KissMeData/086710/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194600,1858527140,10340,10340,10340,10340,4244
20230705,194500,1858527140,10340,10340,10340,10340,0
20230705,194400,1858527140,10340,10340,10340,10340,0
20230705,194300,1858527140,10340,10340,10340,10340,0
20230705,194200,1858527140,10340,10340,10340,10340,0
20230705,194100,1858527140,10340,10340,10340,10340,0
20230705,194000,1858527140,10340,10340,10340,10340,0
20230705,193900,1858527140,10340,10340,10340,10340,0
20230705,193800,1858527140,10340,10340,10340,10340,0
20230705,193700,1858527140,10340,10340,10340,10340,0
20230705,193600,1858527140,10340,10340,10340,10340,0
20230705,193500,1858527140,10340,10340,10340,10340,0
20230705,193400,1858527140,10340,10340,10340,10340,0
20230705,193300,1858527140,10340,10340,10340,10340,0
20230705,193200,1858527140,10340,10340,10340,10340,0
20230705,193100,1858527140,10340,10340,10340,10340,0
20230705,193000,1858527140,10340,10340,10340,10340,0
20230705,192900,1858527140,10340,10340,10340,10340,0
20230705,192800,1858527140,10340,10340,10340,10340,0
20230705,192700,1858527140,10340,10340,10340,10340,0
20230705,192600,1858527140,10340,10340,10340,10340,0
20230705,192500,1858527140,10340,10340,10340,10340,0
20230705,192400,1858527140,10340,10340,10340,10340,0
20230705,192300,1858527140,10340,10340,10340,10340,0
20230705,192200,1858527140,10340,10340,10340,10340,0
20230705,192100,1858527140,10340,10340,10340,10340,0
20230705,192000,1858527140,10340,10340,10340,10340,0
20230705,191900,1858527140,10340,10340,10340,10340,0
20230705,191800,1858527140,10340,10340,10340,10340,0
20230705,191700,1858527140,10340,10340,10340,10340,0
20230705,191600,1858527140,10340,10340,10340,10340,4244
20230705,191500,1858527140,10340,10340,10340,10340,0
20230705,191400,1858527140,10340,10340,10340,10340,0
20230705,191300,1858527140,10340,10340,10340,10340,0
20230705,191200,1858527140,10340,10340,10340,10340,0
20230705,191100,1858527140,10340,10340,10340,10340,0
20230705,191000,1858527140,10340,10340,10340,10340,0
20230705,190900,1858527140,10340,10340,10340,10340,0
20230705,190800,1858527140,10340,10340,10340,10340,0
20230705,190700,1858527140,10340,10340,10340,10340,0
20230705,190600,1858527140,10340,10340,10340,10340,0
20230705,190500,1858527140,10340,10340,10340,10340,0
20230705,190400,1858527140,10340,10340,10340,10340,0
20230705,190300,1858527140,10340,10340,10340,10340,0
20230705,190200,1858527140,10340,10340,10340,10340,0
20230705,190100,1858527140,10340,10340,10340,10340,0
20230705,190000,1858527140,10340,10340,10340,10340,0
20230705,185900,1858527140,10340,10340,10340,10340,0
20230705,185800,1858527140,10340,10340,10340,10340,0
20230705,185700,1858527140,10340,10340,10340,10340,0
20230705,185600,1858527140,10340,10340,10340,10340,0
20230705,185500,1858527140,10340,10340,10340,10340,0
20230705,185400,1858527140,10340,10340,10340,10340,0
20230705,185300,1858527140,10340,10340,10340,10340,0
20230705,185200,1858527140,10340,10340,10340,10340,0
20230705,185100,1858527140,10340,10340,10340,10340,0
20230705,185000,1858527140,10340,10340,10340,10340,0
20230705,184900,1858527140,10340,10340,10340,10340,0
20230705,184800,1858527140,10340,10340,10340,10340,0
20230705,184700,1858527140,10340,10340,10340,10340,0
20230705,184600,1858527140,10340,10340,10340,10340,4244
20230705,184500,1858527140,10340,10340,10340,10340,0
20230705,184400,1858527140,10340,10340,10340,10340,0
20230705,184300,1858527140,10340,10340,10340,10340,0
20230705,184200,1858527140,10340,10340,10340,10340,0
20230705,184100,1858527140,10340,10340,10340,10340,0
20230705,184000,1858527140,10340,10340,10340,10340,0
20230705,183900,1858527140,10340,10340,10340,10340,0
20230705,183800,1858527140,10340,10340,10340,10340,0
20230705,183700,1858527140,10340,10340,10340,10340,0
20230705,183600,1858527140,10340,10340,10340,10340,0
20230705,183500,1858527140,10340,10340,10340,10340,0
20230705,183400,1858527140,10340,10340,10340,10340,0
20230705,183300,1858527140,10340,10340,10340,10340,0
20230705,183200,1858527140,10340,10340,10340,10340,0
20230705,183100,1858527140,10340,10340,10340,10340,0
20230705,183000,1858527140,10340,10340,10340,10340,0
20230705,182900,1858527140,10340,10340,10340,10340,0
20230705,182800,1858527140,10340,10340,10340,10340,0
20230705,182700,1858527140,10340,10340,10340,10340,0
20230705,182600,1858527140,10340,10340,10340,10340,0
20230705,182500,1858527140,10340,10340,10340,10340,0
20230705,182400,1858527140,10340,10340,10340,10340,0
20230705,182300,1858527140,10340,10340,10340,10340,0
20230705,182200,1858527140,10340,10340,10340,10340,0
20230705,182100,1858527140,10340,10340,10340,10340,0
20230705,182000,1858527140,10340,10340,10340,10340,0
20230705,181900,1858527140,10340,10340,10340,10340,0
20230705,181800,1858527140,10340,10340,10340,10340,0
20230705,181700,1858527140,10340,10340,10340,10340,0
20230705,181600,1858527140,10340,10340,10340,10340,4244
20230705,181500,1858527140,10340,10340,10340,10340,0
20230705,181400,1858527140,10340,10340,10340,10340,0
20230705,181300,1858527140,10340,10340,10340,10340,0
20230705,181200,1858527140,10340,10340,10340,10340,0
20230705,181100,1858527140,10340,10340,10340,10340,0
20230705,181000,1858527140,10340,10340,10340,10340,0
20230705,180900,1858527140,10340,10340,10340,10340,0
20230705,180800,1858527140,10340,10340,10340,10340,0
20230705,180700,1858527140,10340,10340,10340,10340,0
20230705,180600,1858527140,10340,10340,10340,10340,0
20230705,180500,1858527140,10340,10340,10340,10340,0
20230705,180400,1858527140,10340,10340,10340,10340,0
20230705,180300,1858527140,10340,10340,10340,10340,0
20230705,180200,1858527140,10340,10340,10340,10340,0
20230705,180100,1858527140,10340,10340,10340,10340,0
20230705,180000,1858527140,10340,10340,10340,10340,0
20230705,175900,1858527140,10340,10340,10340,10340,0
20230705,175800,1858527140,10340,10340,10340,10340,0
20230705,175700,1858527140,10340,10340,10340,10340,0
20230705,175600,1858527140,10340,10340,10340,10340,0
20230705,175500,1858527140,10340,10340,10340,10340,0
20230705,175400,1858527140,10340,10340,10340,10340,0
20230705,175300,1858527140,10340,10340,10340,10340,0
20230705,175200,1858527140,10340,10340,10340,10340,0
20230705,175100,1858527140,10340,10340,10340,10340,0
20230705,175000,1858527140,10340,10340,10340,10340,0
20230705,174900,1858527140,10340,10340,10340,10340,0
20230705,174800,1858527140,10340,10340,10340,10340,0
20230705,174700,1858527140,10340,10340,10340,10340,0
20230705,174600,1858527140,10340,10340,10340,10340,4244
20230705,174500,1858527140,10340,10340,10340,10340,0
20230705,174400,1858527140,10340,10340,10340,10340,0
20230705,174300,1858527140,10340,10340,10340,10340,0
20230705,174200,1858527140,10340,10340,10340,10340,0
20230705,174100,1858527140,10340,10340,10340,10340,0
20230705,174000,1858527140,10340,10340,10340,10340,0
20230705,173900,1858527140,10340,10340,10340,10340,0
20230705,173800,1858527140,10340,10340,10340,10340,0
20230705,173700,1858527140,10340,10340,10340,10340,0
20230705,173600,1858527140,10340,10340,10340,10340,0
20230705,173500,1858527140,10340,10340,10340,10340,0
20230705,173400,1858527140,10340,10340,10340,10340,0
20230705,173300,1858527140,10340,10340,10340,10340,0
20230705,173200,1858527140,10340,10340,10340,10340,0
20230705,173100,1858527140,10340,10340,10340,10340,0
20230705,173000,1858527140,10340,10340,10340,10340,0
20230705,172900,1858527140,10340,10340,10340,10340,0
20230705,172800,1858527140,10340,10340,10340,10340,0
20230705,172700,1858527140,10340,10340,10340,10340,0
20230705,172600,1858527140,10340,10340,10340,10340,0
20230705,172500,1858527140,10340,10340,10340,10340,0
20230705,172400,1858527140,10340,10340,10340,10340,0
20230705,172300,1858527140,10340,10340,10340,10340,0
20230705,172200,1858527140,10340,10340,10340,10340,0
20230705,172100,1858527140,10340,10340,10340,10340,0
20230705,172000,1858527140,10340,10340,10340,10340,0
20230705,171900,1858527140,10340,10340,10340,10340,0
20230705,171800,1858527140,10340,10340,10340,10340,0
20230705,171700,1858527140,10340,10340,10340,10340,0
20230705,171600,1858527140,10340,10340,10340,10340,4244
20230705,171500,1858527140,10340,10340,10340,10340,0
20230705,171400,1858527140,10340,10340,10340,10340,0
20230705,171300,1858527140,10340,10340,10340,10340,0
20230705,171200,1858527140,10340,10340,10340,10340,0
20230705,171100,1858527140,10340,10340,10340,10340,0
20230705,171000,1858527140,10340,10340,10340,10340,0
20230705,170900,1858527140,10340,10340,10340,10340,0
20230705,170800,1858527140,10340,10340,10340,10340,0
20230705,170700,1858527140,10340,10340,10340,10340,0
20230705,170600,1858527140,10340,10340,10340,10340,0
20230705,170500,1858527140,10340,10340,10340,10340,0
20230705,170400,1858527140,10340,10340,10340,10340,0
20230705,170300,1858527140,10340,10340,10340,10340,0
20230705,170200,1858527140,10340,10340,10340,10340,0
20230705,170100,1858527140,10340,10340,10340,10340,0
20230705,170000,1858527140,10340,10340,10340,10340,0
20230705,165900,1858527140,10340,10340,10340,10340,0
20230705,165800,1858527140,10340,10340,10340,10340,0
20230705,165700,1858527140,10340,10340,10340,10340,0
20230705,165600,1858527140,10340,10340,10340,10340,0
20230705,165500,1858527140,10340,10340,10340,10340,0
20230705,165400,1858527140,10340,10340,10340,10340,0
20230705,165300,1858527140,10340,10340,10340,10340,0
20230705,165200,1858527140,10340,10340,10340,10340,0
20230705,165100,1858527140,10340,10340,10340,10340,0
20230705,165000,1858527140,10340,10340,10340,10340,0
20230705,164900,1858527140,10340,10340,10340,10340,0
20230705,164800,1858527140,10340,10340,10340,10340,0
20230705,164700,1858527140,10340,10340,10340,10340,0
20230705,164600,1858527140,10340,10340,10340,10340,4244
20230705,164500,1858527140,10340,10340,10340,10340,0
20230705,164400,1858527140,10340,10340,10340,10340,0
20230705,164300,1858527140,10340,10340,10340,10340,0
20230705,164200,1858527140,10340,10340,10340,10340,0
20230705,164100,1858527140,10340,10340,10340,10340,0
20230705,164000,1858527140,10340,10340,10340,10340,0
20230705,163900,1858527140,10340,10340,10340,10340,0
20230705,163800,1858527140,10340,10340,10340,10340,0
20230705,163700,1858527140,10340,10340,10340,10340,0
20230705,163600,1858527140,10340,10340,10340,10340,0
20230705,163500,1858527140,10340,10340,10340,10340,0
20230705,163400,1858527140,10340,10340,10340,10340,0
20230705,163300,1858527140,10340,10340,10340,10340,0
20230705,163200,1858527140,10340,10340,10340,10340,0
20230705,163100,1858527140,10340,10340,10340,10340,0
20230705,163000,1858527140,10340,10340,10340,10340,0
20230705,162900,1858527140,10340,10340,10340,10340,0
20230705,162800,1858527140,10340,10340,10340,10340,0
20230705,162700,1858527140,10340,10340,10340,10340,0
20230705,162600,1858527140,10340,10340,10340,10340,0
20230705,162500,1858527140,10340,10340,10340,10340,0
20230705,162400,1858527140,10340,10340,10340,10340,0
20230705,162300,1858527140,10340,10340,10340,10340,0
20230705,162200,1858527140,10340,10340,10340,10340,0
20230705,162100,1858527140,10340,10340,10340,10340,0
20230705,162000,1858527140,10340,10340,10340,10340,0
20230705,161900,1858527140,10340,10340,10340,10340,0
20230705,161800,1858527140,10340,10340,10340,10340,0
20230705,161700,1858527140,10340,10340,10340,10340,0
20230705,161600,1858527140,10340,10340,10340,10340,4244
20230705,161500,1858527140,10340,10340,10340,10340,0
20230705,161400,1858527140,10340,10340,10340,10340,0
20230705,161300,1858527140,10340,10340,10340,10340,0
20230705,161200,1858527140,10340,10340,10340,10340,0
20230705,161100,1858527140,10340,10340,10340,10340,0
20230705,161000,1858527140,10340,10340,10340,10340,0
20230705,160900,1858527140,10340,10340,10340,10340,0
20230705,160800,1858527140,10340,10340,10340,10340,0
20230705,160700,1858527140,10340,10340,10340,10340,0
20230705,160600,1858527140,10340,10340,10340,10340,0
20230705,160500,1858527140,10340,10340,10340,10340,0
20230705,160400,1858527140,10340,10340,10340,10340,0
20230705,160300,1858527140,10340,10340,10340,10340,0
20230705,160200,1858527140,10340,10340,10340,10340,0
20230705,160100,1858527140,10340,10340,10340,10340,0
20230705,160000,1858527140,10340,10340,10340,10340,0
20230705,155900,1858527140,10340,10340,10340,10340,0
20230705,155800,1858527140,10340,10340,10340,10340,0
20230705,155700,1858527140,10340,10340,10340,10340,0
20230705,155600,1858527140,10340,10340,10340,10340,0
20230705,155500,1858527140,10340,10340,10340,10340,0
20230705,155400,1858527140,10340,10340,10340,10340,0
20230705,155300,1858527140,10340,10340,10340,10340,0
20230705,155200,1858527140,10340,10340,10340,10340,0
20230705,155100,1858527140,10340,10340,10340,10340,0
20230705,155000,1858527140,10340,10340,10340,10340,0
20230705,154900,1858527140,10340,10340,10340,10340,0
20230705,154800,1858527140,10340,10340,10340,10340,0
20230705,154700,1858527140,10340,10340,10340,10340,0
20230705,154600,1858527140,10340,10340,10340,10340,4244
20230705,154500,1858527140,10340,10340,10340,10340,0
20230705,154400,1858527140,10340,10340,10340,10340,0
20230705,154300,1858527140,10340,10340,10340,10340,0
20230705,154200,1858527140,10340,10340,10340,10340,0
20230705,154100,1858527140,10340,10340,10340,10340,0
20230705,154000,1858527140,10340,10340,10340,10340,0
20230705,153900,1858527140,10340,10340,10340,10340,0
20230705,153800,1858527140,10340,10340,10340,10340,0
20230705,153700,1858527140,10340,10340,10340,10340,0
20230705,153600,1858527140,10340,10340,10340,10340,0
20230705,153500,1858527140,10340,10340,10340,10340,0
20230705,153400,1858527140,10340,10340,10340,10340,0
20230705,153300,1858527140,10340,10340,10340,10340,0
20230705,153200,1858527140,10340,10340,10340,10340,0
20230705,153100,1858527140,10340,10340,10340,10340,0
20230705,153000,1858527140,10340,10340,10340,10340,4244
20230705,152900,1814644180,10330,10330,10330,10330,0
20230705,152800,1814644180,10330,10330,10330,10330,0
20230705,152700,1814644180,10330,10330,10330,10330,0
20230705,152600,1814644180,10330,10330,10330,10330,0
20230705,152500,1814644180,10330,10330,10330,10330,0
20230705,152400,1814644180,10330,10330,10330,10330,0
20230705,152300,1814644180,10330,10330,10330,10330,0
20230705,152200,1814644180,10330,10330,10330,10330,0
20230705,152100,1814644180,10330,10330,10330,10330,0
20230705,152000,1814644180,10330,10330,10330,10330,0
20230705,151900,1814644180,10330,10310,10350,10310,4214
20230705,151800,1771071280,10340,10340,10340,10320,135
20230705,151700,1769675440,10340,10340,10340,10330,737
20230705,151600,1762055960,10340,10320,10340,10310,608
20230705,151500,1755777370,10330,10320,10330,10320,568
20230705,151400,1749911170,10330,10330,10340,10320,1241
20230705,151300,1737094580,10330,10320,10330,10320,866
20230705,151200,1728150370,10330,10320,10330,10320,529
20230705,151100,1722688110,10310,10310,10320,10300,1733
20230705,151000,1704815530,10310,10320,10330,10300,1500
20230705,150900,1689347650,10330,10330,10340,10300,691
20230705,150800,1682214550,10330,10330,10330,10300,1194
20230705,150700,1669884060,10330,10330,10330,10320,1257
20230705,150600,1656899750,10320,10300,10320,10290,1741
20230705,150500,1638942070,10310,10290,10310,10290,512
20230705,150400,1633666730,10310,10290,10310,10240,486
20230705,150300,1628658530,10310,10300,10310,10290,643
20230705,150200,1622035410,10310,10290,10320,10280,658
20230705,150100,1615252520,10300,10290,10300,10280,759
20230705,150000,1607440610,10310,10320,10320,10290,731
20230705,145900,1599908570,10310,10310,10320,10270,1515
20230705,145800,1584322670,10310,10300,10320,10300,537
20230705,145700,1578784010,10320,10310,10340,10290,747
20230705,145600,1571077630,10310,10300,10310,10290,2159
20230705,145500,1548845180,10300,10260,10300,10250,1213
20230705,145400,1536380940,10260,10250,10260,10250,883
20230705,145300,1527327070,10260,10260,10260,10240,681
20230705,145200,1520343890,10260,10250,10260,10240,1203
20230705,145100,1508004460,10250,10250,10250,10250,1461
20230705,145000,1493029210,10250,10220,10250,10220,1623
20230705,144900,1476417330,10220,10220,10220,10190,687
20230705,144800,1469406250,10230,10210,10230,10190,731
20230705,144700,1461938990,10210,10200,10230,10200,586
20230705,144600,1455956390,10200,10210,10210,10190,1076
20230705,144500,1444972730,10200,10250,10250,10190,919
20230705,144400,1435592390,10250,10250,10250,10190,992
20230705,144300,1425449930,10250,10200,10250,10180,2170
20230705,144200,1403312310,10200,10160,10200,10160,3814
20230705,144100,1364453910,10160,10140,10170,10130,1087
20230705,144000,1353424100,10140,10130,10140,10130,1072
20230705,143900,1342558310,10130,10120,10140,10120,1577
20230705,143800,1326573580,10120,10100,10120,10100,489
20230705,143700,1321627100,10110,10110,10120,10090,519
20230705,143600,1316378200,10110,10100,10110,10100,615
20230705,143500,1310162840,10090,10100,10120,10090,776
20230705,143400,1302322640,10120,10070,10120,10060,644
20230705,143300,1295833120,10070,10070,10070,10070,507
20230705,143200,1290727630,10070,10050,10070,10050,696
20230705,143100,1283719530,10050,10030,10070,10030,1226
20230705,143000,1271407210,10020,10140,10140,9910,2326
20230705,142900,1247990280,10140,10140,10140,10130,705
20230705,142800,1240842580,10130,10110,10130,10110,988
20230705,142700,1230838380,10120,10100,10120,10100,697
20230705,142600,1223793450,10100,10100,10100,10080,508
20230705,142500,1218663490,10100,10060,10100,10010,532
20230705,142400,1213308970,10070,10110,10110,10050,456
20230705,142300,1208713070,10110,10110,10120,9840,1947
20230705,142200,1189145690,10110,10080,10110,10080,797
20230705,142100,1181093190,10090,10050,10090,10040,1631
20230705,142000,1164674070,10050,10090,10090,10050,537
20230705,141900,1159264710,10090,10090,10090,10080,750
20230705,141800,1151698510,10090,10080,10090,10070,971
20230705,141700,1141910450,10080,10060,10080,10060,767
20230705,141600,1134190200,10060,10050,10060,10040,476
20230705,141500,1129404670,10050,10080,10080,10050,875
20230705,141400,1120594120,10060,10050,10060,10040,2046
20230705,141300,1100032480,10050,10040,10050,10040,488
20230705,141200,1095131860,10040,10020,10050,10020,2040
20230705,141100,1074653670,10040,9900,10040,9900,7318
20230705,141000,1001667140,9900,9900,9900,9900,757
20230705,140900,994172840,9900,9880,9900,9880,933
20230705,140800,984948160,9880,9860,9880,9860,1301
20230705,140700,972118120,9860,9850,9860,9850,452
20230705,140600,967663830,9850,9840,9860,9830,253
20230705,140500,965171890,9840,9850,9850,9840,254
20230705,140400,962670160,9850,9840,9850,9840,152
20230705,140300,961174000,9830,9850,9850,9830,42
20230705,140200,960760650,9850,9840,9850,9830,161
20230705,140100,959175030,9850,9830,9850,9830,184
20230705,140000,957363400,9860,9840,9860,9820,183
20230705,135900,955562260,9840,9840,9860,9840,226
20230705,135800,953338300,9840,9840,9840,9840,1
20230705,135700,953328460,9830,9830,9850,9820,251
20230705,135600,950859070,9830,9830,9830,9830,31
20230705,135500,950554340,9860,9860,9860,9860,0
20230705,135400,950554340,9860,9820,9860,9820,68
20230705,135300,949883990,9820,9800,9820,9800,236
20230705,135200,947571070,9800,9830,9840,9800,556
20230705,135100,942113130,9830,9850,9850,9830,347
20230705,135000,938697840,9860,9860,9860,9860,0
20230705,134900,938697840,9860,9860,9860,9860,60
20230705,134800,938106240,9850,9840,9850,9840,2
20230705,134700,938086550,9850,9860,9860,9850,121
20230705,134600,936893850,9860,9860,9860,9860,0
20230705,134500,936893850,9860,9860,9860,9860,0
20230705,134400,936893850,9860,9860,9860,9860,61
20230705,134300,936292390,9840,9840,9840,9840,14
20230705,134200,936154630,9870,9870,9870,9870,0
20230705,134100,936154630,9870,9860,9870,9840,793
20230705,134000,928339250,9860,9860,9860,9860,27
20230705,133900,928073030,9860,9850,9860,9850,273
20230705,133800,925382250,9850,9850,9850,9850,1
20230705,133700,925372400,9860,9860,9860,9860,0
20230705,133600,925372400,9860,9870,9880,9860,159
20230705,133500,923802470,9870,9870,9870,9870,28
20230705,133400,923526110,9870,9880,9880,9870,54
20230705,133300,922992600,9870,9870,9870,9870,4
20230705,133200,922953120,9880,9880,9880,9880,0
20230705,133100,922953120,9880,9880,9880,9880,87
20230705,133000,922093560,9880,9880,9880,9880,45
20230705,132900,921648960,9880,9870,9880,9850,302
20230705,132800,918668230,9870,9870,9870,9870,60
20230705,132700,918076030,9840,9840,9840,9840,0
20230705,132600,918076030,9840,9870,9870,9840,121
20230705,132500,916882630,9840,9840,9840,9840,1
20230705,132400,916872790,9840,9880,9880,9840,213
20230705,132300,914776830,9870,9850,9870,9810,1475
20230705,132200,900297340,9860,9870,9870,9860,350
20230705,132100,896843950,9880,9880,9880,9880,109
20230705,132000,895767030,9880,9890,9890,9880,322
20230705,131900,892584170,9890,9880,9890,9880,13
20230705,131800,892455640,9890,9890,9890,9880,109
20230705,131700,891377680,9870,9870,9870,9870,0
20230705,131600,891377680,9870,9890,9900,9870,111
20230705,131500,890279210,9890,9890,9890,9880,468
20230705,131400,885651330,9890,9890,9890,9890,0
20230705,131300,885651330,9890,9890,9890,9890,73
20230705,131200,884929360,9890,9890,9890,9890,0
20230705,131100,884929360,9890,9870,9890,9870,2
20230705,131000,884909600,9890,9890,9890,9890,85
20230705,130900,884068950,9890,9890,9890,9890,106
20230705,130800,883020610,9890,9860,9890,9860,147
20230705,130700,881569060,9860,9850,9860,9850,9
20230705,130600,881480400,9830,9830,9890,9830,102
20230705,130500,880471780,9890,9850,9890,9850,288
20230705,130400,877631460,9890,9890,9890,9890,1
20230705,130300,877621570,9860,9850,9860,9850,88
20230705,130200,876753900,9890,9890,9890,9890,0
20230705,130100,876753900,9890,9880,9890,9830,52
20230705,130000,876241400,9890,9890,9890,9890,103
20230705,125900,875222730,9890,9890,9890,9890,0
20230705,125800,875222730,9890,9890,9890,9890,56
20230705,125700,874668890,9880,9880,9880,9880,1
20230705,125600,874659010,9890,9890,9890,9890,5
20230705,125500,874609560,9890,9890,9890,9890,89
20230705,125400,873729350,9890,9890,9890,9890,80
20230705,125300,872938150,9890,9890,9890,9890,20
20230705,125200,872740350,9880,9860,9880,9860,66
20230705,125100,872088290,9880,9880,9880,9880,1
20230705,125000,872078410,9880,9880,9880,9880,79
20230705,124900,871297890,9870,9870,9870,9870,0
20230705,124800,871297890,9870,9860,9870,9860,249
20230705,124700,868840330,9890,9890,9890,9890,67
20230705,124600,868177700,9880,9880,9880,9880,103
20230705,124500,867160060,9880,9890,9890,9880,77
20230705,124400,866398560,9890,9890,9890,9890,27
20230705,124300,866131530,9890,9890,9890,9890,5
20230705,124200,866082080,9890,9880,9890,9880,107
20230705,124100,865024390,9880,9890,9890,9880,24
20230705,124000,864787040,9900,9900,9900,9900,0
20230705,123900,864787040,9900,9900,9900,9900,92
20230705,123800,863876240,9890,9890,9890,9890,1
20230705,123700,863866350,9890,9890,9900,9890,57
20230705,123600,863302080,9890,9890,9890,9890,38
20230705,123500,862926260,9890,9890,9890,9890,1
20230705,123400,862916370,9900,9900,9900,9900,229
20230705,123300,860649270,9900,9900,9900,9900,2
20230705,123200,860629470,9910,9910,9910,9910,59
20230705,123100,860044780,9910,9910,9910,9910,35
20230705,123000,859697930,9910,9910,9910,9910,0
20230705,122900,859697930,9910,9890,9910,9890,95
20230705,122800,858756500,9930,9910,9930,9910,200
20230705,122700,856774480,9910,9910,9910,9910,252
20230705,122600,854277160,9890,9890,9890,9890,60
20230705,122500,853683760,9890,9920,9920,9890,104
20230705,122400,852654190,9910,9930,9930,9910,88
20230705,122300,851780370,9930,9930,9930,9930,0
20230705,122200,851780370,9930,9930,9930,9930,70
20230705,122100,851085270,9930,9930,9930,9930,64
20230705,122000,850449750,9930,9930,9930,9910,101
20230705,121900,849446840,9930,9930,9930,9930,106
20230705,121800,848394260,9920,9900,9920,9900,503
20230705,121700,843409510,9910,9930,9930,9910,61
20230705,121600,842804000,9930,9950,9950,9930,82
20230705,121500,841989540,9910,9950,9960,9910,521
20230705,121400,836819400,9950,9920,9950,9920,2223
20230705,121300,814749700,9900,9910,9920,9900,77
20230705,121200,813986770,9920,9910,9920,9900,396
20230705,121100,810065900,9920,9900,9920,9900,382
20230705,121000,806281780,9920,9900,9920,9900,105
20230705,120900,805241260,9900,9920,9920,9890,28
20230705,120800,804964090,9910,9900,9920,9900,87
20230705,120700,804101990,9930,9920,9930,9920,32
20230705,120600,803784540,9920,9920,9920,9900,70
20230705,120500,803090160,9920,9900,9920,9900,7
20230705,120400,803020840,9920,9910,9930,9900,1391
20230705,120300,789218710,9930,9890,9930,9890,713
20230705,120200,782165020,9890,9880,9890,9880,179
20230705,120100,780396490,9880,9860,9890,9860,137
20230705,120000,779042720,9860,9850,9860,9850,268
20230705,115900,776402540,9850,9850,9850,9850,0
20230705,115800,776402540,9850,9840,9850,9840,117
20230705,115700,775250350,9850,9840,9850,9840,2
20230705,115600,775230660,9850,9810,9850,9810,355
20230705,115500,771746690,9810,9810,9850,9810,591
20230705,115400,765939720,9810,9770,9810,9770,3692
20230705,115300,729814660,9770,9760,9770,9760,114
20230705,115200,728701150,9760,9750,9760,9750,48
20230705,115100,728232680,9750,9760,9760,9750,478
20230705,115000,723567440,9760,9760,9760,9760,459
20230705,114900,719087600,9750,9750,9750,9750,535
20230705,114800,713871350,9760,9760,9760,9760,78
20230705,114700,713110070,9730,9760,9760,9730,103
20230705,114600,712107320,9760,9760,9760,9760,0
20230705,114500,712107320,9760,9760,9760,9760,69
20230705,114400,711433880,9730,9730,9730,9730,0
20230705,114300,711433880,9730,9760,9760,9730,88
20230705,114200,710575030,9730,9720,9730,9720,916
20230705,114100,701671490,9720,9720,9720,9720,0
20230705,114000,701671490,9720,9720,9720,9720,59
20230705,113900,701098010,9710,9710,9710,9710,2303
20230705,113800,678735880,9720,9720,9720,9720,576
20230705,113700,673137160,9760,9760,9760,9760,95
20230705,113600,672209960,9760,9760,9760,9760,0
20230705,113500,672209960,9760,9720,9760,9720,253
20230705,113400,669748680,9720,9720,9720,9720,89
20230705,113300,668883600,9730,9730,9730,9730,41
20230705,113200,668484670,9750,9750,9750,9750,87
20230705,113100,667636420,9730,9730,9730,9730,900
20230705,113000,658879420,9750,9750,9750,9750,59
20230705,112900,658304170,9750,9750,9750,9730,26
20230705,112800,658050690,9750,9750,9750,9750,0
20230705,112700,658050690,9750,9750,9750,9750,93
20230705,112600,657143940,9730,9720,9750,9720,80
20230705,112500,656366180,9720,9750,9750,9720,156
20230705,112400,654848240,9720,9720,9720,9720,1
20230705,112300,654838520,9750,9750,9750,9750,0
20230705,112200,654838520,9750,9730,9750,9730,1741
20230705,112100,637896750,9730,9730,9730,9730,0
20230705,112000,637896750,9730,9730,9730,9730,1
20230705,111900,637887020,9750,9750,9750,9750,54
20230705,111800,637360520,9750,9750,9750,9750,0
20230705,111700,637360520,9750,9750,9760,9750,257
20230705,111600,634854570,9750,9730,9750,9730,15
20230705,111500,634708400,9730,9730,9730,9730,1432
20230705,111400,620775040,9750,9740,9750,9740,70
20230705,111300,620092560,9740,9740,9740,9740,255
20230705,111200,617608860,9730,9730,9740,9730,171
20230705,111100,615944020,9730,9730,9730,9730,18
20230705,111000,615768880,9730,9760,9760,9730,1027
20230705,110900,605775930,9730,9760,9760,9730,114
20230705,110800,604665060,9760,9760,9760,9760,50
20230705,110700,604177060,9760,9760,9760,9760,1
20230705,110600,604167300,9760,9730,9760,9730,76
20230705,110500,603425570,9760,9760,9760,9760,12
20230705,110400,603308450,9770,9770,9770,9770,122
20230705,110300,602116510,9770,9770,9770,9770,0
20230705,110200,602116510,9770,9770,9770,9770,20
20230705,110100,601921110,9730,9740,9770,9730,794
20230705,110000,594191290,9740,9740,9740,9740,123
20230705,105900,592993270,9770,9770,9770,9770,53
20230705,105800,592475460,9740,9740,9740,9740,0
20230705,105700,592475460,9740,9740,9740,9740,2
20230705,105600,592455980,9740,9740,9740,9740,58
20230705,105500,591891060,9740,9730,9740,9730,322
20230705,105400,588757600,9740,9770,9770,9740,333
20230705,105300,585512230,9770,9770,9770,9770,1
20230705,105200,585502460,9740,9740,9740,9740,22
20230705,105100,585288180,9770,9760,9770,9740,150
20230705,105000,583823720,9760,9760,9760,9760,2
20230705,104900,583804200,9770,9770,9770,9770,1
20230705,104800,583794430,9760,9760,9760,9760,31
20230705,104700,583491870,9750,9750,9750,9750,6
20230705,104600,583433370,9750,9750,9750,9750,47
20230705,104500,582975120,9740,9730,9740,9730,53
20230705,104400,582459210,9760,9760,9760,9760,0
20230705,104300,582459210,9760,9730,9760,9730,73
20230705,104200,581746760,9770,9770,9770,9770,0
20230705,104100,581746760,9770,9770,9770,9770,81
20230705,104000,580955390,9730,9730,9730,9730,24
20230705,103900,580721870,9730,9730,9730,9730,64
20230705,103800,580099150,9740,9740,9770,9740,73
20230705,103700,579386150,9770,9770,9770,9770,10
20230705,103600,579288450,9770,9770,9770,9770,0
20230705,103500,579288450,9770,9770,9770,9770,96
20230705,103400,578350530,9730,9730,9730,9730,10
20230705,103300,578253230,9730,9770,9770,9730,70
20230705,103200,577569410,9730,9750,9750,9730,150
20230705,103100,576109390,9770,9760,9770,9760,51
20230705,103000,575611230,9770,9740,9770,9730,160
20230705,102900,574050300,9760,9750,9760,9750,125
20230705,102800,572831450,9760,9760,9760,9760,58
20230705,102700,572265370,9770,9770,9770,9770,13
20230705,102600,572138360,9770,9770,9770,9770,1
20230705,102500,572128590,9750,9750,9750,9750,76
20230705,102400,571387590,9720,9740,9740,9720,626
20230705,102300,565296380,9740,9740,9740,9730,679
20230705,102200,558687920,9730,9750,9750,9730,46
20230705,102100,558240110,9740,9720,9740,9720,102
20230705,102000,557248630,9740,9720,9740,9720,896
20230705,101900,548537890,9740,9740,9740,9720,913
20230705,101800,539655140,9750,9770,9770,9750,298
20230705,101700,536749020,9750,9750,9770,9750,138
20230705,101600,535403480,9770,9750,9770,9750,3
20230705,101500,535374210,9730,9750,9750,9730,84
20230705,101400,534555310,9730,9740,9740,9730,733
20230705,101300,527422240,9750,9790,9790,9750,946
20230705,101200,518187790,9790,9750,9790,9750,71
20230705,101100,517492820,9750,9750,9750,9750,227
20230705,101000,515279570,9750,9750,9750,9750,73
20230705,100900,514567820,9730,9730,9730,9730,0
20230705,100800,514567820,9730,9730,9730,9730,0
20230705,100700,514567820,9730,9730,9730,9730,1377
20230705,100600,501169610,9730,9720,9730,9720,934
20230705,100500,492083130,9730,9730,9730,9730,6
20230705,100400,492024750,9730,9730,9730,9730,127
20230705,100300,490789040,9740,9730,9740,9730,312
20230705,100200,487750270,9750,9750,9750,9750,44
20230705,100100,487321270,9750,9780,9780,9750,101
20230705,100000,486333520,9780,9740,9790,9740,413
20230705,095900,482305950,9740,9740,9740,9740,9
20230705,095800,482218290,9740,9730,9740,9720,462
20230705,095700,477722850,9720,9780,9780,9720,1468
20230705,095600,463428340,9780,9790,9790,9780,26
20230705,095500,463173810,9790,9790,9790,9790,0
20230705,095400,463173810,9790,9800,9810,9790,983
20230705,095300,453543540,9800,9800,9800,9800,1
20230705,095200,453533740,9790,9790,9790,9760,37
20230705,095100,453171540,9790,9750,9790,9750,1198
20230705,095000,441480130,9740,9750,9750,9730,731
20230705,094900,434360500,9760,9760,9760,9760,300
20230705,094800,431432500,9760,9740,9760,9730,187
20230705,094700,429611600,9740,9760,9760,9740,101
20230705,094600,428625860,9760,9740,9760,9740,479
20230705,094500,423960160,9750,9750,9750,9730,27
20230705,094400,423697410,9730,9730,9730,9730,367
20230705,094300,420126500,9720,9730,9730,9710,3108
20230705,094200,389919580,9730,9720,9730,9710,1435
20230705,094100,375971740,9720,9730,9750,9720,2318
20230705,094000,353432920,9730,9770,9770,9720,70
20230705,093900,352752070,9770,9730,9770,9720,2732
20230705,093800,326160060,9770,9830,9840,9740,4650
20230705,093700,280756570,9850,9840,9850,9780,631
20230705,093600,274566050,9770,9870,9870,9770,6329
20230705,093500,212532460,9880,9850,9880,9830,1001
20230705,093400,202690710,9870,9840,9870,9840,3
20230705,093300,202661140,9860,9850,9860,9840,109
20230705,093200,201587480,9880,9850,9880,9810,3154
20230705,093100,170558000,9870,9840,9870,9840,384
20230705,093000,166779380,9840,9810,9840,9810,270
20230705,092900,164127960,9820,9870,9880,9820,5123
20230705,092800,113735740,9880,9850,9880,9850,703
20230705,092700,106807040,9850,9840,9850,9840,90
20230705,092600,105920940,9860,9850,9860,9850,2
20230705,092500,105901230,9860,9840,9860,9840,38
20230705,092400,105526660,9850,9820,9850,9820,1037
20230705,092300,95340410,9840,9830,9840,9820,321
20230705,092200,92187830,9830,9840,9870,9820,53
20230705,092100,91666110,9820,9870,9870,9810,3125
20230705,092000,60949200,9850,9880,9880,9850,294
20230705,091900,58053210,9890,9860,9890,9850,153
20230705,091800,56545990,9890,9890,9890,9890,111
20230705,091700,55448200,9890,9860,9890,9860,146
20230705,091600,54008520,9890,9870,9890,9860,529
20230705,091500,48790740,9870,9890,9890,9860,987
20230705,091400,39043770,9890,9890,9900,9890,30
20230705,091300,38747010,9890,9890,9900,9890,31
20230705,091200,38440410,9880,9870,9880,9870,285
20230705,091100,35626860,9880,9900,9900,9880,154
20230705,091000,34104460,9910,9900,9920,9900,50
20230705,090900,33609120,9900,9920,9930,9880,596
20230705,090800,27715230,9940,9890,9940,9890,209
20230705,090700,25647770,9890,9890,9900,9880,107
20230705,090600,24590060,9910,9940,9940,9910,30
20230705,090500,24292440,9960,9930,9960,9920,8
20230705,090400,24212980,9950,9880,9950,9840,314
20230705,090300,21106080,9950,9820,9950,9820,79
20230705,090200,20327140,9820,9850,9850,9810,600
20230705,090100,14432280,9860,9930,9930,9860,1024
20230705,090000,4321580,9930,9990,9990,9930,433