KissMeData/123700/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,195800,732387005,4790,4790,4790,4790,3671
20230707,195700,732387005,4790,4790,4790,4790,0
20230707,195600,732387005,4790,4790,4790,4790,0
20230707,195500,732387005,4790,4790,4790,4790,0
20230707,195400,732387005,4790,4790,4790,4790,0
20230707,195300,732387005,4790,4790,4790,4790,0
20230707,195200,732387005,4790,4790,4790,4790,0
20230707,195100,732387005,4790,4790,4790,4790,0
20230707,195000,732387005,4790,4790,4790,4790,0
20230707,194900,732387005,4790,4790,4790,4790,0
20230707,194800,732387005,4790,4790,4790,4790,0
20230707,194700,732387005,4790,4790,4790,4790,0
20230707,194600,732387005,4790,4790,4790,4790,0
20230707,194500,732387005,4790,4790,4790,4790,0
20230707,194400,732387005,4790,4790,4790,4790,0
20230707,194300,732387005,4790,4790,4790,4790,0
20230707,194200,732387005,4790,4790,4790,4790,0
20230707,194100,732387005,4790,4790,4790,4790,0
20230707,194000,732387005,4790,4790,4790,4790,0
20230707,193900,732387005,4790,4790,4790,4790,0
20230707,193800,732387005,4790,4790,4790,4790,0
20230707,193700,732387005,4790,4790,4790,4790,0
20230707,193600,732387005,4790,4790,4790,4790,0
20230707,193500,732387005,4790,4790,4790,4790,0
20230707,193400,732387005,4790,4790,4790,4790,0
20230707,193300,732387005,4790,4790,4790,4790,0
20230707,193200,732387005,4790,4790,4790,4790,0
20230707,193100,732387005,4790,4790,4790,4790,0
20230707,193000,732387005,4790,4790,4790,4790,0
20230707,192900,732387005,4790,4790,4790,4790,0
20230707,192800,732387005,4790,4790,4790,4790,3671
20230707,192700,732387005,4790,4790,4790,4790,0
20230707,192600,732387005,4790,4790,4790,4790,0
20230707,192500,732387005,4790,4790,4790,4790,0
20230707,192400,732387005,4790,4790,4790,4790,0
20230707,192300,732387005,4790,4790,4790,4790,0
20230707,192200,732387005,4790,4790,4790,4790,0
20230707,192100,732387005,4790,4790,4790,4790,0
20230707,192000,732387005,4790,4790,4790,4790,0
20230707,191900,732387005,4790,4790,4790,4790,0
20230707,191800,732387005,4790,4790,4790,4790,0
20230707,191700,732387005,4790,4790,4790,4790,0
20230707,191600,732387005,4790,4790,4790,4790,0
20230707,191500,732387005,4790,4790,4790,4790,0
20230707,191400,732387005,4790,4790,4790,4790,0
20230707,191300,732387005,4790,4790,4790,4790,0
20230707,191200,732387005,4790,4790,4790,4790,0
20230707,191100,732387005,4790,4790,4790,4790,0
20230707,191000,732387005,4790,4790,4790,4790,0
20230707,190900,732387005,4790,4790,4790,4790,0
20230707,190800,732387005,4790,4790,4790,4790,0
20230707,190700,732387005,4790,4790,4790,4790,0
20230707,190600,732387005,4790,4790,4790,4790,0
20230707,190500,732387005,4790,4790,4790,4790,0
20230707,190400,732387005,4790,4790,4790,4790,0
20230707,190300,732387005,4790,4790,4790,4790,0
20230707,190200,732387005,4790,4790,4790,4790,0
20230707,190100,732387005,4790,4790,4790,4790,0
20230707,190000,732387005,4790,4790,4790,4790,0
20230707,185900,732387005,4790,4790,4790,4790,0
20230707,185800,732387005,4790,4790,4790,4790,3671
20230707,185700,732387005,4790,4790,4790,4790,0
20230707,185600,732387005,4790,4790,4790,4790,0
20230707,185500,732387005,4790,4790,4790,4790,0
20230707,185400,732387005,4790,4790,4790,4790,0
20230707,185300,732387005,4790,4790,4790,4790,0
20230707,185200,732387005,4790,4790,4790,4790,0
20230707,185100,732387005,4790,4790,4790,4790,0
20230707,185000,732387005,4790,4790,4790,4790,0
20230707,184900,732387005,4790,4790,4790,4790,0
20230707,184800,732387005,4790,4790,4790,4790,0
20230707,184700,732387005,4790,4790,4790,4790,0
20230707,184600,732387005,4790,4790,4790,4790,0
20230707,184500,732387005,4790,4790,4790,4790,0
20230707,184400,732387005,4790,4790,4790,4790,0
20230707,184300,732387005,4790,4790,4790,4790,0
20230707,184200,732387005,4790,4790,4790,4790,0
20230707,184100,732387005,4790,4790,4790,4790,0
20230707,184000,732387005,4790,4790,4790,4790,0
20230707,183900,732387005,4790,4790,4790,4790,0
20230707,183800,732387005,4790,4790,4790,4790,0
20230707,183700,732387005,4790,4790,4790,4790,0
20230707,183600,732387005,4790,4790,4790,4790,0
20230707,183500,732387005,4790,4790,4790,4790,0
20230707,183400,732387005,4790,4790,4790,4790,0
20230707,183300,732387005,4790,4790,4790,4790,0
20230707,183200,732387005,4790,4790,4790,4790,0
20230707,183100,732387005,4790,4790,4790,4790,0
20230707,183000,732387005,4790,4790,4790,4790,0
20230707,182900,732387005,4790,4790,4790,4790,0
20230707,182800,732387005,4790,4790,4790,4790,3671
20230707,182700,732387005,4790,4790,4790,4790,0
20230707,182600,732387005,4790,4790,4790,4790,0
20230707,182500,732387005,4790,4790,4790,4790,0
20230707,182400,732387005,4790,4790,4790,4790,0
20230707,182300,732387005,4790,4790,4790,4790,0
20230707,182200,732387005,4790,4790,4790,4790,0
20230707,182100,732387005,4790,4790,4790,4790,0
20230707,182000,732387005,4790,4790,4790,4790,0
20230707,181900,732387005,4790,4790,4790,4790,0
20230707,181800,732387005,4790,4790,4790,4790,0
20230707,181700,732387005,4790,4790,4790,4790,0
20230707,181600,732387005,4790,4790,4790,4790,0
20230707,181500,732387005,4790,4790,4790,4790,0
20230707,181400,732387005,4790,4790,4790,4790,0
20230707,181300,732387005,4790,4790,4790,4790,0
20230707,181200,732387005,4790,4790,4790,4790,0
20230707,181100,732387005,4790,4790,4790,4790,0
20230707,181000,732387005,4790,4790,4790,4790,0
20230707,180900,732387005,4790,4790,4790,4790,0
20230707,180800,732387005,4790,4790,4790,4790,0
20230707,180700,732387005,4790,4790,4790,4790,0
20230707,180600,732387005,4790,4790,4790,4790,0
20230707,180500,732387005,4790,4790,4790,4790,0
20230707,180400,732387005,4790,4790,4790,4790,0
20230707,180300,732387005,4790,4790,4790,4790,0
20230707,180200,732387005,4790,4790,4790,4790,0
20230707,180100,732387005,4790,4790,4790,4790,0
20230707,180000,732387005,4790,4790,4790,4790,0
20230707,175900,732387005,4790,4790,4790,4790,0
20230707,175800,732387005,4790,4790,4790,4790,3671
20230707,175700,732387005,4790,4790,4790,4790,0
20230707,175600,732387005,4790,4790,4790,4790,0
20230707,175500,732387005,4790,4790,4790,4790,0
20230707,175400,732387005,4790,4790,4790,4790,0
20230707,175300,732387005,4790,4790,4790,4790,0
20230707,175200,732387005,4790,4790,4790,4790,0
20230707,175100,732387005,4790,4790,4790,4790,0
20230707,175000,732387005,4790,4790,4790,4790,0
20230707,174900,732387005,4790,4790,4790,4790,0
20230707,174800,732387005,4790,4790,4790,4790,0
20230707,174700,732387005,4790,4790,4790,4790,0
20230707,174600,732387005,4790,4790,4790,4790,0
20230707,174500,732387005,4790,4790,4790,4790,0
20230707,174400,732387005,4790,4790,4790,4790,0
20230707,174300,732387005,4790,4790,4790,4790,0
20230707,174200,732387005,4790,4790,4790,4790,0
20230707,174100,732387005,4790,4790,4790,4790,0
20230707,174000,732387005,4790,4790,4790,4790,0
20230707,173900,732387005,4790,4790,4790,4790,0
20230707,173800,732387005,4790,4790,4790,4790,0
20230707,173700,732387005,4790,4790,4790,4790,0
20230707,173600,732387005,4790,4790,4790,4790,0
20230707,173500,732387005,4790,4790,4790,4790,0
20230707,173400,732387005,4790,4790,4790,4790,0
20230707,173300,732387005,4790,4790,4790,4790,0
20230707,173200,732387005,4790,4790,4790,4790,0
20230707,173100,732387005,4790,4790,4790,4790,0
20230707,173000,732387005,4790,4790,4790,4790,0
20230707,172900,732387005,4790,4790,4790,4790,0
20230707,172800,732387005,4790,4790,4790,4790,3671
20230707,172700,732387005,4790,4790,4790,4790,0
20230707,172600,732387005,4790,4790,4790,4790,0
20230707,172500,732387005,4790,4790,4790,4790,0
20230707,172400,732387005,4790,4790,4790,4790,0
20230707,172300,732387005,4790,4790,4790,4790,0
20230707,172200,732387005,4790,4790,4790,4790,0
20230707,172100,732387005,4790,4790,4790,4790,0
20230707,172000,732387005,4790,4790,4790,4790,0
20230707,171900,732387005,4790,4790,4790,4790,0
20230707,171800,732387005,4790,4790,4790,4790,0
20230707,171700,732387005,4790,4790,4790,4790,0
20230707,171600,732387005,4790,4790,4790,4790,0
20230707,171500,732387005,4790,4790,4790,4790,0
20230707,171400,732387005,4790,4790,4790,4790,0
20230707,171300,732387005,4790,4790,4790,4790,0
20230707,171200,732387005,4790,4790,4790,4790,0
20230707,171100,732387005,4790,4790,4790,4790,0
20230707,171000,732387005,4790,4790,4790,4790,0
20230707,170900,732387005,4790,4790,4790,4790,0
20230707,170800,732387005,4790,4790,4790,4790,0
20230707,170700,732387005,4790,4790,4790,4790,0
20230707,170600,732387005,4790,4790,4790,4790,0
20230707,170500,732387005,4790,4790,4790,4790,0
20230707,170400,732387005,4790,4790,4790,4790,0
20230707,170300,732387005,4790,4790,4790,4790,0
20230707,170200,732387005,4790,4790,4790,4790,0
20230707,170100,732387005,4790,4790,4790,4790,0
20230707,170000,732387005,4790,4790,4790,4790,0
20230707,165900,732387005,4790,4790,4790,4790,0
20230707,165800,732387005,4790,4790,4790,4790,3671
20230707,165700,732387005,4790,4790,4790,4790,0
20230707,165600,732387005,4790,4790,4790,4790,0
20230707,165500,732387005,4790,4790,4790,4790,0
20230707,165400,732387005,4790,4790,4790,4790,0
20230707,165300,732387005,4790,4790,4790,4790,0
20230707,165200,732387005,4790,4790,4790,4790,0
20230707,165100,732387005,4790,4790,4790,4790,0
20230707,165000,732387005,4790,4790,4790,4790,0
20230707,164900,732387005,4790,4790,4790,4790,0
20230707,164800,732387005,4790,4790,4790,4790,0
20230707,164700,732387005,4790,4790,4790,4790,0
20230707,164600,732387005,4790,4790,4790,4790,0
20230707,164500,732387005,4790,4790,4790,4790,0
20230707,164400,732387005,4790,4790,4790,4790,0
20230707,164300,732387005,4790,4790,4790,4790,0
20230707,164200,732387005,4790,4790,4790,4790,0
20230707,164100,732387005,4790,4790,4790,4790,0
20230707,164000,732387005,4790,4790,4790,4790,0
20230707,163900,732387005,4790,4790,4790,4790,0
20230707,163800,732387005,4790,4790,4790,4790,0
20230707,163700,732387005,4790,4790,4790,4790,0
20230707,163600,732387005,4790,4790,4790,4790,0
20230707,163500,732387005,4790,4790,4790,4790,0
20230707,163400,732387005,4790,4790,4790,4790,0
20230707,163300,732387005,4790,4790,4790,4790,0
20230707,163200,732387005,4790,4790,4790,4790,0
20230707,163100,732387005,4790,4790,4790,4790,0
20230707,163000,732387005,4790,4790,4790,4790,0
20230707,162900,732387005,4790,4790,4790,4790,0
20230707,162800,732387005,4790,4790,4790,4790,3671
20230707,162700,732387005,4790,4790,4790,4790,0
20230707,162600,732387005,4790,4790,4790,4790,0
20230707,162500,732387005,4790,4790,4790,4790,0
20230707,162400,732387005,4790,4790,4790,4790,0
20230707,162300,732387005,4790,4790,4790,4790,0
20230707,162200,732387005,4790,4790,4790,4790,0
20230707,162100,732387005,4790,4790,4790,4790,0
20230707,162000,732387005,4790,4790,4790,4790,0
20230707,161900,732387005,4790,4790,4790,4790,0
20230707,161800,732387005,4790,4790,4790,4790,0
20230707,161700,732387005,4790,4790,4790,4790,0
20230707,161600,732387005,4790,4790,4790,4790,0
20230707,161500,732387005,4790,4790,4790,4790,0
20230707,161400,732387005,4790,4790,4790,4790,0
20230707,161300,732387005,4790,4790,4790,4790,0
20230707,161200,732387005,4790,4790,4790,4790,0
20230707,161100,732387005,4790,4790,4790,4790,0
20230707,161000,732387005,4790,4790,4790,4790,0
20230707,160900,732387005,4790,4790,4790,4790,0
20230707,160800,732387005,4790,4790,4790,4790,0
20230707,160700,732387005,4790,4790,4790,4790,0
20230707,160600,732387005,4790,4790,4790,4790,0
20230707,160500,732387005,4790,4790,4790,4790,0
20230707,160400,732387005,4790,4790,4790,4790,0
20230707,160300,732387005,4790,4790,4790,4790,0
20230707,160200,732387005,4790,4790,4790,4790,0
20230707,160100,732387005,4790,4790,4790,4790,0
20230707,160000,732387005,4790,4790,4790,4790,0
20230707,155900,732387005,4790,4790,4790,4790,0
20230707,155800,732387005,4790,4790,4790,4790,3671
20230707,155700,732387005,4790,4790,4790,4790,0
20230707,155600,732387005,4790,4790,4790,4790,0
20230707,155500,732387005,4790,4790,4790,4790,0
20230707,155400,732387005,4790,4790,4790,4790,0
20230707,155300,732387005,4790,4790,4790,4790,0
20230707,155200,732387005,4790,4790,4790,4790,0
20230707,155100,732387005,4790,4790,4790,4790,0
20230707,155000,732387005,4790,4790,4790,4790,0
20230707,154900,732387005,4790,4790,4790,4790,0
20230707,154800,732387005,4790,4790,4790,4790,0
20230707,154700,732387005,4790,4790,4790,4790,0
20230707,154600,732387005,4790,4790,4790,4790,0
20230707,154500,732387005,4790,4790,4790,4790,0
20230707,154400,732387005,4790,4790,4790,4790,0
20230707,154300,732387005,4790,4790,4790,4790,0
20230707,154200,732387005,4790,4790,4790,4790,0
20230707,154100,732387005,4790,4790,4790,4790,0
20230707,154000,732387005,4790,4790,4790,4790,0
20230707,153900,732387005,4790,4790,4790,4790,0
20230707,153800,732387005,4790,4790,4790,4790,0
20230707,153700,732387005,4790,4790,4790,4790,0
20230707,153600,732387005,4790,4790,4790,4790,0
20230707,153500,732387005,4790,4790,4790,4790,0
20230707,153400,732387005,4790,4790,4790,4790,0
20230707,153300,732387005,4790,4790,4790,4790,0
20230707,153200,732387005,4790,4790,4790,4790,0
20230707,153100,732387005,4790,4790,4790,4790,0
20230707,153000,732387005,4790,4790,4790,4790,3671
20230707,152900,714802915,4700,4700,4700,4700,0
20230707,152800,714802915,4700,4700,4700,4700,0
20230707,152700,714802915,4700,4700,4700,4700,0
20230707,152600,714802915,4700,4700,4700,4700,0
20230707,152500,714802915,4700,4700,4700,4700,0
20230707,152400,714802915,4700,4700,4700,4700,0
20230707,152300,714802915,4700,4700,4700,4700,0
20230707,152200,714802915,4700,4700,4700,4700,0
20230707,152100,714802915,4700,4700,4700,4700,0
20230707,152000,714802915,4700,4700,4700,4700,0
20230707,151900,714802915,4700,4700,4700,4700,0
20230707,151800,714802915,4700,4690,4700,4690,146
20230707,151700,714117955,4700,4705,4705,4700,176
20230707,151600,713290745,4685,4685,4685,4685,0
20230707,151500,713290745,4685,4685,4685,4685,0
20230707,151400,713290745,4685,4685,4685,4685,400
20230707,151300,711416745,4685,4685,4705,4685,1284
20230707,151200,705401045,4680,4690,4690,4680,633
20230707,151100,702436305,4695,4695,4695,4695,693
20230707,151000,699182670,4695,4695,4695,4695,295
20230707,150900,697797645,4710,4710,4710,4710,0
20230707,150800,697797645,4710,4710,4710,4710,0
20230707,150700,697797645,4710,4690,4710,4690,101
20230707,150600,697323935,4710,4695,4710,4690,101
20230707,150500,696850125,4685,4710,4710,4685,49
20230707,150400,696620435,4710,4710,4710,4710,0
20230707,150300,696620435,4710,4695,4710,4690,101
20230707,150200,696146720,4695,4695,4695,4695,0
20230707,150100,696146720,4695,4705,4705,4695,548
20230707,150000,693573360,4710,4720,4720,4710,95
20230707,145900,693125460,4720,4720,4720,4720,28
20230707,145800,692993300,4720,4705,4720,4695,385
20230707,145700,691181400,4710,4705,4710,4695,254
20230707,145600,689988560,4710,4700,4710,4700,110
20230707,145500,689471500,4700,4705,4705,4700,35
20230707,145400,689306950,4710,4710,4710,4705,23
20230707,145300,689198665,4710,4715,4720,4710,60
20230707,145200,688915865,4720,4710,4720,4710,93
20230707,145100,688477735,4710,4710,4710,4710,32
20230707,145000,688327015,4710,4710,4710,4710,117
20230707,144900,687775945,4710,4705,4710,4705,44
20230707,144800,687568785,4710,4705,4710,4705,266
20230707,144700,686317175,4710,4715,4720,4710,49
20230707,144600,686086235,4715,4715,4725,4715,81
20230707,144500,685703995,4715,4725,4725,4715,416
20230707,144400,683740430,4725,4725,4725,4720,78
20230707,144300,683371900,4720,4725,4725,4720,12
20230707,144200,683315230,4725,4725,4725,4725,22
20230707,144100,683211280,4725,4720,4725,4720,18
20230707,144000,683126270,4725,4720,4725,4720,32
20230707,143900,682975110,4725,4725,4725,4725,20
20230707,143800,682880610,4725,4725,4725,4725,28
20230707,143700,682748310,4725,4725,4725,4720,23
20230707,143600,682639695,4725,4725,4725,4720,26
20230707,143500,682516905,4725,4720,4725,4715,122
20230707,143400,681941080,4715,4715,4715,4715,42
20230707,143300,681743050,4715,4715,4715,4715,20
20230707,143200,681648750,4710,4715,4715,4710,20
20230707,143100,681554470,4710,4715,4715,4710,107
20230707,143000,681050195,4710,4715,4715,4710,20
20230707,142900,680955915,4710,4715,4715,4710,29
20230707,142800,680819200,4710,4715,4715,4710,20
20230707,142700,680724920,4710,4720,4720,4710,41
20230707,142600,680531635,4720,4715,4720,4715,15
20230707,142500,680460840,4720,4715,4720,4715,22
20230707,142400,680357030,4720,4720,4720,4720,20
20230707,142300,680262630,4720,4720,4720,4715,30
20230707,142200,680121050,4720,4715,4720,4715,24
20230707,142100,680007830,4720,4720,4720,4720,32
20230707,142000,679856790,4720,4720,4720,4720,24
20230707,141900,679743510,4725,4720,4725,4720,26
20230707,141800,679620740,4725,4725,4725,4720,16
20230707,141700,679545160,4720,4720,4725,4720,16
20230707,141600,679469610,4720,4720,4725,4715,216
20230707,141500,678450105,4715,4715,4715,4715,16
20230707,141400,678374665,4715,4715,4715,4715,32
20230707,141300,678223785,4715,4715,4715,4715,16
20230707,141200,678148345,4715,4720,4720,4715,26
20230707,141100,678025665,4720,4720,4720,4715,16
20230707,141000,677950175,4715,4720,4720,4715,28
20230707,140900,677818045,4715,4715,4715,4715,8
20230707,140800,677780325,4720,4710,4720,4710,22
20230707,140700,677676645,4720,4705,4720,4705,16
20230707,140600,677601245,4710,4710,4720,4710,30
20230707,140500,677459875,4715,4710,4715,4710,26
20230707,140400,677337325,4710,4710,4710,4710,21
20230707,140300,677238415,4710,4695,4710,4695,416
20230707,140200,675285205,4695,4695,4695,4695,30
20230707,140100,675144355,4695,4695,4695,4690,27
20230707,140000,675017595,4700,4700,4705,4695,26
20230707,135900,674895365,4705,4705,4710,4705,33
20230707,135800,674740070,4715,4715,4715,4705,38
20230707,135700,674561060,4715,4705,4715,4705,36
20230707,135600,674391590,4710,4705,4715,4705,51
20230707,135500,674151355,4715,4710,4715,4705,63
20230707,135400,673854660,4710,4710,4710,4710,6
20230707,135300,673826400,4685,4700,4700,4680,3702
20230707,135200,656499580,4700,4700,4700,4700,223
20230707,135100,655451480,4710,4725,4725,4710,407
20230707,135000,653529610,4725,4725,4725,4725,28
20230707,134900,653397310,4725,4725,4725,4720,21
20230707,134800,653298115,4725,4725,4725,4725,28
20230707,134700,653165815,4725,4725,4725,4720,18
20230707,134600,653080785,4730,4730,4730,4725,39
20230707,134500,652896425,4730,4725,4730,4720,16
20230707,134400,652820815,4730,4725,4730,4720,28
20230707,134300,652688565,4730,4730,4730,4730,6
20230707,134200,652660185,4700,4730,4735,4700,314
20230707,134100,651174370,4725,4725,4735,4725,38
20230707,134000,650994740,4730,4740,4740,4730,10
20230707,133900,650947380,4725,4730,4740,4725,54
20230707,133800,650691930,4730,4715,4730,4715,595
20230707,133700,647883115,4715,4715,4715,4715,28
20230707,133600,647751095,4715,4715,4715,4715,14
20230707,133500,647685085,4730,4740,4740,4685,418
20230707,133400,645717300,4740,4735,4740,4730,20
20230707,133300,645622590,4740,4735,4740,4735,34
20230707,133200,645461570,4745,4745,4745,4735,26
20230707,133100,645338300,4745,4730,4745,4730,407
20230707,133000,643413040,4730,4730,4730,4730,6
20230707,132900,643384660,4730,4730,4730,4690,323
20230707,132800,641868070,4730,4730,4730,4730,16
20230707,132700,641792390,4730,4730,4730,4730,28
20230707,132600,641659950,4730,4730,4730,4730,20
20230707,132500,641565350,4730,4730,4730,4730,27
20230707,132400,641437640,4730,4730,4730,4730,32
20230707,132300,641286280,4730,4730,4730,4730,10
20230707,132200,641238980,4730,4730,4730,4730,28
20230707,132100,641106540,4730,4730,4730,4730,20
20230707,132000,641011940,4730,4730,4730,4730,32
20230707,131900,640860580,4730,4730,4730,4730,14
20230707,131800,640794360,4730,4730,4730,4730,28
20230707,131700,640661920,4730,4725,4730,4725,12
20230707,131600,640605190,4725,4725,4725,4725,282
20230707,131500,639272740,4725,4720,4725,4720,820
20230707,131400,635402290,4720,4720,4725,4720,16
20230707,131300,635326720,4710,4720,4720,4710,40
20230707,131200,635138035,4720,4715,4720,4715,15
20230707,131100,635067255,4720,4715,4720,4715,47
20230707,131000,634845435,4720,4715,4720,4710,22
20230707,130900,634741685,4720,4715,4720,4715,37
20230707,130800,634567065,4720,4730,4730,4720,32
20230707,130700,634415805,4725,4725,4725,4725,10
20230707,130600,634368555,4725,4720,4725,4720,20
20230707,130500,634274075,4725,4730,4730,4725,28
20230707,130400,634141725,4725,4730,4730,4725,18
20230707,130300,634056615,4715,4725,4725,4715,26
20230707,130200,633933895,4730,4725,4730,4720,26
20230707,130100,633811095,4730,4725,4730,4725,28
20230707,130000,633678735,4730,4725,4730,4725,18
20230707,125900,633593655,4730,4735,4740,4730,26
20230707,125800,633470595,4735,4730,4740,4730,127
20230707,125700,632869760,4740,4735,4740,4730,20
20230707,125600,632775050,4740,4735,4750,4735,64
20230707,125500,632471450,4740,4740,4750,4740,16
20230707,125400,632395550,4740,4735,4755,4735,442
20230707,125300,630296995,4735,4735,4735,4735,21
20230707,125200,630197560,4725,4725,4735,4725,1012
20230707,125100,625405900,4720,4725,4730,4720,16
20230707,125000,625330300,4730,4730,4735,4720,21
20230707,124900,625231020,4735,4730,4735,4730,12
20230707,124800,625174230,4730,4720,4735,4720,2068
20230707,124700,615388405,4720,4720,4720,4720,16
20230707,124600,615312885,4720,4720,4720,4720,14
20230707,124500,615246805,4720,4730,4730,4720,36
20230707,124400,615076795,4735,4735,4735,4725,18
20230707,124300,614991625,4740,4730,4740,4730,2024
20230707,124200,605418045,4730,4745,4745,4725,115
20230707,124100,604874035,4755,4755,4755,4755,6
20230707,124000,604845505,4715,4715,4770,4715,5663
20230707,123900,577915295,4715,4720,4725,4715,91
20230707,123800,577485845,4725,4705,4725,4705,30
20230707,123700,577344575,4710,4715,4725,4710,1231
20230707,123600,571534450,4715,4710,4715,4710,32
20230707,123500,571383660,4710,4705,4710,4705,18
20230707,123400,571298920,4705,4705,4705,4705,126
20230707,123300,570706090,4705,4705,4705,4705,28
20230707,123200,570574350,4705,4705,4705,4705,16
20230707,123100,570499070,4700,4705,4705,4700,163
20230707,123000,569732870,4705,4700,4705,4690,138
20230707,122900,569084985,4695,4705,4705,4695,273
20230707,122800,567801870,4705,4720,4720,4705,41
20230707,122700,567608730,4720,4700,4720,4700,3041
20230707,122600,553292625,4700,4700,4700,4695,34
20230707,122500,553132835,4700,4700,4700,4700,16
20230707,122400,553057635,4700,4700,4700,4700,28
20230707,122300,552926035,4700,4705,4705,4700,187
20230707,122200,552047005,4705,4705,4705,4705,34
20230707,122100,551887035,4705,4705,4705,4705,21
20230707,122000,551788230,4705,4705,4705,4705,39
20230707,121900,551604735,4705,4705,4705,4705,11
20230707,121800,551552980,4705,4690,4705,4690,1264
20230707,121700,545615500,4695,4695,4695,4695,28
20230707,121600,545484040,4695,4695,4695,4695,26
20230707,121500,545361970,4695,4695,4695,4695,28
20230707,121400,545230510,4695,4695,4695,4695,16
20230707,121300,545155390,4695,4695,4695,4695,0
20230707,121200,545155390,4695,4695,4695,4685,24
20230707,121100,545042770,4695,4695,4695,4695,32
20230707,121000,544892530,4695,4695,4695,4695,16
20230707,120900,544817410,4695,4695,4695,4695,28
20230707,120800,544685950,4695,4695,4695,4695,20
20230707,120700,544592050,4695,4695,4695,4695,38
20230707,120600,544413640,4695,4700,4700,4690,32
20230707,120500,544263440,4700,4695,4700,4690,209
20230707,120400,543281660,4695,4695,4695,4695,6
20230707,120300,543253490,4665,4695,4700,4665,177
20230707,120200,542424705,4700,4700,4705,4700,402
20230707,120100,540535245,4700,4685,4705,4685,886
20230707,120000,536372660,4685,4685,4685,4675,200
20230707,115900,535437200,4685,4665,4685,4665,236
20230707,115800,534334920,4665,4665,4665,4665,33
20230707,115700,534180975,4665,4670,4670,4665,22
20230707,115600,534078315,4670,4670,4670,4645,125
20230707,115500,533495795,4670,4670,4670,4670,16
20230707,115400,533421075,4670,4670,4670,4670,28
20230707,115300,533290315,4670,4670,4670,4670,20
20230707,115200,533196915,4670,4670,4670,4670,17
20230707,115100,533117525,4670,4660,4670,4660,36
20230707,115000,532949485,4660,4670,4670,4660,46
20230707,114900,532734965,4670,4675,4675,4670,971
20230707,114800,528200365,4675,4675,4675,4675,14
20230707,114700,528134915,4675,4685,4685,4675,53
20230707,114600,527886960,4685,4685,4685,4685,20
20230707,114500,527793260,4685,4685,4685,4685,28
20230707,114400,527662080,4685,4685,4685,4685,12
20230707,114300,527605860,4670,4690,4690,4670,246
20230707,114200,526454645,4690,4690,4690,4690,16
20230707,114100,526379605,4690,4690,4690,4690,32
20230707,114000,526229525,4690,4695,4695,4690,20
20230707,113900,526135645,4695,4695,4695,4695,32
20230707,113800,525985405,4695,4695,4695,4695,32
20230707,113700,525835165,4695,4695,4695,4695,16
20230707,113600,525760045,4695,4695,4695,4695,36
20230707,113500,525591025,4695,4690,4695,4690,206
20230707,113400,524624785,4685,4685,4685,4685,145
20230707,113300,523945460,4685,4685,4685,4685,20
20230707,113200,523851760,4685,4685,4685,4685,29
20230707,113100,523715895,4690,4690,4690,4690,26
20230707,113000,523593955,4685,4685,4685,4685,22
20230707,112900,523490885,4685,4685,4685,4685,16
20230707,112800,523415925,4685,4685,4685,4685,17
20230707,112700,523336280,4685,4680,4685,4660,287
20230707,112600,521996390,4685,4680,4685,4680,92
20230707,112500,521565810,4680,4680,4680,4680,2
20230707,112400,521556450,4675,4675,4675,4675,58
20230707,112300,521285300,4675,4675,4675,4675,18
20230707,112200,521201150,4665,4675,4675,4665,1361
20230707,112100,514851905,4675,4650,4675,4650,35
20230707,112000,514688615,4645,4645,4645,4645,171
20230707,111900,513894320,4645,4645,4645,4645,0
20230707,111800,513894320,4645,4650,4650,4645,331
20230707,111700,512355360,4685,4685,4685,4685,0
20230707,111600,512355360,4685,4685,4685,4685,0
20230707,111500,512355360,4685,4685,4685,4685,0
20230707,111400,512355360,4685,4685,4685,4685,0
20230707,111300,512355360,4685,4685,4685,4685,0
20230707,111200,512355360,4685,4685,4685,4685,1
20230707,111100,512350675,4645,4655,4655,4645,382
20230707,111000,510574255,4690,4690,4690,4690,0
20230707,110900,510574255,4690,4650,4690,4650,9
20230707,110800,510532365,4650,4650,4650,4650,32
20230707,110700,510383565,4690,4690,4690,4690,210
20230707,110600,509398665,4695,4660,4695,4660,1200
20230707,110500,503806595,4660,4690,4690,4660,50
20230707,110400,503573315,4700,4700,4700,4700,0
20230707,110300,503573315,4700,4700,4700,4700,0
20230707,110200,503573315,4700,4700,4700,4700,0
20230707,110100,503573315,4700,4700,4700,4700,0
20230707,110000,503573315,4700,4700,4705,4700,60
20230707,105900,503291265,4705,4700,4705,4700,85
20230707,105800,502891490,4700,4690,4700,4690,34
20230707,105700,502731850,4690,4675,4690,4675,36
20230707,105600,502563305,4680,4680,4680,4680,9
20230707,105500,502521185,4680,4680,4680,4680,1
20230707,105400,502516505,4680,4650,4680,4650,9
20230707,105300,502474625,4645,4650,4650,4645,5017
20230707,105200,479145660,4650,4660,4660,4650,1091
20230707,105100,474069390,4685,4685,4685,4685,0
20230707,105000,474069390,4685,4685,4685,4685,30
20230707,104900,473928840,4685,4685,4685,4660,508
20230707,104800,471558860,4685,4685,4685,4685,186
20230707,104700,470687450,4690,4690,4690,4690,0
20230707,104600,470687450,4690,4665,4690,4660,1601
20230707,104500,463226735,4695,4695,4695,4695,0
20230707,104400,463226735,4695,4670,4695,4670,41
20230707,104300,463035240,4695,4695,4695,4695,0
20230707,104200,463035240,4695,4670,4695,4670,9
20230707,104100,462993185,4670,4670,4670,4670,0
20230707,104000,462993185,4670,4670,4670,4670,0
20230707,103900,462993185,4670,4670,4670,4670,3503
20230707,103800,446634175,4700,4700,4700,4700,20
20230707,103700,446540175,4700,4700,4700,4700,0
20230707,103600,446540175,4700,4700,4700,4700,0
20230707,103500,446540175,4700,4700,4700,4700,0
20230707,103400,446540175,4700,4700,4700,4700,10
20230707,103300,446493175,4705,4675,4705,4675,852
20230707,103200,442491275,4675,4675,4675,4675,0
20230707,103100,442491275,4675,4655,4675,4655,298
20230707,103000,441103200,4655,4655,4655,4655,1900
20230707,102900,432258700,4660,4660,4660,4660,2
20230707,102800,432249380,4665,4670,4670,4665,100
20230707,102700,431782395,4670,4675,4675,4670,9
20230707,102600,431740360,4675,4685,4685,4675,3
20230707,102500,431726325,4685,4685,4685,4685,1
20230707,102400,431721640,4660,4660,4660,4660,700
20230707,102300,428459640,4690,4690,4690,4690,0
20230707,102200,428459640,4690,4690,4690,4690,0
20230707,102100,428459640,4690,4660,4690,4660,311
20230707,102000,427010350,4695,4695,4695,4695,1
20230707,101900,427005655,4670,4695,4695,4670,438
20230707,101800,424959395,4695,4695,4695,4695,0
20230707,101700,424959395,4695,4695,4695,4695,0
20230707,101600,424959395,4695,4695,4695,4695,1
20230707,101500,424954700,4665,4665,4665,4660,471
20230707,101400,422758400,4695,4695,4695,4695,0
20230707,101300,422758400,4695,4665,4695,4665,1128
20230707,101200,417496250,4665,4665,4665,4665,307
20230707,101100,416064095,4695,4695,4695,4695,0
20230707,101000,416064095,4695,4660,4695,4660,151
20230707,100900,415360400,4660,4660,4660,4660,100
20230707,100800,414894400,4700,4695,4700,4695,130
20230707,100700,414284000,4700,4700,4700,4700,160
20230707,100600,413532000,4705,4705,4705,4705,0
20230707,100500,413532000,4705,4705,4705,4705,0
20230707,100400,413532000,4705,4660,4705,4660,247
20230707,100300,412379045,4660,4660,4660,4660,30
20230707,100200,412239245,4705,4670,4705,4665,1140
20230707,100100,406920105,4670,4690,4690,4670,2127
20230707,100000,396980795,4705,4705,4705,4705,706
20230707,095900,393659065,4705,4710,4710,4695,265
20230707,095800,392411590,4715,4715,4715,4705,16
20230707,095700,392336225,4715,4725,4725,4715,115
20230707,095600,391792900,4725,4700,4725,4700,177
20230707,095500,390958975,4690,4685,4690,4685,911
20230707,095400,386690905,4690,4685,4690,4685,427
20230707,095300,384690405,4690,4690,4690,4690,601
20230707,095200,381871715,4700,4700,4700,4700,0
20230707,095100,381871715,4700,4685,4700,4685,488
20230707,095000,379579650,4685,4695,4695,4685,118
20230707,094900,379026640,4700,4700,4700,4700,0
20230707,094800,379026640,4700,4700,4700,4700,0
20230707,094700,379026640,4700,4700,4700,4700,4
20230707,094600,379007840,4685,4695,4695,4685,1129
20230707,094500,373709690,4725,4725,4725,4725,0
20230707,094400,373709690,4725,4725,4725,4720,2027
20230707,094300,364142205,4725,4700,4725,4700,504
20230707,094200,361769360,4695,4700,4700,4695,30
20230707,094100,361628410,4700,4695,4700,4685,919
20230707,094000,357311075,4695,4695,4695,4695,100
20230707,093900,356841575,4695,4690,4695,4690,1040
20230707,093800,351960425,4695,4695,4695,4695,1
20230707,093700,351955730,4675,4675,4675,4675,162
20230707,093600,351198380,4670,4670,4675,4670,52
20230707,093500,350955520,4670,4690,4690,4670,1062
20230707,093400,345995290,4695,4670,4695,4670,97
20230707,093300,345542200,4670,4675,4675,4665,611
20230707,093200,342689155,4700,4665,4700,4665,2093
20230707,093100,332912320,4665,4665,4670,4660,169
20230707,093000,332124210,4665,4665,4665,4665,107
20230707,092900,331625055,4670,4665,4670,4665,387
20230707,092800,329818915,4670,4655,4670,4655,773
20230707,092700,326218250,4655,4655,4655,4630,336
20230707,092600,324660445,4655,4615,4655,4615,811
20230707,092500,320897060,4630,4615,4630,4605,1472
20230707,092400,314090175,4610,4565,4610,4565,1343
20230707,092300,307913200,4565,4575,4580,4565,889
20230707,092200,303849710,4595,4595,4600,4570,2150
20230707,092100,293993760,4570,4600,4615,4570,12394
20230707,092000,237063105,4605,4615,4615,4605,2724
20230707,091900,224515140,4625,4625,4630,4605,1616
20230707,091800,217060470,4625,4625,4625,4625,36
20230707,091700,216893970,4630,4610,4630,4605,906
20230707,091600,212717385,4610,4615,4615,4600,1173
20230707,091500,207308085,4600,4630,4630,4600,2409
20230707,091400,196218280,4630,4655,4670,4605,11321
20230707,091300,143674375,4655,4650,4655,4650,877
20230707,091200,139596110,4650,4655,4680,4650,6185
20230707,091100,110834695,4685,4685,4685,4660,1743
20230707,091000,102695375,4685,4690,4690,4685,329
20230707,090900,101153550,4690,4685,4700,4685,147
20230707,090800,100463050,4685,4685,4715,4650,11249
20230707,090700,47883425,4685,4690,4735,4685,1260
20230707,090600,41974385,4695,4695,4695,4695,150
20230707,090500,41270135,4740,4735,4740,4685,4098
20230707,090400,22026105,4730,4705,4750,4700,696
20230707,090300,18747015,4705,4730,4745,4705,977
20230707,090200,14144630,4770,4770,4770,4770,0
20230707,090100,14144630,4770,4780,4780,4730,131
20230707,090000,13521595,4780,4750,4790,4700,2753