KissMeData/024120/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,190000,948736790,5820,5820,5820,5820,4443
20230704,185900,948736790,5820,5820,5820,5820,0
20230704,185800,948736790,5820,5820,5820,5820,0
20230704,185700,948736790,5820,5820,5820,5820,0
20230704,185600,948736790,5820,5820,5820,5820,0
20230704,185500,948736790,5820,5820,5820,5820,0
20230704,185400,948736790,5820,5820,5820,5820,0
20230704,185300,948736790,5820,5820,5820,5820,0
20230704,185200,948736790,5820,5820,5820,5820,0
20230704,185100,948736790,5820,5820,5820,5820,0
20230704,185000,948736790,5820,5820,5820,5820,0
20230704,184900,948736790,5820,5820,5820,5820,0
20230704,184800,948736790,5820,5820,5820,5820,0
20230704,184700,948736790,5820,5820,5820,5820,0
20230704,184600,948736790,5820,5820,5820,5820,0
20230704,184500,948736790,5820,5820,5820,5820,0
20230704,184400,948736790,5820,5820,5820,5820,0
20230704,184300,948736790,5820,5820,5820,5820,0
20230704,184200,948736790,5820,5820,5820,5820,0
20230704,184100,948736790,5820,5820,5820,5820,0
20230704,184000,948736790,5820,5820,5820,5820,0
20230704,183900,948736790,5820,5820,5820,5820,0
20230704,183800,948736790,5820,5820,5820,5820,0
20230704,183700,948736790,5820,5820,5820,5820,0
20230704,183600,948736790,5820,5820,5820,5820,0
20230704,183500,948736790,5820,5820,5820,5820,0
20230704,183400,948736790,5820,5820,5820,5820,0
20230704,183300,948736790,5820,5820,5820,5820,0
20230704,183200,948736790,5820,5820,5820,5820,0
20230704,183100,948736790,5820,5820,5820,5820,0
20230704,183000,948736790,5820,5820,5820,5820,4443
20230704,182900,948736790,5820,5820,5820,5820,0
20230704,182800,948736790,5820,5820,5820,5820,0
20230704,182700,948736790,5820,5820,5820,5820,0
20230704,182600,948736790,5820,5820,5820,5820,0
20230704,182500,948736790,5820,5820,5820,5820,0
20230704,182400,948736790,5820,5820,5820,5820,0
20230704,182300,948736790,5820,5820,5820,5820,0
20230704,182200,948736790,5820,5820,5820,5820,0
20230704,182100,948736790,5820,5820,5820,5820,0
20230704,182000,948736790,5820,5820,5820,5820,0
20230704,181900,948736790,5820,5820,5820,5820,0
20230704,181800,948736790,5820,5820,5820,5820,0
20230704,181700,948736790,5820,5820,5820,5820,0
20230704,181600,948736790,5820,5820,5820,5820,0
20230704,181500,948736790,5820,5820,5820,5820,0
20230704,181400,948736790,5820,5820,5820,5820,0
20230704,181300,948736790,5820,5820,5820,5820,0
20230704,181200,948736790,5820,5820,5820,5820,0
20230704,181100,948736790,5820,5820,5820,5820,0
20230704,181000,948736790,5820,5820,5820,5820,0
20230704,180900,948736790,5820,5820,5820,5820,0
20230704,180800,948736790,5820,5820,5820,5820,0
20230704,180700,948736790,5820,5820,5820,5820,0
20230704,180600,948736790,5820,5820,5820,5820,0
20230704,180500,948736790,5820,5820,5820,5820,0
20230704,180400,948736790,5820,5820,5820,5820,0
20230704,180300,948736790,5820,5820,5820,5820,0
20230704,180200,948736790,5820,5820,5820,5820,0
20230704,180100,948736790,5820,5820,5820,5820,0
20230704,180000,948736790,5820,5820,5820,5820,4443
20230704,175900,948736790,5820,5820,5820,5820,0
20230704,175800,948736790,5820,5820,5820,5820,0
20230704,175700,948736790,5820,5820,5820,5820,0
20230704,175600,948736790,5820,5820,5820,5820,0
20230704,175500,948736790,5820,5820,5820,5820,0
20230704,175400,948736790,5820,5820,5820,5820,0
20230704,175300,948736790,5820,5820,5820,5820,0
20230704,175200,948736790,5820,5820,5820,5820,0
20230704,175100,948736790,5820,5820,5820,5820,0
20230704,175000,948736790,5820,5820,5820,5820,0
20230704,174900,948736790,5820,5820,5820,5820,0
20230704,174800,948736790,5820,5820,5820,5820,0
20230704,174700,948736790,5820,5820,5820,5820,0
20230704,174600,948736790,5820,5820,5820,5820,0
20230704,174500,948736790,5820,5820,5820,5820,0
20230704,174400,948736790,5820,5820,5820,5820,0
20230704,174300,948736790,5820,5820,5820,5820,0
20230704,174200,948736790,5820,5820,5820,5820,0
20230704,174100,948736790,5820,5820,5820,5820,0
20230704,174000,948736790,5820,5820,5820,5820,0
20230704,173900,948736790,5820,5820,5820,5820,0
20230704,173800,948736790,5820,5820,5820,5820,0
20230704,173700,948736790,5820,5820,5820,5820,0
20230704,173600,948736790,5820,5820,5820,5820,0
20230704,173500,948736790,5820,5820,5820,5820,0
20230704,173400,948736790,5820,5820,5820,5820,0
20230704,173300,948736790,5820,5820,5820,5820,0
20230704,173200,948736790,5820,5820,5820,5820,0
20230704,173100,948736790,5820,5820,5820,5820,0
20230704,173000,948736790,5820,5820,5820,5820,4443
20230704,172900,948736790,5820,5820,5820,5820,0
20230704,172800,948736790,5820,5820,5820,5820,0
20230704,172700,948736790,5820,5820,5820,5820,0
20230704,172600,948736790,5820,5820,5820,5820,0
20230704,172500,948736790,5820,5820,5820,5820,0
20230704,172400,948736790,5820,5820,5820,5820,0
20230704,172300,948736790,5820,5820,5820,5820,0
20230704,172200,948736790,5820,5820,5820,5820,0
20230704,172100,948736790,5820,5820,5820,5820,0
20230704,172000,948736790,5820,5820,5820,5820,0
20230704,171900,948736790,5820,5820,5820,5820,0
20230704,171800,948736790,5820,5820,5820,5820,0
20230704,171700,948736790,5820,5820,5820,5820,0
20230704,171600,948736790,5820,5820,5820,5820,0
20230704,171500,948736790,5820,5820,5820,5820,0
20230704,171400,948736790,5820,5820,5820,5820,0
20230704,171300,948736790,5820,5820,5820,5820,0
20230704,171200,948736790,5820,5820,5820,5820,0
20230704,171100,948736790,5820,5820,5820,5820,0
20230704,171000,948736790,5820,5820,5820,5820,0
20230704,170900,948736790,5820,5820,5820,5820,0
20230704,170800,948736790,5820,5820,5820,5820,0
20230704,170700,948736790,5820,5820,5820,5820,0
20230704,170600,948736790,5820,5820,5820,5820,0
20230704,170500,948736790,5820,5820,5820,5820,0
20230704,170400,948736790,5820,5820,5820,5820,0
20230704,170300,948736790,5820,5820,5820,5820,0
20230704,170200,948736790,5820,5820,5820,5820,0
20230704,170100,948736790,5820,5820,5820,5820,0
20230704,170000,948736790,5820,5820,5820,5820,4443
20230704,165900,948736790,5820,5820,5820,5820,0
20230704,165800,948736790,5820,5820,5820,5820,0
20230704,165700,948736790,5820,5820,5820,5820,0
20230704,165600,948736790,5820,5820,5820,5820,0
20230704,165500,948736790,5820,5820,5820,5820,0
20230704,165400,948736790,5820,5820,5820,5820,0
20230704,165300,948736790,5820,5820,5820,5820,0
20230704,165200,948736790,5820,5820,5820,5820,0
20230704,165100,948736790,5820,5820,5820,5820,0
20230704,165000,948736790,5820,5820,5820,5820,0
20230704,164900,948736790,5820,5820,5820,5820,0
20230704,164800,948736790,5820,5820,5820,5820,0
20230704,164700,948736790,5820,5820,5820,5820,0
20230704,164600,948736790,5820,5820,5820,5820,0
20230704,164500,948736790,5820,5820,5820,5820,0
20230704,164400,948736790,5820,5820,5820,5820,0
20230704,164300,948736790,5820,5820,5820,5820,0
20230704,164200,948736790,5820,5820,5820,5820,0
20230704,164100,948736790,5820,5820,5820,5820,0
20230704,164000,948736790,5820,5820,5820,5820,0
20230704,163900,948736790,5820,5820,5820,5820,0
20230704,163800,948736790,5820,5820,5820,5820,0
20230704,163700,948736790,5820,5820,5820,5820,0
20230704,163600,948736790,5820,5820,5820,5820,0
20230704,163500,948736790,5820,5820,5820,5820,0
20230704,163400,948736790,5820,5820,5820,5820,0
20230704,163300,948736790,5820,5820,5820,5820,0
20230704,163200,948736790,5820,5820,5820,5820,0
20230704,163100,948736790,5820,5820,5820,5820,0
20230704,163000,948736790,5820,5820,5820,5820,4443
20230704,162900,948736790,5820,5820,5820,5820,0
20230704,162800,948736790,5820,5820,5820,5820,0
20230704,162700,948736790,5820,5820,5820,5820,0
20230704,162600,948736790,5820,5820,5820,5820,0
20230704,162500,948736790,5820,5820,5820,5820,0
20230704,162400,948736790,5820,5820,5820,5820,0
20230704,162300,948736790,5820,5820,5820,5820,0
20230704,162200,948736790,5820,5820,5820,5820,0
20230704,162100,948736790,5820,5820,5820,5820,0
20230704,162000,948736790,5820,5820,5820,5820,0
20230704,161900,948736790,5820,5820,5820,5820,0
20230704,161800,948736790,5820,5820,5820,5820,0
20230704,161700,948736790,5820,5820,5820,5820,0
20230704,161600,948736790,5820,5820,5820,5820,0
20230704,161500,948736790,5820,5820,5820,5820,0
20230704,161400,948736790,5820,5820,5820,5820,0
20230704,161300,948736790,5820,5820,5820,5820,0
20230704,161200,948736790,5820,5820,5820,5820,0
20230704,161100,948736790,5820,5820,5820,5820,0
20230704,161000,948736790,5820,5820,5820,5820,0
20230704,160900,948736790,5820,5820,5820,5820,0
20230704,160800,948736790,5820,5820,5820,5820,0
20230704,160700,948736790,5820,5820,5820,5820,0
20230704,160600,948736790,5820,5820,5820,5820,0
20230704,160500,948736790,5820,5820,5820,5820,0
20230704,160400,948736790,5820,5820,5820,5820,0
20230704,160300,948736790,5820,5820,5820,5820,0
20230704,160200,948736790,5820,5820,5820,5820,0
20230704,160100,948736790,5820,5820,5820,5820,0
20230704,160000,948736790,5820,5820,5820,5820,4443
20230704,155900,948736790,5820,5820,5820,5820,0
20230704,155800,948736790,5820,5820,5820,5820,0
20230704,155700,948736790,5820,5820,5820,5820,0
20230704,155600,948736790,5820,5820,5820,5820,0
20230704,155500,948736790,5820,5820,5820,5820,0
20230704,155400,948736790,5820,5820,5820,5820,0
20230704,155300,948736790,5820,5820,5820,5820,0
20230704,155200,948736790,5820,5820,5820,5820,0
20230704,155100,948736790,5820,5820,5820,5820,0
20230704,155000,948736790,5820,5820,5820,5820,0
20230704,154900,948736790,5820,5820,5820,5820,0
20230704,154800,948736790,5820,5820,5820,5820,0
20230704,154700,948736790,5820,5820,5820,5820,0
20230704,154600,948736790,5820,5820,5820,5820,0
20230704,154500,948736790,5820,5820,5820,5820,0
20230704,154400,948736790,5820,5820,5820,5820,0
20230704,154300,948736790,5820,5820,5820,5820,0
20230704,154200,948736790,5820,5820,5820,5820,0
20230704,154100,948736790,5820,5820,5820,5820,0
20230704,154000,948736790,5820,5820,5820,5820,0
20230704,153900,948736790,5820,5820,5820,5820,0
20230704,153800,948736790,5820,5820,5820,5820,0
20230704,153700,948736790,5820,5820,5820,5820,0
20230704,153600,948736790,5820,5820,5820,5820,0
20230704,153500,948736790,5820,5820,5820,5820,0
20230704,153400,948736790,5820,5820,5820,5820,0
20230704,153300,948736790,5820,5820,5820,5820,0
20230704,153200,948736790,5820,5820,5820,5820,0
20230704,153100,948736790,5820,5820,5820,5820,0
20230704,153000,948736790,5820,5820,5820,5820,8886
20230704,152900,922878530,5820,5820,5820,5820,0
20230704,152800,922878530,5820,5820,5820,5820,0
20230704,152700,922878530,5820,5820,5820,5820,0
20230704,152600,922878530,5820,5820,5820,5820,0
20230704,152500,922878530,5820,5820,5820,5820,0
20230704,152400,922878530,5820,5820,5820,5820,0
20230704,152300,922878530,5820,5820,5820,5820,0
20230704,152200,922878530,5820,5820,5820,5820,0
20230704,152100,922878530,5820,5820,5820,5820,0
20230704,152000,922878530,5820,5820,5820,5820,0
20230704,151900,922878530,5820,5800,5820,5800,987
20230704,151800,917149910,5800,5780,5800,5780,273
20230704,151700,915569120,5780,5780,5780,5780,126
20230704,151600,914840840,5780,5780,5780,5780,2
20230704,151500,914829280,5770,5770,5770,5770,100
20230704,151400,914252280,5790,5780,5790,5780,456
20230704,151300,911613540,5780,5780,5780,5780,203
20230704,151200,910440200,5770,5770,5770,5770,1500
20230704,151100,901785200,5770,5770,5770,5770,906
20230704,151000,896557580,5770,5770,5770,5770,689
20230704,150900,892582050,5780,5780,5780,5780,0
20230704,150800,892582050,5780,5770,5780,5770,388
20230704,150700,890339420,5770,5770,5770,5770,3
20230704,150600,890322110,5770,5770,5770,5770,0
20230704,150500,890322110,5770,5770,5770,5770,61
20230704,150400,889970140,5770,5770,5770,5770,60
20230704,150300,889623940,5770,5770,5770,5770,128
20230704,150200,888885380,5770,5770,5770,5770,35
20230704,150100,888683430,5770,5770,5770,5770,99
20230704,150000,888112200,5780,5770,5780,5770,190
20230704,145900,887015010,5770,5770,5770,5770,850
20230704,145800,882110510,5770,5770,5770,5770,104
20230704,145700,881510430,5770,5770,5770,5770,0
20230704,145600,881510430,5770,5770,5770,5770,98
20230704,145500,880944970,5770,5770,5770,5770,98
20230704,145400,880379510,5770,5770,5770,5770,9
20230704,145300,880327580,5770,5770,5770,5770,91
20230704,145200,879802510,5790,5800,5800,5770,2103
20230704,145100,867624310,5790,5790,5790,5790,2
20230704,145000,867612730,5790,5790,5790,5790,4
20230704,144900,867589570,5790,5780,5790,5780,1946
20230704,144800,856322320,5780,5780,5780,5780,10
20230704,144700,856264520,5780,5790,5790,5780,190
20230704,144600,855164520,5770,5770,5770,5770,67
20230704,144500,854777930,5800,5800,5800,5800,0
20230704,144400,854777930,5800,5800,5800,5800,0
20230704,144300,854777930,5800,5800,5800,5800,1
20230704,144200,854772130,5800,5800,5800,5800,0
20230704,144100,854772130,5800,5800,5800,5800,20
20230704,144000,854656130,5800,5800,5800,5800,40
20230704,143900,854424130,5750,5750,5750,5750,135
20230704,143800,853647880,5750,5750,5750,5750,0
20230704,143700,853647880,5750,5750,5750,5750,0
20230704,143600,853647880,5750,5800,5800,5750,134
20230704,143500,852876880,5800,5770,5800,5760,155
20230704,143400,851982100,5770,5770,5770,5770,50
20230704,143300,851693600,5770,5770,5770,5770,347
20230704,143200,849691410,5770,5770,5770,5770,0
20230704,143100,849691410,5770,5770,5770,5770,82
20230704,143000,849218270,5770,5770,5770,5770,0
20230704,142900,849218270,5770,5770,5770,5770,6
20230704,142800,849183650,5770,5770,5770,5770,105
20230704,142700,848577800,5800,5770,5800,5770,125
20230704,142600,847854250,5790,5790,5790,5790,0
20230704,142500,847854250,5790,5790,5790,5790,0
20230704,142400,847854250,5790,5790,5790,5790,1221
20230704,142300,840784660,5760,5780,5780,5760,592
20230704,142200,837373860,5780,5790,5790,5780,973
20230704,142100,831741550,5790,5790,5790,5790,121
20230704,142000,831040960,5790,5790,5790,5790,151
20230704,141900,830166670,5790,5790,5790,5790,51
20230704,141800,829871380,5790,5790,5790,5790,0
20230704,141700,829871380,5790,5790,5790,5790,0
20230704,141600,829871380,5790,5810,5810,5790,611
20230704,141500,826321870,5810,5800,5810,5800,1816
20230704,141400,815775580,5790,5790,5800,5790,1600
20230704,141300,806497580,5790,5790,5790,5790,230
20230704,141200,805165880,5800,5780,5800,5780,2441
20230704,141100,791020400,5790,5780,5790,5780,86
20230704,141000,790523120,5770,5770,5770,5770,1
20230704,140900,790517350,5790,5760,5790,5760,1779
20230704,140800,780240120,5760,5760,5760,5760,595
20230704,140700,776812920,5750,5750,5750,5750,100
20230704,140600,776237920,5750,5750,5750,5750,44
20230704,140500,775984920,5750,5750,5750,5750,0
20230704,140400,775984920,5750,5750,5750,5750,95
20230704,140300,775438670,5750,5750,5750,5750,0
20230704,140200,775438670,5750,5750,5750,5750,0
20230704,140100,775438670,5750,5750,5750,5750,159
20230704,140000,774524420,5750,5750,5750,5750,10
20230704,135900,774466920,5740,5740,5740,5740,0
20230704,135800,774466920,5740,5740,5740,5740,44
20230704,135700,774214360,5740,5770,5770,5740,182
20230704,135600,773164450,5750,5750,5750,5750,0
20230704,135500,773164450,5750,5770,5780,5750,1063
20230704,135400,767021910,5770,5770,5770,5770,0
20230704,135300,767021910,5770,5760,5770,5760,350
20230704,135200,765004510,5740,5740,5740,5740,650
20230704,135100,761273510,5740,5740,5740,5740,350
20230704,135000,759264510,5740,5740,5740,5740,0
20230704,134900,759264510,5740,5740,5740,5740,10
20230704,134800,759207110,5740,5740,5740,5740,0
20230704,134700,759207110,5740,5740,5740,5740,81
20230704,134600,758742170,5750,5750,5750,5750,0
20230704,134500,758742170,5750,5750,5750,5750,52
20230704,134400,758443170,5750,5750,5750,5750,0
20230704,134300,758443170,5750,5750,5750,5750,0
20230704,134200,758443170,5750,5750,5750,5750,0
20230704,134100,758443170,5750,5750,5750,5750,0
20230704,134000,758443170,5750,5750,5750,5750,0
20230704,133900,758443170,5750,5750,5750,5750,253
20230704,133800,756988420,5740,5740,5740,5740,0
20230704,133700,756988420,5740,5740,5740,5740,0
20230704,133600,756988420,5740,5740,5740,5740,0
20230704,133500,756988420,5740,5740,5740,5740,0
20230704,133400,756988420,5740,5760,5760,5740,876
20230704,133300,751959380,5760,5760,5760,5760,0
20230704,133200,751959380,5760,5760,5760,5760,1
20230704,133100,751953620,5750,5750,5750,5750,50
20230704,133000,751666120,5740,5750,5750,5740,517
20230704,132900,748694540,5750,5740,5750,5740,67
20230704,132800,748309760,5750,5750,5750,5750,0
20230704,132700,748309760,5750,5750,5750,5750,100
20230704,132600,747734760,5750,5750,5750,5750,368
20230704,132500,745618760,5750,5750,5750,5750,2282
20230704,132400,732497260,5750,5750,5750,5750,0
20230704,132300,732497260,5750,5750,5750,5750,0
20230704,132200,732497260,5750,5750,5750,5750,0
20230704,132100,732497260,5750,5750,5750,5750,262
20230704,132000,730990760,5750,5750,5750,5750,0
20230704,131900,730990760,5750,5750,5750,5750,0
20230704,131800,730990760,5750,5750,5750,5750,201
20230704,131700,729835010,5770,5770,5770,5770,2
20230704,131600,729823470,5760,5760,5760,5760,0
20230704,131500,729823470,5760,5760,5760,5760,0
20230704,131400,729823470,5760,5760,5760,5760,0
20230704,131300,729823470,5760,5760,5760,5760,0
20230704,131200,729823470,5760,5760,5760,5760,2
20230704,131100,729811950,5760,5760,5760,5760,0
20230704,131000,729811950,5760,5760,5760,5760,74
20230704,130900,729385710,5750,5750,5750,5750,0
20230704,130800,729385710,5750,5750,5750,5750,0
20230704,130700,729385710,5750,5750,5750,5750,0
20230704,130600,729385710,5750,5750,5750,5750,0
20230704,130500,729385710,5750,5750,5750,5750,100
20230704,130400,728810710,5750,5750,5750,5750,94
20230704,130300,728270210,5750,5750,5750,5750,0
20230704,130200,728270210,5750,5760,5760,5750,500
20230704,130100,725391740,5770,5770,5770,5770,100
20230704,130000,724814740,5780,5780,5780,5780,55
20230704,125900,724496840,5770,5770,5770,5770,705
20230704,125800,720428990,5760,5750,5760,5750,449
20230704,125700,717843750,5760,5760,5760,5760,0
20230704,125600,717843750,5760,5760,5760,5760,4
20230704,125500,717820710,5760,5740,5760,5740,88
20230704,125400,717313970,5740,5740,5740,5740,1976
20230704,125300,705971730,5740,5740,5740,5740,0
20230704,125200,705971730,5740,5740,5740,5740,0
20230704,125100,705971730,5740,5740,5740,5740,11
20230704,125000,705908590,5750,5750,5750,5750,0
20230704,124900,705908590,5750,5750,5750,5750,100
20230704,124800,705333590,5750,5750,5750,5750,0
20230704,124700,705333590,5750,5750,5750,5750,55
20230704,124600,705017340,5750,5750,5750,5750,20
20230704,124500,704902340,5750,5750,5750,5750,0
20230704,124400,704902340,5750,5750,5750,5750,521
20230704,124300,701906590,5750,5760,5760,5750,263
20230704,124200,700394330,5750,5750,5750,5750,100
20230704,124100,699819330,5750,5750,5750,5750,35
20230704,124000,699618080,5750,5750,5750,5750,0
20230704,123900,699618080,5750,5750,5750,5750,0
20230704,123800,699618080,5750,5750,5750,5750,0
20230704,123700,699618080,5750,5760,5760,5750,4
20230704,123600,699595070,5750,5760,5760,5750,274
20230704,123500,698018120,5750,5750,5750,5750,0
20230704,123400,698018120,5750,5750,5750,5750,0
20230704,123300,698018120,5750,5750,5750,5750,100
20230704,123200,697443120,5750,5750,5750,5750,194
20230704,123100,696327620,5750,5750,5750,5750,0
20230704,123000,696327620,5750,5750,5750,5750,0
20230704,122900,696327620,5750,5750,5750,5750,0
20230704,122800,696327620,5750,5750,5750,5750,0
20230704,122700,696327620,5750,5750,5750,5750,0
20230704,122600,696327620,5750,5750,5750,5750,0
20230704,122500,696327620,5750,5750,5750,5750,0
20230704,122400,696327620,5750,5750,5750,5750,0
20230704,122300,696327620,5750,5750,5750,5750,5
20230704,122200,696298870,5760,5760,5760,5760,0
20230704,122100,696298870,5760,5760,5760,5760,3
20230704,122000,696281590,5760,5760,5760,5760,86
20230704,121900,695786230,5740,5740,5740,5740,2
20230704,121800,695774750,5750,5750,5750,5750,0
20230704,121700,695774750,5750,5750,5750,5750,11
20230704,121600,695711500,5750,5750,5750,5750,1
20230704,121500,695705750,5750,5740,5750,5740,267
20230704,121400,694173080,5740,5740,5740,5740,0
20230704,121300,694173080,5740,5740,5740,5740,0
20230704,121200,694173080,5740,5740,5740,5740,0
20230704,121100,694173080,5740,5740,5740,5740,169
20230704,121000,693203020,5740,5740,5740,5740,200
20230704,120900,692055020,5730,5730,5730,5730,10
20230704,120800,691997720,5730,5730,5730,5730,71
20230704,120700,691590890,5740,5740,5740,5740,2
20230704,120600,691579410,5740,5740,5740,5740,500
20230704,120500,688709410,5740,5740,5740,5740,132
20230704,120400,687951730,5740,5740,5740,5740,1
20230704,120300,687945990,5740,5740,5740,5740,1840
20230704,120200,677384390,5740,5740,5740,5740,1924
20230704,120100,666340630,5750,5750,5750,5750,11
20230704,120000,666277380,5750,5750,5750,5750,0
20230704,115900,666277380,5750,5760,5760,5750,316
20230704,115800,664459300,5760,5760,5760,5760,36
20230704,115700,664251940,5750,5750,5750,5750,1
20230704,115600,664246190,5760,5760,5760,5760,75
20230704,115500,663814190,5760,5760,5760,5760,1
20230704,115400,663808430,5750,5750,5750,5750,0
20230704,115300,663808430,5750,5750,5750,5750,0
20230704,115200,663808430,5750,5750,5750,5750,10
20230704,115100,663750930,5750,5750,5750,5750,0
20230704,115000,663750930,5750,5750,5750,5750,0
20230704,114900,663750930,5750,5750,5750,5750,2
20230704,114800,663739430,5750,5750,5750,5750,0
20230704,114700,663739430,5750,5770,5770,5750,71
20230704,114600,663329950,5770,5770,5770,5770,6
20230704,114500,663295330,5770,5770,5770,5770,5
20230704,114400,663266480,5770,5770,5770,5770,0
20230704,114300,663266480,5770,5770,5770,5770,2
20230704,114200,663254940,5770,5760,5770,5760,1522
20230704,114100,654484620,5770,5770,5770,5760,525
20230704,114000,651459470,5760,5770,5770,5760,60
20230704,113900,651113370,5760,5750,5760,5750,544
20230704,113800,647980130,5750,5750,5750,5750,0
20230704,113700,647980130,5750,5750,5750,5750,452
20230704,113600,645381130,5740,5740,5740,5740,0
20230704,113500,645381130,5740,5740,5740,5740,2
20230704,113400,645369650,5740,5750,5750,5740,105
20230704,113300,644766400,5740,5740,5740,5740,0
20230704,113200,644766400,5740,5740,5740,5740,0
20230704,113100,644766400,5740,5740,5740,5740,0
20230704,113000,644766400,5740,5740,5740,5740,0
20230704,112900,644766400,5740,5740,5740,5740,1
20230704,112800,644760660,5740,5740,5740,5740,0
20230704,112700,644760660,5740,5740,5740,5740,0
20230704,112600,644760660,5740,5740,5740,5740,22
20230704,112500,644634380,5750,5750,5750,5750,20
20230704,112400,644519380,5750,5750,5750,5750,10
20230704,112300,644461880,5750,5750,5750,5750,0
20230704,112200,644461880,5750,5750,5750,5750,1
20230704,112100,644456130,5750,5740,5750,5740,124
20230704,112000,643743430,5750,5750,5750,5750,20
20230704,111900,643628430,5750,5750,5750,5750,20
20230704,111800,643513430,5750,5750,5750,5750,6
20230704,111700,643478930,5740,5740,5740,5740,0
20230704,111600,643478930,5740,5740,5740,5740,60
20230704,111500,643134530,5730,5730,5730,5730,536
20230704,111400,640063250,5720,5720,5720,5720,57
20230704,111300,639737210,5720,5720,5720,5720,0
20230704,111200,639737210,5720,5720,5730,5720,362
20230704,111100,637666550,5720,5720,5720,5720,0
20230704,111000,637666550,5720,5740,5740,5720,1052
20230704,110900,631629840,5750,5760,5760,5750,123
20230704,110800,630922580,5750,5740,5750,5740,329
20230704,110700,629030840,5750,5750,5750,5750,44
20230704,110600,628777840,5750,5750,5750,5750,30
20230704,110500,628605340,5750,5750,5750,5750,0
20230704,110400,628605340,5750,5750,5750,5750,0
20230704,110300,628605340,5750,5750,5750,5750,60
20230704,110200,628260340,5740,5740,5740,5740,175
20230704,110100,627255840,5740,5730,5740,5730,129
20230704,110000,626515680,5730,5750,5750,5730,36
20230704,105900,626309250,5730,5730,5730,5730,18
20230704,105800,626206110,5730,5750,5750,5730,76
20230704,105700,625769480,5750,5750,5750,5750,60
20230704,105600,625424480,5760,5760,5760,5760,1
20230704,105500,625418720,5760,5760,5760,5760,97
20230704,105400,624860000,5770,5770,5770,5770,0
20230704,105300,624860000,5770,5770,5770,5770,76
20230704,105200,624421480,5780,5780,5780,5780,181
20230704,105100,623375300,5800,5800,5800,5800,0
20230704,105000,623375300,5800,5800,5800,5800,71
20230704,104900,622963500,5800,5780,5800,5780,1864
20230704,104800,612169900,5780,5780,5780,5780,19
20230704,104700,612060080,5770,5780,5780,5770,517
20230704,104600,609076750,5780,5780,5780,5780,48
20230704,104500,608799310,5800,5800,5800,5800,328
20230704,104400,606896910,5780,5780,5780,5780,289
20230704,104300,605226490,5780,5770,5780,5770,335
20230704,104200,603290540,5760,5760,5760,5760,0
20230704,104100,603290540,5760,5780,5790,5760,173
20230704,104000,602294010,5750,5730,5750,5720,765
20230704,103900,597906380,5720,5720,5720,5720,0
20230704,103800,597906380,5720,5730,5730,5720,99
20230704,103700,597339730,5720,5720,5720,5720,0
20230704,103600,597339730,5720,5720,5720,5710,556
20230704,103500,594163330,5720,5730,5730,5720,480
20230704,103400,591416170,5730,5740,5740,5730,700
20230704,103300,587404270,5750,5750,5750,5740,1136
20230704,103200,580877780,5750,5770,5770,5750,5521
20230704,103100,549076610,5760,5770,5770,5760,4625
20230704,103000,522390720,5770,5770,5770,5770,1000
20230704,102900,516620720,5770,5770,5770,5770,962
20230704,102800,511069980,5770,5770,5770,5770,1409
20230704,102700,502940050,5770,5780,5780,5770,66
20230704,102600,502558880,5780,5780,5780,5780,0
20230704,102500,502558880,5780,5780,5780,5780,36
20230704,102400,502350800,5780,5780,5780,5780,2266
20230704,102300,489253320,5790,5790,5790,5790,3024
20230704,102200,471744360,5790,5800,5800,5790,3384
20230704,102100,452122660,5810,5810,5810,5810,100
20230704,102000,451541660,5810,5800,5810,5800,680
20230704,101900,447597620,5800,5800,5800,5800,2873
20230704,101800,430934220,5800,5800,5800,5800,262
20230704,101700,429414620,5800,5800,5800,5800,0
20230704,101600,429414620,5800,5800,5800,5800,0
20230704,101500,429414620,5800,5800,5800,5800,3
20230704,101400,429397220,5800,5810,5810,5800,1485
20230704,101300,420784170,5810,5810,5810,5810,0
20230704,101200,420784170,5810,5810,5810,5810,1078
20230704,101100,414520990,5810,5810,5810,5810,221
20230704,101000,413236980,5810,5810,5810,5810,62
20230704,100900,412876760,5810,5810,5810,5810,2008
20230704,100800,401210280,5810,5820,5820,5810,865
20230704,100700,396175990,5820,5820,5820,5820,1000
20230704,100600,390355990,5820,5820,5820,5820,0
20230704,100500,390355990,5820,5810,5820,5810,33
20230704,100400,390164250,5810,5810,5810,5810,0
20230704,100300,390164250,5810,5810,5810,5810,6
20230704,100200,390129390,5820,5800,5820,5800,6
20230704,100100,390094500,5810,5810,5810,5810,846
20230704,100000,385179240,5800,5800,5810,5800,550
20230704,095900,381987470,5810,5810,5810,5810,592
20230704,095800,378547950,5810,5810,5810,5810,53
20230704,095700,378240020,5800,5800,5800,5800,0
20230704,095600,378240020,5800,5820,5820,5800,141
20230704,095500,377421550,5810,5810,5810,5810,60
20230704,095400,377072950,5800,5800,5800,5800,0
20230704,095300,377072950,5800,5800,5820,5800,1813
20230704,095200,366539240,5800,5810,5810,5800,351
20230704,095100,364503330,5810,5800,5810,5800,1130
20230704,095000,357948330,5800,5800,5800,5800,957
20230704,094900,352397730,5800,5790,5800,5780,789
20230704,094800,347827610,5800,5800,5800,5800,42
20230704,094700,347584010,5800,5780,5810,5780,787
20230704,094600,343023040,5780,5780,5780,5780,469
20230704,094500,340312220,5780,5780,5780,5780,1175
20230704,094400,333520720,5780,5780,5780,5780,1537
20230704,094300,324636860,5780,5780,5780,5780,155
20230704,094200,323740960,5790,5780,5790,5780,100
20230704,094100,323162470,5780,5790,5790,5780,285
20230704,094000,321514570,5790,5780,5790,5780,8
20230704,093900,321468290,5780,5810,5810,5780,2141
20230704,093800,309063520,5810,5830,5830,5800,627
20230704,093700,305413980,5830,5840,5840,5830,94
20230704,093600,304865250,5840,5840,5850,5790,2966
20230704,093500,287556570,5830,5790,5840,5790,4756
20230704,093400,259858440,5810,5790,5810,5790,1224
20230704,093300,252751750,5790,5800,5800,5780,1397
20230704,093200,244661810,5790,5780,5800,5780,1411
20230704,093100,236493510,5780,5780,5800,5780,42
20230704,093000,236249960,5770,5800,5800,5760,17
20230704,092900,236151850,5790,5790,5790,5790,339
20230704,092800,234189040,5760,5760,5760,5760,0
20230704,092700,234189040,5760,5760,5760,5760,36
20230704,092600,233981680,5760,5770,5790,5760,124
20230704,092500,233266350,5770,5780,5790,5770,168
20230704,092400,232294000,5760,5760,5800,5760,2559
20230704,092300,217516830,5760,5750,5760,5750,188
20230704,092200,216435820,5770,5770,5770,5750,542
20230704,092100,213308520,5770,5780,5790,5770,572
20230704,092000,210002450,5770,5790,5800,5770,1080
20230704,091900,203744800,5790,5750,5790,5750,4819
20230704,091800,175926530,5710,5710,5710,5710,0
20230704,091700,175926530,5710,5720,5720,5710,3750
20230704,091600,154512980,5710,5740,5740,5700,5297
20230704,091500,124193330,5760,5760,5760,5750,2391
20230704,091400,110443820,5760,5770,5770,5750,88
20230704,091300,109936930,5770,5740,5770,5740,14
20230704,091200,109856320,5740,5740,5740,5740,36
20230704,091100,109649680,5740,5740,5740,5740,552
20230704,091000,106481200,5740,5740,5770,5740,67
20230704,090900,106095120,5740,5770,5770,5740,253
20230704,090800,104642870,5770,5740,5770,5740,793
20230704,090700,100067710,5740,5770,5770,5740,1260
20230704,090600,92825500,5770,5770,5770,5770,1646
20230704,090500,83328080,5770,5750,5770,5750,1034
20230704,090400,77363260,5750,5730,5770,5730,3166
20230704,090300,59184520,5720,5720,5740,5720,507
20230704,090200,56278390,5710,5710,5710,5700,1390
20230704,090100,48345490,5700,5710,5710,5700,183
20230704,090000,47302260,5700,5730,5730,5700,8278