19760,19760,19760,0
20230707,183900,3381605740,19760,19760,19760,19760,0
20230707,183800,3381605740,19760,19760,19760,19760,0
20230707,183700,3381605740,19760,19760,19760,19760,0
20230707,183600,3381605740,19760,19760,19760,19760,0
20230707,183500,3381605740,19760,19760,19760,19760,0
20230707,183400,3381605740,19760,19760,19760,19760,0
20230707,183300,3381605740,19760,19760,19760,19760,0
20230707,183200,3381605740,19760,19760,19760,19760,0
20230707,183100,3381605740,19760,19760,19760,19760,0
20230707,183000,3381605740,19760,19760,19760,19760,0
20230707,182900,3381605740,19760,19760,19760,19760,0
20230707,182800,3381605740,19760,19760,19760,19760,0
20230707,182700,3381605740,19760,19760,19760,19760,0
20230707,182600,3381605740,19760,19760,19760,19760,0
20230707,182500,3381605740,19760,19760,19760,19760,0
20230707,182400,3381605740,19760,19760,19760,19760,0
20230707,182300,3381605740,19760,19760,19760,19760,0
20230707,182200,3381605740,19760,19760,19760,19760,5070
20230707,182100,3381605740,19760,19760,19760,19760,0
20230707,182000,3381605740,19760,19760,19760,19760,0
20230707,181900,3381605740,19760,19760,19760,19760,0
20230707,181800,3381605740,19760,19760,19760,19760,0
20230707,181700,3381605740,19760,19760,19760,19760,0
20230707,181600,3381605740,19760,19760,19760,19760,0
20230707,181500,3381605740,19760,19760,19760,19760,0
20230707,181400,3381605740,19760,19760,19760,19760,0
20230707,181300,3381605740,19760,19760,19760,19760,0
20230707,181200,3381605740,19760,19760,19760,19760,0
20230707,181100,3381605740,19760,19760,19760,19760,0
20230707,181000,3381605740,19760,19760,19760,19760,0
20230707,180900,3381605740,19760,19760,19760,19760,0
20230707,180800,3381605740,19760,19760,19760,19760,0
20230707,180700,3381605740,19760,19760,19760,19760,0
20230707,180600,3381605740,19760,19760,19760,19760,0
20230707,180500,3381605740,19760,19760,19760,19760,0
20230707,180400,3381605740,19760,19760,19760,19760,0
20230707,180300,3381605740,19760,19760,19760,19760,0
20230707,180200,3381605740,19760,19760,19760,19760,0
20230707,180100,3381605740,19760,19760,19760,19760,0
20230707,180000,3381605740,19760,19760,19760,19760,0
20230707,175900,3381605740,19760,19760,19760,19760,0
20230707,175800,3381605740,19760,19760,19760,19760,0
20230707,175700,3381605740,19760,19760,19760,19760,0
20230707,175600,3381605740,19760,19760,19760,19760,0
20230707,175500,3381605740,19760,19760,19760,19760,0
20230707,175400,3381605740,19760,19760,19760,19760,0
20230707,175300,3381605740,19760,19760,19760,19760,0
20230707,175200,3381605740,19760,19760,19760,19760,5070
20230707,175100,3381605740,19760,19760,19760,19760,0
20230707,175000,3381605740,19760,19760,19760,19760,0
20230707,174900,3381605740,19760,19760,19760,19760,0
20230707,174800,3381605740,19760,19760,19760,19760,0
20230707,174700,3381605740,19760,19760,19760,19760,0
20230707,174600,3381605740,19760,19760,19760,19760,0
20230707,174500,3381605740,19760,19760,19760,19760,0
20230707,174400,3381605740,19760,19760,19760,19760,0
20230707,174300,3381605740,19760,19760,19760,19760,0
20230707,174200,3381605740,19760,19760,19760,19760,0
20230707,174100,3381605740,19760,19760,19760,19760,0
20230707,174000,3381605740,19760,19760,19760,19760,0
20230707,173900,3381605740,19760,19760,19760,19760,0
20230707,173800,3381605740,19760,19760,19760,19760,0
20230707,173700,3381605740,19760,19760,19760,19760,0
20230707,173600,3381605740,19760,19760,19760,19760,0
20230707,173500,3381605740,19760,19760,19760,19760,0
20230707,173400,3381605740,19760,19760,19760,19760,0
20230707,173300,3381605740,19760,19760,19760,19760,0
20230707,173200,3381605740,19760,19760,19760,19760,0
20230707,173100,3381605740,19760,19760,19760,19760,0
20230707,173000,3381605740,19760,19760,19760,19760,0
20230707,172900,3381605740,19760,19760,19760,19760,0
20230707,172800,3381605740,19760,19760,19760,19760,0
20230707,172700,3381605740,19760,19760,19760,19760,0
20230707,172600,3381605740,19760,19760,19760,19760,0
20230707,172500,3381605740,19760,19760,19760,19760,0
20230707,172400,3381605740,19760,19760,19760,19760,0
20230707,172300,3381605740,19760,19760,19760,19760,0
20230707,172200,3381605740,19760,19760,19760,19760,5070
20230707,172100,3381605740,19760,19760,19760,19760,0
20230707,172000,3381605740,19760,19760,19760,19760,0
20230707,171900,3381605740,19760,19760,19760,19760,0
20230707,171800,3381605740,19760,19760,19760,19760,0
20230707,171700,3381605740,19760,19760,19760,19760,0
20230707,171600,3381605740,19760,19760,19760,19760,0
20230707,171500,3381605740,19760,19760,19760,19760,0
20230707,171400,3381605740,19760,19760,19760,19760,0
20230707,171300,3381605740,19760,19760,19760,19760,0
20230707,171200,3381605740,19760,19760,19760,19760,0
20230707,171100,3381605740,19760,19760,19760,19760,0
20230707,171000,3381605740,19760,19760,19760,19760,0
20230707,170900,3381605740,19760,19760,19760,19760,0
20230707,170800,3381605740,19760,19760,19760,19760,0
20230707,170700,3381605740,19760,19760,19760,19760,0
20230707,170600,3381605740,19760,19760,19760,19760,0
20230707,170500,3381605740,19760,19760,19760,19760,0
20230707,170400,3381605740,19760,19760,19760,19760,0
20230707,170300,3381605740,19760,19760,19760,19760,0
20230707,170200,3381605740,19760,19760,19760,19760,0
20230707,170100,3381605740,19760,19760,19760,19760,0
20230707,170000,3381605740,19760,19760,19760,19760,0
20230707,165900,3381605740,19760,19760,19760,19760,0
20230707,165800,3381605740,19760,19760,19760,19760,0
20230707,165700,3381605740,19760,19760,19760,19760,0
20230707,165600,3381605740,19760,19760,19760,19760,0
20230707,165500,3381605740,19760,19760,19760,19760,0
20230707,165400,3381605740,19760,19760,19760,19760,0
20230707,165300,3381605740,19760,19760,19760,19760,0
20230707,165200,3381605740,19760,19760,19760,19760,5070
20230707,165100,3381605740,19760,19760,19760,19760,0
20230707,165000,3381605740,19760,19760,19760,19760,0
20230707,164900,3381605740,19760,19760,19760,19760,0
20230707,164800,3381605740,19760,19760,19760,19760,0
20230707,164700,3381605740,19760,19760,19760,19760,0
20230707,164600,3381605740,19760,19760,19760,19760,0
20230707,164500,3381605740,19760,19760,19760,19760,0
20230707,164400,3381605740,19760,19760,19760,19760,0
20230707,164300,3381605740,19760,19760,19760,19760,0
20230707,164200,3381605740,19760,19760,19760,19760,0
20230707,164100,3381605740,19760,19760,19760,19760,0
20230707,164000,3381605740,19760,19760,19760,19760,0
20230707,163900,3381605740,19760,19760,19760,19760,0
20230707,163800,3381605740,19760,19760,19760,19760,0
20230707,163700,3381605740,19760,19760,19760,19760,0
20230707,163600,3381605740,19760,19760,19760,19760,0
20230707,163500,3381605740,19760,19760,19760,19760,0
20230707,163400,3381605740,19760,19760,19760,19760,0
20230707,163300,3381605740,19760,19760,19760,19760,0
20230707,163200,3381605740,19760,19760,19760,19760,0
20230707,163100,3381605740,19760,19760,19760,19760,0
20230707,163000,3381605740,19760,19760,19760,19760,0
20230707,162900,3381605740,19760,19760,19760,19760,0
20230707,162800,3381605740,19760,19760,19760,19760,0
20230707,162700,3381605740,19760,19760,19760,19760,0
20230707,162600,3381605740,19760,19760,19760,19760,0
20230707,162500,3381605740,19760,19760,19760,19760,0
20230707,162400,3381605740,19760,19760,19760,19760,0
20230707,162300,3381605740,19760,19760,19760,19760,0
20230707,162200,3381605740,19760,19760,19760,19760,5070
20230707,162100,3381605740,19760,19760,19760,19760,0
20230707,162000,3381605740,19760,19760,19760,19760,0
20230707,161900,3381605740,19760,19760,19760,19760,0
20230707,161800,3381605740,19760,19760,19760,19760,0
20230707,161700,3381605740,19760,19760,19760,19760,0
20230707,161600,3381605740,19760,19760,19760,19760,0
20230707,161500,3381605740,19760,19760,19760,19760,0
20230707,161400,3381605740,19760,19760,19760,19760,0
20230707,161300,3381605740,19760,19760,19760,19760,0
20230707,161200,3381605740,19760,19760,19760,19760,0
20230707,161100,3381605740,19760,19760,19760,19760,0
20230707,161000,3381605740,19760,19760,19760,19760,0
20230707,160900,3381605740,19760,19760,19760,19760,0
20230707,160800,3381605740,19760,19760,19760,19760,0
20230707,160700,3381605740,19760,19760,19760,19760,0
20230707,160600,3381605740,19760,19760,19760,19760,0
20230707,160500,3381605740,19760,19760,19760,19760,0
20230707,160400,3381605740,19760,19760,19760,19760,0
20230707,160300,3381605740,19760,19760,19760,19760,0
20230707,160200,3381605740,19760,19760,19760,19760,0
20230707,160100,3381605740,19760,19760,19760,19760,0
20230707,160000,3381605740,19760,19760,19760,19760,0
20230707,155900,3381605740,19760,19760,19760,19760,0
20230707,155800,3381605740,19760,19760,19760,19760,0
20230707,155700,3381605740,19760,19760,19760,19760,0
20230707,155600,3381605740,19760,19760,19760,19760,0
20230707,155500,3381605740,19760,19760,19760,19760,0
20230707,155400,3381605740,19760,19760,19760,19760,0
20230707,155300,3381605740,19760,19760,19760,19760,0
20230707,155200,3381605740,19760,19760,19760,19760,5070
20230707,155100,3381605740,19760,19760,19760,19760,0
20230707,155000,3381605740,19760,19760,19760,19760,0
20230707,154900,3381605740,19760,19760,19760,19760,0
20230707,154800,3381605740,19760,19760,19760,19760,0
20230707,154700,3381605740,19760,19760,19760,19760,0
20230707,154600,3381605740,19760,19760,19760,19760,0
20230707,154500,3381605740,19760,19760,19760,19760,0
20230707,154400,3381605740,19760,19760,19760,19760,0
20230707,154300,3381605740,19760,19760,19760,19760,0
20230707,154200,3381605740,19760,19760,19760,19760,0
20230707,154100,3381605740,19760,19760,19760,19760,0
20230707,154000,3381605740,19760,19760,19760,19760,0
20230707,153900,3381605740,19760,19760,19760,19760,0
20230707,153800,3381605740,19760,19760,19760,19760,0
20230707,153700,3381605740,19760,19760,19760,19760,0
20230707,153600,3381605740,19760,19760,19760,19760,0
20230707,153500,3381605740,19760,19760,19760,19760,0
20230707,153400,3381605740,19760,19760,19760,19760,0
20230707,153300,3381605740,19760,19760,19760,19760,0
20230707,153200,3381605740,19760,19760,19760,19760,0
20230707,153100,3381605740,19760,19760,19760,19760,0
20230707,153000,3381605740,19760,19760,19760,19760,5070
20230707,152900,3281422540,19760,19760,19760,19760,0
20230707,152800,3281422540,19760,19760,19760,19760,0
20230707,152700,3281422540,19760,19760,19760,19760,0
20230707,152600,3281422540,19760,19760,19760,19760,0
20230707,152500,3281422540,19760,19760,19760,19760,0
20230707,152400,3281422540,19760,19760,19760,19760,0
20230707,152300,3281422540,19760,19760,19760,19760,0
20230707,152200,3281422540,19760,19760,19760,19760,0
20230707,152100,3281422540,19760,19760,19760,19760,0
20230707,152000,3281422540,19760,19760,19760,19760,0
20230707,151900,3281422540,19760,19770,19780,19760,384
20230707,151800,3273831480,19790,19820,19820,19790,963
20230707,151700,3254760570,19820,19810,19830,19800,1190
20230707,151600,3231173550,19810,19770,19820,19770,783
20230707,151500,3215664170,19810,19820,19820,19770,320
20230707,151400,3209331620,19820,19800,19820,19790,392
20230707,151300,3201568030,19800,19790,19810,19790,265
20230707,151200,3196319250,19790,19790,19820,19790,264
20230707,151100,3191093630,19790,19790,19800,19770,219
20230707,151000,3186760900,19790,19780,19800,19770,180
20230707,150900,3183199730,19780,19780,19790,19760,343
20230707,150800,3176416990,19790,19790,19800,19770,557
20230707,150700,3165397900,19780,19820,19820,19780,224
20230707,150600,3160964530,19800,19800,19820,19800,502
20230707,150500,3151019000,19810,19800,19810,19790,941
20230707,150400,3132387300,19810,19810,19810,19790,194
20230707,150300,3128546530,19800,19790,19820,19790,887
20230707,150200,3110972020,19800,19790,19820,19790,398
20230707,150100,3103090930,19800,19790,19800,19790,220
20230707,150000,3098735320,19790,19780,19800,19770,154
20230707,145900,3095688480,19770,19780,19790,19770,197
20230707,145800,3091792290,19780,19760,19780,19750,180
20230707,145700,3088234810,19760,19750,19760,19740,544
20230707,145600,3077492190,19750,19750,19750,19740,168
20230707,145500,3074174660,19750,19750,19750,19740,324
20230707,145400,3067776030,19740,19750,19750,19740,518
20230707,145300,3057547680,19740,19740,19750,19740,211
20230707,145200,3053381330,19740,19760,19770,19740,427
20230707,145100,3044943950,19760,19750,19770,19750,181
20230707,145000,3041368180,19750,19750,19760,19740,385
20230707,144900,3033766710,19740,19730,19750,19730,270
20230707,144800,3028436010,19730,19730,19750,19720,226
20230707,144700,3023976640,19740,19760,19810,19740,268
20230707,144600,3018682420,19750,19770,19770,19720,1624
20230707,144500,2986618190,19770,19770,19780,19760,215
20230707,144400,2982367540,19770,19770,19790,19770,578
20230707,144300,2970935970,19770,19790,19790,19770,258
20230707,144200,2965834170,19800,19780,19800,19780,387
20230707,144100,2958177900,19790,19780,19790,19780,362
20230707,144000,2951016090,19790,19820,19820,19770,780
20230707,143900,2935570790,19810,19810,19820,19800,271
20230707,143800,2930202460,19810,19800,19810,19790,370
20230707,143700,2922873820,19800,19790,19800,19790,167
20230707,143600,2919567750,19780,19780,19790,19770,351
20230707,143500,2912625430,19780,19780,19790,19770,246
20230707,143400,2907759330,19780,19780,19790,19770,548
20230707,143300,2896921390,19770,19750,19780,19730,208
20230707,143200,2892813080,19740,19750,19750,19730,313
20230707,143100,2886633360,19760,19750,19760,19740,126
20230707,143000,2884144940,19740,19720,19740,19710,737
20230707,142900,2869608330,19720,19730,19740,19720,537
20230707,142800,2859014050,19730,19750,19760,19730,349
20230707,142700,2852125720,19750,19750,19750,19740,404
20230707,142600,2844148510,19740,19750,19750,19730,172
20230707,142500,2840753440,19740,19740,19750,19730,319
20230707,142400,2834455230,19750,19760,19760,19740,496
20230707,142300,2824658120,19750,19760,19770,19750,307
20230707,142200,2818592290,19770,19750,19770,19750,527
20230707,142100,2808177020,19750,19760,19770,19750,361
20230707,142000,2801044260,19760,19780,19780,19750,309
20230707,141900,2794936780,19780,19780,19780,19760,351
20230707,141800,2787997940,19770,19780,19780,19770,138
20230707,141700,2785269470,19790,19780,19790,19760,381
20230707,141600,2777735620,19780,19780,19780,19760,125
20230707,141500,2775264610,19780,19760,19780,19760,181
20230707,141400,2771686510,19760,19760,19770,19760,156
20230707,141300,2768602740,19770,19760,19780,19760,119
20230707,141200,2766250360,19760,19760,19760,19750,173
20230707,141100,2762832310,19760,19760,19760,19750,133
20230707,141000,2760204340,19760,19760,19760,19750,191
20230707,140900,2756431870,19760,19760,19760,19750,89
20230707,140800,2754673400,19770,19730,19790,19730,667
20230707,140700,2741493780,19720,19730,19730,19720,83
20230707,140600,2739856690,19730,19710,19770,19710,664
20230707,140500,2726765150,19710,19710,19710,19700,96
20230707,140400,2724873300,19700,19700,19710,19700,33
20230707,140300,2724222930,19700,19720,19730,19700,455
20230707,140200,2715253680,19720,19720,19730,19720,228
20230707,140100,2710756920,19730,19770,19770,19730,256
20230707,140000,2705701320,19760,19720,19810,19720,161
20230707,135900,2702518240,19710,19720,19760,19710,191
20230707,135800,2698750970,19730,19740,19750,19730,129
20230707,135700,2696205400,19730,19730,19740,19720,127
20230707,135600,2693699690,19730,19740,19740,19730,203
20230707,135500,2689694160,19730,19730,19740,19730,326
20230707,135400,2683260480,19740,19740,19740,19740,125
20230707,135300,2680792980,19740,19740,19740,19730,113
20230707,135200,2678562750,19740,19730,19740,19730,297
20230707,135100,2672700610,19740,19740,19750,19730,1099
20230707,135000,2651008230,19750,19750,19750,19740,986
20230707,134900,2631536970,19760,19760,19760,19760,158
20230707,134800,2628414890,19760,19760,19760,19750,506
20230707,134700,2618416340,19760,19770,19770,19760,252
20230707,134600,2613434910,19770,19770,19770,19770,30
20230707,134500,2612841810,19770,19780,19780,19770,150
20230707,134400,2609876160,19770,19790,19790,19770,256
20230707,134300,2604811470,19770,19780,19810,19770,102
20230707,134200,2602793130,19810,19780,19810,19780,364
20230707,134100,2595586510,19780,19780,19790,19780,338
20230707,134000,2588898680,19780,19780,19800,19780,80
20230707,133900,2587315780,19780,19780,19800,19780,127
20230707,133800,2584803000,19770,19770,19770,19760,294
20230707,133700,2578990960,19770,19780,19780,19760,204
20230707,133600,2574957860,19780,19780,19780,19770,168
20230707,133500,2571634840,19780,19770,19780,19760,376
20230707,133400,2564201760,19770,19770,19770,19770,62
20230707,133300,2562976020,19770,19770,19770,19760,378
20230707,133200,2555504880,19760,19770,19770,19760,39
20230707,133100,2554733880,19770,19770,19780,19770,85
20230707,133000,2553053090,19770,19770,19780,19760,205
20230707,132900,2548999180,19770,19810,19810,19770,89
20230707,132800,2547238140,19810,19770,19810,19760,169
20230707,132700,2543896700,19760,19770,19770,19760,53
20230707,132600,2542849010,19770,19770,19770,19750,215
20230707,132500,2538600750,19770,19760,19770,19760,162
20230707,132400,2535399340,19760,19760,19770,19750,78
20230707,132300,2533857620,19760,19770,19770,19750,379
20230707,132200,2526368150,19770,19750,19770,19750,243
20230707,132100,2521566520,19750,19760,19770,19750,351
20230707,132000,2514632190,19760,19820,19820,19760,215
20230707,131900,2510380190,19810,19770,19810,19770,167
20230707,131800,2507076600,19770,19810,19810,19760,203
20230707,131700,2503063510,19810,19740,19810,19740,67
20230707,131600,2501739280,19740,19750,19780,19740,234
20230707,131500,2497117110,19740,19750,19750,19740,126
20230707,131400,2494629080,19780,19750,19780,19740,140
20230707,131300,2491864410,19770,19780,19780,19730,788
20230707,131200,2476295900,19780,19760,19780,19760,400
20230707,131100,2468389810,19760,19750,19760,19750,342
20230707,131000,2461633570,19750,19780,19780,19750,59
20230707,130900,2460467390,19780,19740,19780,19740,114
20230707,130800,2458215440,19730,19730,19730,19720,163
20230707,130700,2454999820,19720,19740,19740,19720,73
20230707,130600,2453559480,19730,19720,19730,19710,145
20230707,130500,2450700590,19730,19740,19740,19730,37
20230707,130400,2449970250,19740,19700,19740,19690,317
20230707,130300,2443727760,19690,19720,19720,19680,705
20230707,130200,2429836440,19720,19770,19770,19720,803
20230707,130100,2413975910,19770,19760,19780,19760,187
20230707,130000,2410278660,19770,19780,19780,19760,537
20230707,125900,2399663060,19780,19800,19800,19770,172
20230707,125800,2396260470,19800,19770,19810,19770,333
20230707,125700,2389672940,19770,19800,19800,19770,516
20230707,125600,2379462660,19800,19800,19810,19790,342
20230707,125500,2372693310,19800,19810,19840,19800,385
20230707,125400,2365065910,19810,19810,19810,19790,198
20230707,125300,2361144860,19800,19810,19810,19790,309
20230707,125200,2355027010,19800,19810,19850,19790,334
20230707,125100,2348412840,19800,19810,19830,19800,173
20230707,125000,2344985160,19810,19810,19830,19800,173
20230707,124900,2341557400,19810,19800,19820,19800,225
20230707,124800,2337101090,19800,19810,19820,19790,179
20230707,124700,2333556910,19810,19860,19860,19810,259
20230707,124600,2328419440,19860,19780,19860,19780,346
20230707,124500,2321557770,19780,19820,19820,19780,330
20230707,124400,2315027160,19820,19780,19820,19780,78
20230707,124300,2313482600,19780,19780,19790,19770,297
20230707,124200,2307607620,19780,19800,19830,19780,338
20230707,124100,2300917470,19800,19830,19830,19790,409
20230707,124000,2292818280,19800,19820,19830,19770,348
20230707,123900,2285932740,19810,19800,19820,19770,452
20230707,123800,2276988170,19790,19830,19830,19790,196
20230707,123700,2273106890,19820,19810,19830,19800,281
20230707,123600,2267539910,19820,19900,19900,19820,237
20230707,123500,2262836070,19850,19820,19900,19820,143
20230707,123400,2259999540,19820,19820,19850,19810,99
20230707,123300,2258036610,19830,19880,19880,19810,241
20230707,123200,2253258480,19880,19820,19880,19820,122
20230707,123100,2250838530,19820,19830,19870,19820,1056
20230707,123000,2229884440,19830,19830,19830,19800,232
20230707,122900,2225284390,19810,19800,19830,19780,292
20230707,122800,2219503420,19830,19780,19830,19780,125
20230707,122700,2217028480,19770,19820,19830,19770,107
20230707,122600,2214910780,19820,19820,19860,19770,309
20230707,122500,2208794770,19810,19790,19870,19790,486
20230707,122400,2199165050,19790,19790,19790,19780,159
20230707,122300,2196019410,19790,19800,19820,19780,400
20230707,122200,2188100320,19810,19810,19820,19790,364
20230707,122100,2180888370,19820,19810,19850,19800,141
20230707,122000,2178093410,19810,19910,19910,19810,3052
20230707,121900,2117485450,19900,19870,19900,19860,245
20230707,121800,2112613100,19880,19880,19880,19880,56
20230707,121700,2111499820,19860,19850,19860,19840,508
20230707,121600,2101413190,19840,19860,19880,19830,624
20230707,121500,2089030560,19880,19850,19910,19850,519
20230707,121400,2078716070,19850,19850,19870,19840,175
20230707,121300,2075242080,19850,19840,19850,19840,106
20230707,121200,2073139030,19840,19830,19860,19830,103
20230707,121100,2071095040,19830,19820,19840,19820,137
20230707,121000,2068378920,19830,19830,19830,19820,127
20230707,120900,2065860640,19830,19850,19850,19810,217
20230707,120800,2061556350,19830,19850,19850,19810,118
20230707,120700,2059215030,19810,19830,19880,19810,224
20230707,120600,2054772540,19820,19870,19870,19820,373
20230707,120500,2047367990,19830,19820,19830,19820,196
20230707,120400,2043482030,19820,19820,19830,19810,150
20230707,120300,2040509410,19820,19860,19890,19810,196
20230707,120200,2036619010,19830,19830,19860,19790,80
20230707,120100,2035031950,19820,19850,19850,19810,306
20230707,120000,2028965250,19830,19810,19830,19800,494
20230707,115900,2019171790,19820,19860,19860,19810,88
20230707,115800,2017426070,19860,19830,19860,19790,243
20230707,115700,2012612050,19830,19790,19830,19780,80
20230707,115600,2011027630,19790,19800,19810,19790,197
20230707,115500,2007128250,19830,19800,19830,19800,529
20230707,115400,1996651490,19800,19790,19830,19790,167
20230707,115300,1993344110,19830,19800,19830,19790,138
20230707,115200,1990609090,19790,19780,19850,19780,255
20230707,115100,1985562940,19790,19780,19790,19780,139
20230707,115000,1982812460,19790,19790,19790,19780,386
20230707,114900,1975175390,19790,19860,19860,19780,347
20230707,114800,1968306600,19800,19800,19860,19800,85
20230707,114700,1966621020,19800,19800,19860,19760,370
20230707,114600,1959302660,19800,19810,19860,19790,134
20230707,114500,1956644860,19860,19810,19860,19780,108
20230707,114400,1954503140,19810,19760,19810,19760,191
20230707,114300,1950724880,19770,19760,19820,19760,1598
20230707,114200,1919121740,19770,19750,19770,19750,76
20230707,114100,1917620030,19750,19760,19760,19730,529
20230707,114000,1907173650,19750,19810,19810,19750,306
20230707,113900,1901122660,19810,19890,19890,19800,560
20230707,113800,1890013340,19870,19850,19890,19850,116
20230707,113700,1887708330,19860,19850,19860,19830,79
20230707,113600,1886139990,19880,19850,19890,19820,222
20230707,113500,1881732780,19850,19870,19890,19840,229
20230707,113400,1877185160,19870,19920,19930,19870,134
20230707,113300,1874516840,19870,19840,19870,19840,69
20230707,113200,1873146520,19830,19840,19860,19820,220
20230707,113100,1868780810,19840,19930,19930,19830,165
20230707,113000,1865503890,19930,19800,19930,19790,572
20230707,112900,1854147270,19800,19800,19890,19800,190
20230707,112800,1850384190,19800,19750,19890,19750,221
20230707,112700,1846000880,19760,19830,19830,19750,395
20230707,112600,1838179010,19830,19830,19890,19830,93
20230707,112500,1836334400,19830,19830,19830,19800,583
20230707,112400,1824780410,19830,19860,19860,19820,408
20230707,112300,1816686350,19840,19830,19850,19830,222
20230707,112200,1812281850,19870,19890,19890,19830,192
20230707,112100,1808469240,19890,19820,19890,19820,489
20230707,112000,1798774810,19820,19910,19920,19810,2063
20230707,111900,1757837340,19910,19880,19910,19880,122
20230707,111800,1755409260,19880,19850,19880,19850,98
20230707,111700,1753462310,19850,19880,19880,19850,235
20230707,111600,1748792270,19870,19830,19870,19830,110
20230707,111500,1746607140,19830,19800,19830,19800,201
20230707,111400,1742622140,19820,19800,19830,19760,326
20230707,111300,1736166860,19800,19780,19800,19750,467
20230707,111200,1726937080,19810,19790,19820,19780,139
20230707,111100,1724185020,19790,19780,19820,19780,260
20230707,111000,1719036190,19780,19810,19810,19770,748
20230707,110900,1704245340,19770,19790,19870,19770,382
20230707,110800,1696673450,19790,19690,19800,19690,204
20230707,110700,1692647270,19800,19740,19820,19690,341
20230707,110600,1685920260,19750,19840,19840,19750,716
20230707,110500,1671738360,19840,19890,19890,19840,1675
20230707,110400,1638470430,19900,19910,19940,19900,343
20230707,110300,1631641270,19930,19940,19940,19900,269
20230707,110200,1626286080,19930,19900,19940,19900,124
20230707,110100,1623815270,19900,19930,19930,19890,183
20230707,110000,1620170080,19930,19900,19930,19880,155
20230707,105900,1617084240,19900,19890,19930,19890,214
20230707,105800,1612825040,19930,19880,19930,19870,386
20230707,105700,1605139210,19930,19900,19940,19870,1163
20230707,105600,1581981320,19900,19870,19900,19860,376
20230707,105500,1574504010,19880,19940,19940,19880,422
20230707,105400,1566100320,19900,19930,19940,19880,398
20230707,105300,1558171740,19890,19930,19930,19880,113
20230707,105200,1555921600,19880,19860,19930,19860,441
20230707,105100,1547147330,19860,19850,19940,19840,208
20230707,105000,1543008460,19850,19880,19920,19840,1022
20230707,104900,1522700300,19870,19900,19940,19870,558
20230707,104800,1511599410,19900,19940,19960,19900,443
20230707,104700,1502770580,19960,19900,19960,19900,363
20230707,104600,1495536720,19900,19850,19960,19850,193
20230707,104500,1491690340,19900,19900,19900,19840,380
20230707,104400,1484130040,19840,19950,19960,19830,1131
20230707,104300,1461602770,19950,20050,20100,19950,1524
20230707,104200,1431128130,20100,20100,20100,20050,476
20230707,104100,1421576080,20100,20100,20100,20000,289
20230707,104000,1415781480,20100,20050,20100,20000,303
20230707,103900,1409704130,20050,20100,20100,20000,268
20230707,103800,1404324780,20050,20050,20100,20000,231
20230707,103700,1399692230,20100,20050,20100,20000,476
20230707,103600,1390159030,20050,20100,20100,20000,643
20230707,103500,1377257130,20150,20150,20200,20050,870
20230707,103400,1359735730,20150,20150,20150,20150,292
20230707,103300,1353851930,20100,20150,20150,20100,457
20230707,103200,1344649580,20150,20150,20150,20100,477
20230707,103100,1335038580,20100,20150,20150,20100,1571
20230707,103000,1303437330,20100,20100,20100,20050,2050
20230707,102900,1262238080,20100,20100,20100,20050,1009
20230707,102800,1241958530,20100,20050,20100,20000,1962
20230707,102700,1202637280,20050,20050,20050,20000,612
20230707,102600,1190370930,20000,20000,20050,20000,758
20230707,102500,1175189380,20050,20050,20050,20000,948
20230707,102400,1156183280,20050,19960,20050,19960,409
20230707,102300,1147989070,19970,20000,20050,19950,1883
20230707,102200,1110377750,20000,19990,20050,19980,1456
20230707,102100,1081251910,19990,19970,19990,19960,1002
20230707,102000,1061232430,19960,19950,19970,19940,1793
20230707,101900,1025452430,19950,19950,19950,19930,1589
20230707,101800,993755700,19950,19930,19950,19920,1024
20230707,101700,973339380,19930,19910,19930,19880,671
20230707,101600,959982000,19900,19860,19900,19850,5267
20230707,101500,855363700,19860,19860,19860,19850,660
20230707,101400,842257360,19850,19830,19850,19810,2158
20230707,101300,799434000,19820,19790,19830,19790,523
20230707,101200,789074680,19790,19760,19790,19760,545
20230707,101100,778297400,19770,19770,19780,19770,448
20230707,101000,769440410,19770,19770,19770,19760,183
20230707,100900,765822610,19770,19750,19770,19750,214
20230707,100800,761594310,19740,19730,19740,19730,308
20230707,100700,755515980,19740,19730,19740,19720,385
20230707,100600,747918600,19720,19750,19750,19720,760
20230707,100500,732918460,19750,19730,19750,19730,281
20230707,100400,727370580,19710,19740,19770,19710,539
20230707,100300,716732940,19740,19740,19760,19730,235
20230707,100200,712093430,19740,19770,19770,19730,370
20230707,100100,704784340,19790,19790,19790,19750,870
20230707,100000,687582140,19790,19800,19810,19780,160
20230707,095900,684414320,19790,19800,19800,19780,222
20230707,095800,680021210,19790,19790,19820,19780,136
20230707,095700,677328810,19780,19820,19830,19780,716
20230707,095600,663156480,19830,19800,19830,19790,992
20230707,095500,643512320,19820,19800,19820,19790,3263
20230707,095400,578857510,19800,19780,19800,19780,957
20230707,095300,559920380,19780,19790,19790,19770,290
20230707,095200,554183440,19790,19770,19790,19750,4808
20230707,095100,459080330,19770,19750,19770,19750,1110
20230707,095000,437138280,19750,19740,19750,19740,455
20230707,094900,428153880,19750,19760,19760,19740,334
20230707,094800,421557190,19750,19710,19760,19710,964
20230707,094700,402517700,19710,19700,19730,19700,836
20230707,094600,386032010,19700,19690,19700,19680,266
20230707,094500,380795280,19690,19690,19690,19690,138
20230707,094400,378078060,19680,19670,19690,19670,212
20230707,094300,373905500,19680,19630,19680,19630,97
20230707,094200,371999580,19630,19670,19690,19630,646
20230707,094100,359296810,19670,19660,19690,19660,396
20230707,094000,351510150,19690,19670,19690,19660,178
20230707,093900,348009030,19680,19680,19700,19670,660
20230707,093800,335019130,19680,19690,19720,19680,271
20230707,093700,329678760,19690,19690,19710,19670,1117
20230707,093600,307668890,19710,19710,19710,19690,546
20230707,093500,296911750,19710,19670,19710,19670,786
20230707,093400,281434840,19660,19640,19670,19640,112
20230707,093300,279233600,19640,19640,19660,19620,335
20230707,093200,272656970,19650,19650,19660,19630,94
20230707,093100,270809970,19660,19620,19660,19620,112
20230707,093000,268610320,19620,19590,19650,19590,172
20230707,092900,265235580,19570,19670,19670,19570,328
20230707,092800,258796860,19670,19660,19690,19660,399
20230707,092700,250944570,19680,19660,19690,19660,108
20230707,092600,248819810,19660,19620,19660,19620,155
20230707,092500,245775950,19610,19570,19610,19570,360
20230707,092400,238722690,19570,19530,19570,19520,278
20230707,092300,233294190,19530,19510,19530,19510,118
20230707,092200,230990630,19510,19520,19530,19510,689
20230707,092100,217543330,19530,19520,19530,19520,314
20230707,092000,211410950,19520,19560,19560,19520,358
20230707,091900,204418750,19550,19530,19550,19530,169
20230707,091800,201116070,19540,19520,19550,19520,227
20230707,091700,196681500,19520,19530,19550,19520,211
20230707,091600,192560420,19530,19560,19570,19530,498
20230707,091500,182824640,19560,19600,19600,19550,1406
20230707,091400,155303660,19600,19600,19620,19600,629
20230707,091300,142973540,19600,19600,19660,19590,1000
20230707,091200,123368940,19610,19670,19670,19580,470
20230707,091100,114143160,19670,19720,19730,19640,1279
20230707,091000,88977480,19730,19790,19790,19720,422
20230707,090900,80635210,19790,19780,19790,19780,396
20230707,090800,72798740,19780,19760,19780,19760,256
20230707,090700,67737300,19770,19730,19770,19730,180
20230707,090600,64182920,19730,19700,19750,19700,385
20230707,090500,56584450,19690,19690,19700,19670,251
20230707,090400,51644120,19690,19670,19690,19670,114
20230707,090300,49399790,19700,19690,19700,19650,117
20230707,090200,47095380,19690,19620,19690,19620,325
20230707,090100,40712890,19610,19600,19610,19590,945
20230707,090000,22194170,19600,19620,19620,19570,1132