KissMeData/451800/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,210000,280360300,5380,5380,5380,5380,594
20230704,205900,280360300,5380,5380,5380,5380,0
20230704,205800,280360300,5380,5380,5380,5380,0
20230704,205700,280360300,5380,5380,5380,5380,0
20230704,205600,280360300,5380,5380,5380,5380,0
20230704,205500,280360300,5380,5380,5380,5380,0
20230704,205400,280360300,5380,5380,5380,5380,0
20230704,205300,280360300,5380,5380,5380,5380,0
20230704,205200,280360300,5380,5380,5380,5380,0
20230704,205100,280360300,5380,5380,5380,5380,0
20230704,205000,280360300,5380,5380,5380,5380,0
20230704,204900,280360300,5380,5380,5380,5380,0
20230704,204800,280360300,5380,5380,5380,5380,0
20230704,204700,280360300,5380,5380,5380,5380,0
20230704,204600,280360300,5380,5380,5380,5380,0
20230704,204500,280360300,5380,5380,5380,5380,0
20230704,204400,280360300,5380,5380,5380,5380,0
20230704,204300,280360300,5380,5380,5380,5380,0
20230704,204200,280360300,5380,5380,5380,5380,0
20230704,204100,280360300,5380,5380,5380,5380,0
20230704,204000,280360300,5380,5380,5380,5380,0
20230704,203900,280360300,5380,5380,5380,5380,0
20230704,203800,280360300,5380,5380,5380,5380,0
20230704,203700,280360300,5380,5380,5380,5380,0
20230704,203600,280360300,5380,5380,5380,5380,0
20230704,203500,280360300,5380,5380,5380,5380,0
20230704,203400,280360300,5380,5380,5380,5380,0
20230704,203300,280360300,5380,5380,5380,5380,0
20230704,203200,280360300,5380,5380,5380,5380,0
20230704,203100,280360300,5380,5380,5380,5380,0
20230704,203000,280360300,5380,5380,5380,5380,594
20230704,202900,280360300,5380,5380,5380,5380,0
20230704,202800,280360300,5380,5380,5380,5380,0
20230704,202700,280360300,5380,5380,5380,5380,0
20230704,202600,280360300,5380,5380,5380,5380,0
20230704,202500,280360300,5380,5380,5380,5380,0
20230704,202400,280360300,5380,5380,5380,5380,0
20230704,202300,280360300,5380,5380,5380,5380,0
20230704,202200,280360300,5380,5380,5380,5380,0
20230704,202100,280360300,5380,5380,5380,5380,0
20230704,202000,280360300,5380,5380,5380,5380,0
20230704,201900,280360300,5380,5380,5380,5380,0
20230704,201800,280360300,5380,5380,5380,5380,0
20230704,201700,280360300,5380,5380,5380,5380,0
20230704,201600,280360300,5380,5380,5380,5380,0
20230704,201500,280360300,5380,5380,5380,5380,0
20230704,201400,280360300,5380,5380,5380,5380,0
20230704,201300,280360300,5380,5380,5380,5380,0
20230704,201200,280360300,5380,5380,5380,5380,0
20230704,201100,280360300,5380,5380,5380,5380,0
20230704,201000,280360300,5380,5380,5380,5380,0
20230704,200900,280360300,5380,5380,5380,5380,0
20230704,200800,280360300,5380,5380,5380,5380,0
20230704,200700,280360300,5380,5380,5380,5380,0
20230704,200600,280360300,5380,5380,5380,5380,0
20230704,200500,280360300,5380,5380,5380,5380,0
20230704,200400,280360300,5380,5380,5380,5380,0
20230704,200300,280360300,5380,5380,5380,5380,0
20230704,200200,280360300,5380,5380,5380,5380,0
20230704,200100,280360300,5380,5380,5380,5380,0
20230704,200000,280360300,5380,5380,5380,5380,594
20230704,195900,280360300,5380,5380,5380,5380,0
20230704,195800,280360300,5380,5380,5380,5380,0
20230704,195700,280360300,5380,5380,5380,5380,0
20230704,195600,280360300,5380,5380,5380,5380,0
20230704,195500,280360300,5380,5380,5380,5380,0
20230704,195400,280360300,5380,5380,5380,5380,0
20230704,195300,280360300,5380,5380,5380,5380,0
20230704,195200,280360300,5380,5380,5380,5380,0
20230704,195100,280360300,5380,5380,5380,5380,0
20230704,195000,280360300,5380,5380,5380,5380,0
20230704,194900,280360300,5380,5380,5380,5380,0
20230704,194800,280360300,5380,5380,5380,5380,0
20230704,194700,280360300,5380,5380,5380,5380,0
20230704,194600,280360300,5380,5380,5380,5380,0
20230704,194500,280360300,5380,5380,5380,5380,0
20230704,194400,280360300,5380,5380,5380,5380,0
20230704,194300,280360300,5380,5380,5380,5380,0
20230704,194200,280360300,5380,5380,5380,5380,0
20230704,194100,280360300,5380,5380,5380,5380,0
20230704,194000,280360300,5380,5380,5380,5380,0
20230704,193900,280360300,5380,5380,5380,5380,0
20230704,193800,280360300,5380,5380,5380,5380,0
20230704,193700,280360300,5380,5380,5380,5380,0
20230704,193600,280360300,5380,5380,5380,5380,0
20230704,193500,280360300,5380,5380,5380,5380,0
20230704,193400,280360300,5380,5380,5380,5380,0
20230704,193300,280360300,5380,5380,5380,5380,0
20230704,193200,280360300,5380,5380,5380,5380,0
20230704,193100,280360300,5380,5380,5380,5380,0
20230704,193000,280360300,5380,5380,5380,5380,594
20230704,192900,280360300,5380,5380,5380,5380,0
20230704,192800,280360300,5380,5380,5380,5380,0
20230704,192700,280360300,5380,5380,5380,5380,0
20230704,192600,280360300,5380,5380,5380,5380,0
20230704,192500,280360300,5380,5380,5380,5380,0
20230704,192400,280360300,5380,5380,5380,5380,0
20230704,192300,280360300,5380,5380,5380,5380,0
20230704,192200,280360300,5380,5380,5380,5380,0
20230704,192100,280360300,5380,5380,5380,5380,0
20230704,192000,280360300,5380,5380,5380,5380,0
20230704,191900,280360300,5380,5380,5380,5380,0
20230704,191800,280360300,5380,5380,5380,5380,0
20230704,191700,280360300,5380,5380,5380,5380,0
20230704,191600,280360300,5380,5380,5380,5380,0
20230704,191500,280360300,5380,5380,5380,5380,0
20230704,191400,280360300,5380,5380,5380,5380,0
20230704,191300,280360300,5380,5380,5380,5380,0
20230704,191200,280360300,5380,5380,5380,5380,0
20230704,191100,280360300,5380,5380,5380,5380,0
20230704,191000,280360300,5380,5380,5380,5380,0
20230704,190900,280360300,5380,5380,5380,5380,0
20230704,190800,280360300,5380,5380,5380,5380,0
20230704,190700,280360300,5380,5380,5380,5380,0
20230704,190600,280360300,5380,5380,5380,5380,0
20230704,190500,280360300,5380,5380,5380,5380,0
20230704,190400,280360300,5380,5380,5380,5380,0
20230704,190300,280360300,5380,5380,5380,5380,0
20230704,190200,280360300,5380,5380,5380,5380,0
20230704,190100,280360300,5380,5380,5380,5380,0
20230704,190000,280360300,5380,5380,5380,5380,594
20230704,185900,280360300,5380,5380,5380,5380,0
20230704,185800,280360300,5380,5380,5380,5380,0
20230704,185700,280360300,5380,5380,5380,5380,0
20230704,185600,280360300,5380,5380,5380,5380,0
20230704,185500,280360300,5380,5380,5380,5380,0
20230704,185400,280360300,5380,5380,5380,5380,0
20230704,185300,280360300,5380,5380,5380,5380,0
20230704,185200,280360300,5380,5380,5380,5380,0
20230704,185100,280360300,5380,5380,5380,5380,0
20230704,185000,280360300,5380,5380,5380,5380,0
20230704,184900,280360300,5380,5380,5380,5380,0
20230704,184800,280360300,5380,5380,5380,5380,0
20230704,184700,280360300,5380,5380,5380,5380,0
20230704,184600,280360300,5380,5380,5380,5380,0
20230704,184500,280360300,5380,5380,5380,5380,0
20230704,184400,280360300,5380,5380,5380,5380,0
20230704,184300,280360300,5380,5380,5380,5380,0
20230704,184200,280360300,5380,5380,5380,5380,0
20230704,184100,280360300,5380,5380,5380,5380,0
20230704,184000,280360300,5380,5380,5380,5380,0
20230704,183900,280360300,5380,5380,5380,5380,0
20230704,183800,280360300,5380,5380,5380,5380,0
20230704,183700,280360300,5380,5380,5380,5380,0
20230704,183600,280360300,5380,5380,5380,5380,0
20230704,183500,280360300,5380,5380,5380,5380,0
20230704,183400,280360300,5380,5380,5380,5380,0
20230704,183300,280360300,5380,5380,5380,5380,0
20230704,183200,280360300,5380,5380,5380,5380,0
20230704,183100,280360300,5380,5380,5380,5380,0
20230704,183000,280360300,5380,5380,5380,5380,594
20230704,182900,280360300,5380,5380,5380,5380,0
20230704,182800,280360300,5380,5380,5380,5380,0
20230704,182700,280360300,5380,5380,5380,5380,0
20230704,182600,280360300,5380,5380,5380,5380,0
20230704,182500,280360300,5380,5380,5380,5380,0
20230704,182400,280360300,5380,5380,5380,5380,0
20230704,182300,280360300,5380,5380,5380,5380,0
20230704,182200,280360300,5380,5380,5380,5380,0
20230704,182100,280360300,5380,5380,5380,5380,0
20230704,182000,280360300,5380,5380,5380,5380,0
20230704,181900,280360300,5380,5380,5380,5380,0
20230704,181800,280360300,5380,5380,5380,5380,0
20230704,181700,280360300,5380,5380,5380,5380,0
20230704,181600,280360300,5380,5380,5380,5380,0
20230704,181500,280360300,5380,5380,5380,5380,0
20230704,181400,280360300,5380,5380,5380,5380,0
20230704,181300,280360300,5380,5380,5380,5380,0
20230704,181200,280360300,5380,5380,5380,5380,0
20230704,181100,280360300,5380,5380,5380,5380,0
20230704,181000,280360300,5380,5380,5380,5380,0
20230704,180900,280360300,5380,5380,5380,5380,0
20230704,180800,280360300,5380,5380,5380,5380,0
20230704,180700,280360300,5380,5380,5380,5380,0
20230704,180600,280360300,5380,5380,5380,5380,0
20230704,180500,280360300,5380,5380,5380,5380,0
20230704,180400,280360300,5380,5380,5380,5380,0
20230704,180300,280360300,5380,5380,5380,5380,0
20230704,180200,280360300,5380,5380,5380,5380,0
20230704,180100,280360300,5380,5380,5380,5380,0
20230704,180000,280360300,5380,5380,5380,5380,594
20230704,175900,280360300,5380,5380,5380,5380,0
20230704,175800,280360300,5380,5380,5380,5380,0
20230704,175700,280360300,5380,5380,5380,5380,0
20230704,175600,280360300,5380,5380,5380,5380,0
20230704,175500,280360300,5380,5380,5380,5380,0
20230704,175400,280360300,5380,5380,5380,5380,0
20230704,175300,280360300,5380,5380,5380,5380,0
20230704,175200,280360300,5380,5380,5380,5380,0
20230704,175100,280360300,5380,5380,5380,5380,0
20230704,175000,280360300,5380,5380,5380,5380,0
20230704,174900,280360300,5380,5380,5380,5380,0
20230704,174800,280360300,5380,5380,5380,5380,0
20230704,174700,280360300,5380,5380,5380,5380,0
20230704,174600,280360300,5380,5380,5380,5380,0
20230704,174500,280360300,5380,5380,5380,5380,0
20230704,174400,280360300,5380,5380,5380,5380,0
20230704,174300,280360300,5380,5380,5380,5380,0
20230704,174200,280360300,5380,5380,5380,5380,0
20230704,174100,280360300,5380,5380,5380,5380,0
20230704,174000,280360300,5380,5380,5380,5380,0
20230704,173900,280360300,5380,5380,5380,5380,0
20230704,173800,280360300,5380,5380,5380,5380,0
20230704,173700,280360300,5380,5380,5380,5380,0
20230704,173600,280360300,5380,5380,5380,5380,0
20230704,173500,280360300,5380,5380,5380,5380,0
20230704,173400,280360300,5380,5380,5380,5380,0
20230704,173300,280360300,5380,5380,5380,5380,0
20230704,173200,280360300,5380,5380,5380,5380,0
20230704,173100,280360300,5380,5380,5380,5380,0
20230704,173000,280360300,5380,5380,5380,5380,594
20230704,172900,280360300,5380,5380,5380,5380,0
20230704,172800,280360300,5380,5380,5380,5380,0
20230704,172700,280360300,5380,5380,5380,5380,0
20230704,172600,280360300,5380,5380,5380,5380,0
20230704,172500,280360300,5380,5380,5380,5380,0
20230704,172400,280360300,5380,5380,5380,5380,0
20230704,172300,280360300,5380,5380,5380,5380,0
20230704,172200,280360300,5380,5380,5380,5380,0
20230704,172100,280360300,5380,5380,5380,5380,0
20230704,172000,280360300,5380,5380,5380,5380,0
20230704,171900,280360300,5380,5380,5380,5380,0
20230704,171800,280360300,5380,5380,5380,5380,0
20230704,171700,280360300,5380,5380,5380,5380,0
20230704,171600,280360300,5380,5380,5380,5380,0
20230704,171500,280360300,5380,5380,5380,5380,0
20230704,171400,280360300,5380,5380,5380,5380,0
20230704,171300,280360300,5380,5380,5380,5380,0
20230704,171200,280360300,5380,5380,5380,5380,0
20230704,171100,280360300,5380,5380,5380,5380,0
20230704,171000,280360300,5380,5380,5380,5380,0
20230704,170900,280360300,5380,5380,5380,5380,0
20230704,170800,280360300,5380,5380,5380,5380,0
20230704,170700,280360300,5380,5380,5380,5380,0
20230704,170600,280360300,5380,5380,5380,5380,0
20230704,170500,280360300,5380,5380,5380,5380,0
20230704,170400,280360300,5380,5380,5380,5380,0
20230704,170300,280360300,5380,5380,5380,5380,0
20230704,170200,280360300,5380,5380,5380,5380,0
20230704,170100,280360300,5380,5380,5380,5380,0
20230704,170000,280360300,5380,5380,5380,5380,594
20230704,165900,280360300,5380,5380,5380,5380,0
20230704,165800,280360300,5380,5380,5380,5380,0
20230704,165700,280360300,5380,5380,5380,5380,0
20230704,165600,280360300,5380,5380,5380,5380,0
20230704,165500,280360300,5380,5380,5380,5380,0
20230704,165400,280360300,5380,5380,5380,5380,0
20230704,165300,280360300,5380,5380,5380,5380,0
20230704,165200,280360300,5380,5380,5380,5380,0
20230704,165100,280360300,5380,5380,5380,5380,0
20230704,165000,280360300,5380,5380,5380,5380,0
20230704,164900,280360300,5380,5380,5380,5380,0
20230704,164800,280360300,5380,5380,5380,5380,0
20230704,164700,280360300,5380,5380,5380,5380,0
20230704,164600,280360300,5380,5380,5380,5380,0
20230704,164500,280360300,5380,5380,5380,5380,0
20230704,164400,280360300,5380,5380,5380,5380,0
20230704,164300,280360300,5380,5380,5380,5380,0
20230704,164200,280360300,5380,5380,5380,5380,0
20230704,164100,280360300,5380,5380,5380,5380,0
20230704,164000,280360300,5380,5380,5380,5380,0
20230704,163900,280360300,5380,5380,5380,5380,0
20230704,163800,280360300,5380,5380,5380,5380,0
20230704,163700,280360300,5380,5380,5380,5380,0
20230704,163600,280360300,5380,5380,5380,5380,0
20230704,163500,280360300,5380,5380,5380,5380,0
20230704,163400,280360300,5380,5380,5380,5380,0
20230704,163300,280360300,5380,5380,5380,5380,0
20230704,163200,280360300,5380,5380,5380,5380,0
20230704,163100,280360300,5380,5380,5380,5380,0
20230704,163000,280360300,5380,5380,5380,5380,594
20230704,162900,280360300,5380,5380,5380,5380,0
20230704,162800,280360300,5380,5380,5380,5380,0
20230704,162700,280360300,5380,5380,5380,5380,0
20230704,162600,280360300,5380,5380,5380,5380,0
20230704,162500,280360300,5380,5380,5380,5380,0
20230704,162400,280360300,5380,5380,5380,5380,0
20230704,162300,280360300,5380,5380,5380,5380,0
20230704,162200,280360300,5380,5380,5380,5380,0
20230704,162100,280360300,5380,5380,5380,5380,0
20230704,162000,280360300,5380,5380,5380,5380,0
20230704,161900,280360300,5380,5380,5380,5380,0
20230704,161800,280360300,5380,5380,5380,5380,0
20230704,161700,280360300,5380,5380,5380,5380,0
20230704,161600,280360300,5380,5380,5380,5380,0
20230704,161500,280360300,5380,5380,5380,5380,0
20230704,161400,280360300,5380,5380,5380,5380,0
20230704,161300,280360300,5380,5380,5380,5380,0
20230704,161200,280360300,5380,5380,5380,5380,0
20230704,161100,280360300,5380,5380,5380,5380,0
20230704,161000,280360300,5380,5380,5380,5380,0
20230704,160900,280360300,5380,5380,5380,5380,0
20230704,160800,280360300,5380,5380,5380,5380,0
20230704,160700,280360300,5380,5380,5380,5380,0
20230704,160600,280360300,5380,5380,5380,5380,0
20230704,160500,280360300,5380,5380,5380,5380,0
20230704,160400,280360300,5380,5380,5380,5380,0
20230704,160300,280360300,5380,5380,5380,5380,0
20230704,160200,280360300,5380,5380,5380,5380,0
20230704,160100,280360300,5380,5380,5380,5380,0
20230704,160000,280360300,5380,5380,5380,5380,594
20230704,155900,280360300,5380,5380,5380,5380,0
20230704,155800,280360300,5380,5380,5380,5380,0
20230704,155700,280360300,5380,5380,5380,5380,0
20230704,155600,280360300,5380,5380,5380,5380,0
20230704,155500,280360300,5380,5380,5380,5380,0
20230704,155400,280360300,5380,5380,5380,5380,0
20230704,155300,280360300,5380,5380,5380,5380,0
20230704,155200,280360300,5380,5380,5380,5380,0
20230704,155100,280360300,5380,5380,5380,5380,0
20230704,155000,280360300,5380,5380,5380,5380,0
20230704,154900,280360300,5380,5380,5380,5380,0
20230704,154800,280360300,5380,5380,5380,5380,0
20230704,154700,280360300,5380,5380,5380,5380,0
20230704,154600,280360300,5380,5380,5380,5380,0
20230704,154500,280360300,5380,5380,5380,5380,0
20230704,154400,280360300,5380,5380,5380,5380,0
20230704,154300,280360300,5380,5380,5380,5380,0
20230704,154200,280360300,5380,5380,5380,5380,0
20230704,154100,280360300,5380,5380,5380,5380,0
20230704,154000,280360300,5380,5380,5380,5380,0
20230704,153900,280360300,5380,5380,5380,5380,0
20230704,153800,280360300,5380,5380,5380,5380,0
20230704,153700,280360300,5380,5380,5380,5380,0
20230704,153600,280360300,5380,5380,5380,5380,0
20230704,153500,280360300,5380,5380,5380,5380,0
20230704,153400,280360300,5380,5380,5380,5380,0
20230704,153300,280360300,5380,5380,5380,5380,0
20230704,153200,280360300,5380,5380,5380,5380,0
20230704,153100,280360300,5380,5380,5380,5380,0
20230704,153000,280360300,5380,5380,5380,5380,1188
20230704,152900,277164580,5380,5380,5380,5380,0
20230704,152800,277164580,5380,5380,5380,5380,0
20230704,152700,277164580,5380,5380,5380,5380,0
20230704,152600,277164580,5380,5380,5380,5380,0
20230704,152500,277164580,5380,5380,5380,5380,0
20230704,152400,277164580,5380,5380,5380,5380,0
20230704,152300,277164580,5380,5380,5380,5380,0
20230704,152200,277164580,5380,5380,5380,5380,0
20230704,152100,277164580,5380,5380,5380,5380,0
20230704,152000,277164580,5380,5380,5380,5380,0
20230704,151900,277164580,5380,5380,5380,5380,65
20230704,151800,276814880,5380,5380,5380,5380,64
20230704,151700,276470560,5380,5380,5380,5380,150
20230704,151600,275663560,5370,5370,5370,5370,0
20230704,151500,275663560,5370,5370,5380,5330,2543
20230704,151400,261996880,5380,5380,5380,5370,171
20230704,151300,261077240,5380,5380,5380,5380,159
20230704,151200,260221820,5380,5380,5380,5380,232
20230704,151100,258973660,5340,5380,5380,5340,504
20230704,151000,256273160,5380,5380,5380,5370,388
20230704,150900,254188640,5380,5380,5380,5380,95
20230704,150800,253677540,5380,5380,5380,5380,159
20230704,150700,252822120,5380,5380,5380,5380,126
20230704,150600,252144240,5380,5380,5380,5380,20
20230704,150500,252036640,5380,5370,5380,5370,331
20230704,150400,250257150,5380,5370,5380,5370,120
20230704,150300,249611900,5380,5380,5380,5380,139
20230704,150200,248864080,5380,5380,5380,5380,159
20230704,150100,248008660,5380,5380,5380,5380,44
20230704,150000,247771940,5380,5380,5380,5380,255
20230704,145900,246400040,5380,5380,5380,5380,0
20230704,145800,246400040,5380,5380,5380,5380,191
20230704,145700,245372460,5380,5380,5380,5380,94
20230704,145600,244866740,5380,5380,5380,5370,133
20230704,145500,244151250,5380,5380,5380,5380,64
20230704,145400,243806930,5380,5380,5380,5380,191
20230704,145300,242779350,5380,5380,5380,5380,96
20230704,145200,242262870,5380,5380,5380,5380,95
20230704,145100,241751770,5380,5380,5380,5380,94
20230704,145000,241246050,5380,5380,5380,5380,191
20230704,144900,240218470,5380,5380,5380,5380,74
20230704,144800,239820350,5380,5380,5380,5380,117
20230704,144700,239190890,5380,5380,5380,5330,1137
20230704,144600,233122780,5380,5380,5380,5380,95
20230704,144500,232611680,5380,5380,5380,5380,160
20230704,144400,231750880,5380,5380,5380,5380,31
20230704,144300,231584100,5380,5380,5380,5380,191
20230704,144200,230556520,5380,5380,5380,5380,95
20230704,144100,230045420,5380,5380,5380,5380,95
20230704,144000,229534320,5370,5380,5380,5370,174
20230704,143900,228598350,5380,5380,5380,5380,126
20230704,143800,227920470,5380,5380,5380,5380,0
20230704,143700,227920470,5380,5380,5380,5380,255
20230704,143600,226548570,5380,5380,5380,5380,74
20230704,143500,226150450,5380,5380,5380,5380,149
20230704,143400,225348830,5380,5380,5380,5380,105
20230704,143300,224783930,5370,5380,5380,5370,93
20230704,143200,224283670,5380,5380,5380,5380,138
20230704,143100,223541230,5380,5380,5380,5380,117
20230704,143000,222911770,5380,5380,5380,5380,137
20230704,142900,222174710,5380,5380,5380,5380,147
20230704,142800,221383850,5380,5380,5380,5380,74
20230704,142700,220985730,5380,5380,5380,5380,64
20230704,142600,220641410,5380,5380,5380,5370,292
20230704,142500,219071460,5380,5380,5380,5380,31
20230704,142400,218904680,5380,5380,5380,5380,160
20230704,142300,218043880,5380,5380,5380,5340,433
20230704,142200,215725640,5380,5370,5380,5370,153
20230704,142100,214902550,5380,5380,5380,5380,74
20230704,142000,214504430,5380,5380,5380,5380,117
20230704,141900,213874970,5380,5380,5380,5380,137
20230704,141800,213137910,5380,5380,5380,5370,103
20230704,141700,212583950,5380,5370,5380,5370,269
20230704,141600,211138210,5340,5370,5370,5340,473
20230704,141500,208608640,5370,5370,5370,5370,137
20230704,141400,207872950,5360,5360,5360,5360,116
20230704,141300,207251190,5360,5360,5360,5360,42
20230704,141200,207026070,5360,5360,5360,5350,216
20230704,141100,205868360,5360,5360,5360,5360,75
20230704,141000,205466360,5360,5360,5360,5360,95
20230704,140900,204957160,5360,5360,5360,5360,159
20230704,140800,204104920,5360,5360,5360,5360,74
20230704,140700,203708280,5360,5360,5360,5360,148
20230704,140600,202915000,5360,5360,5360,5360,105
20230704,140500,202352200,5360,5360,5360,5360,86
20230704,140400,201891240,5360,5360,5360,5360,138
20230704,140300,201151560,5360,5360,5360,5360,617
20230704,140200,197844440,5360,5360,5360,5360,137
20230704,140100,197110120,5360,5360,5360,5350,87
20230704,140000,196643820,5360,5360,5360,5360,136
20230704,135900,195914860,5360,5360,5360,5360,117
20230704,135800,195287740,5360,5360,5360,5360,137
20230704,135700,194553420,5360,5350,5360,5350,631
20230704,135600,191172980,5350,5350,5350,5350,64
20230704,135500,190830580,5350,5350,5350,5350,191
20230704,135400,189808730,5350,5350,5350,5350,96
20230704,135300,189295130,5350,5350,5350,5350,126
20230704,135200,188621030,5350,5350,5350,5350,143
20230704,135100,187855980,5360,5360,5360,5360,191
20230704,135000,186832220,5360,5360,5360,5360,31
20230704,134900,186666060,5360,5360,5360,5360,170
20230704,134800,185754860,5360,5360,5360,5360,85
20230704,134700,185299260,5360,5360,5360,5360,173
20230704,134600,184371980,5360,5360,5360,5360,213
20230704,134500,183230300,5360,5360,5360,5360,42
20230704,134400,183005180,5360,5360,5360,5360,254
20230704,134300,181643740,5350,5360,5360,5350,64
20230704,134200,181301000,5360,5360,5360,5360,95
20230704,134100,180791800,5360,5360,5360,5360,159
20230704,134000,179939560,5360,5360,5360,5360,126
20230704,133900,179264200,5360,5360,5360,5360,95
20230704,133800,178755000,5360,5370,5370,5360,395
20230704,133700,176637570,5380,5380,5380,5380,31
20230704,133600,176470790,5380,5380,5380,5380,212
20230704,133500,175330230,5380,5380,5380,5380,63
20230704,133400,174991290,5380,5380,5380,5380,127
20230704,133300,174308030,5380,5380,5380,5380,95
20230704,133200,173796930,5380,5380,5380,5380,190
20230704,133100,172774730,5380,5380,5380,5380,106
20230704,133000,172204450,5380,5380,5380,5380,31
20230704,132900,172037670,5380,5380,5380,5380,191
20230704,132800,171010090,5380,5380,5380,5380,64
20230704,132700,170665770,5380,5380,5380,5380,189
20230704,132600,169648950,5380,5380,5380,5380,96
20230704,132500,169132470,5370,5370,5370,5370,107
20230704,132400,168557880,5370,5370,5370,5370,63
20230704,132300,168219570,5370,5370,5370,5370,191
20230704,132200,167193900,5370,5380,5380,5370,179
20230704,132100,166231350,5380,5380,5380,5380,221
20230704,132000,165042370,5380,5380,5380,5380,31
20230704,131900,164875590,5380,5380,5380,5380,174
20230704,131800,163939470,5380,5380,5380,5380,200
20230704,131700,162863470,5380,5380,5380,5380,53
20230704,131600,162578330,5380,5380,5380,5380,138
20230704,131500,161835890,5380,5380,5380,5380,148
20230704,131400,161039650,5380,5380,5380,5380,42
20230704,131300,160813690,5380,5380,5380,5380,212
20230704,131200,159673130,5380,5380,5380,5380,74
20230704,131100,159275010,5380,5380,5380,5380,31
20230704,131000,159108230,5380,5380,5380,5380,222
20230704,130900,157913870,5380,5380,5380,5380,32
20230704,130800,157741710,5380,5380,5380,5380,190
20230704,130700,156719510,5380,5380,5380,5380,106
20230704,130600,156149230,5380,5380,5380,5380,86
20230704,130500,155686550,5380,5380,5380,5380,137
20230704,130400,154949490,5380,5380,5380,5380,148
20230704,130300,154153250,5380,5380,5380,5380,105
20230704,130200,153588350,5380,5380,5380,5380,85
20230704,130100,153131050,5380,5380,5380,5380,136
20230704,130000,152399370,5380,5370,5380,5370,205
20230704,125900,151297350,5370,5380,5380,5370,122
20230704,125800,150641470,5380,5370,5380,5370,311
20230704,125700,148969290,5380,5380,5380,5370,183
20230704,125600,147985840,5380,5380,5380,5380,117
20230704,125500,147356380,5380,5380,5380,5380,137
20230704,125400,146619320,5380,5380,5380,5380,74
20230704,125300,146221200,5380,5380,5380,5380,180
20230704,125200,145252800,5380,5380,5380,5380,75
20230704,125100,144849300,5380,5380,5380,5380,85
20230704,125000,144392000,5380,5380,5380,5380,201
20230704,124900,143310620,5380,5380,5380,5380,63
20230704,124800,142971680,5380,5380,5380,5380,137
20230704,124700,142234620,5380,5380,5380,5380,148
20230704,124600,141438380,5380,5380,5380,5380,43
20230704,124500,141207040,5380,5380,5380,5380,149
20230704,124400,140405420,5380,5380,5380,5380,137
20230704,124300,139668360,5380,5380,5380,5380,84
20230704,124200,139216440,5380,5380,5380,5370,199
20230704,124100,138146130,5380,5380,5380,5380,127
20230704,124000,137462870,5380,5380,5380,5380,96
20230704,123900,136946390,5380,5380,5380,5380,158
20230704,123800,136096350,5380,5380,5380,5380,31
20230704,123700,135929570,5380,5380,5380,5380,191
20230704,123600,134901990,5380,5380,5380,5380,95
20230704,123500,134390890,5380,5380,5380,5380,106
20230704,123400,133820610,5380,5380,5380,5370,131
20230704,123300,133116280,5380,5380,5380,5380,136
20230704,123200,132384600,5380,5380,5380,5380,117
20230704,123100,131755140,5380,5380,5380,5380,74
20230704,123000,131357020,5380,5380,5380,5380,212
20230704,122900,130216460,5380,5380,5380,5380,73
20230704,122800,129823720,5380,5380,5380,5380,158
20230704,122700,128973680,5380,5380,5380,5380,96
20230704,122600,128457200,5380,5380,5380,5380,128
20230704,122500,127768560,5380,5380,5380,5380,126
20230704,122400,127090680,5380,5380,5380,5380,128
20230704,122300,126402040,5380,5380,5380,5380,31
20230704,122200,126235260,5380,5380,5380,5380,254
20230704,122100,124868740,5380,5380,5380,5380,0
20230704,122000,124868740,5380,5380,5380,5380,126
20230704,121900,124190860,5380,5380,5380,5380,159
20230704,121800,123335440,5380,5380,5380,5380,95
20230704,121700,122824340,5380,5380,5380,5380,96
20230704,121600,122307860,5380,5380,5380,5380,136
20230704,121500,121576180,5380,5380,5380,5380,128
20230704,121400,120887540,5380,5380,5380,5380,95
20230704,121300,120376440,5390,5390,5390,5390,158
20230704,121200,119524820,5380,5390,5390,5380,515
20230704,121100,116752970,5390,5390,5390,5380,159
20230704,121000,115895970,5390,5390,5390,5390,31
20230704,120900,115728880,5390,5390,5390,5390,191
20230704,120800,114699390,5390,5390,5390,5390,95
20230704,120700,114187340,5390,5390,5390,5390,258
20230704,120600,112796720,5390,5390,5390,5390,31
20230704,120500,112629630,5390,5390,5390,5390,191
20230704,120400,111600140,5390,5390,5390,5390,64
20230704,120300,111255180,5390,5390,5390,5380,132
20230704,120200,110543750,5390,5390,5390,5390,201
20230704,120100,109460360,5390,5390,5390,5390,84
20230704,120000,109007600,5390,5390,5390,5390,42
20230704,115900,108781220,5390,5390,5390,5390,212
20230704,115800,107638540,5390,5380,5390,5380,84
20230704,115700,107185880,5390,5390,5390,5390,127
20230704,115600,106501350,5390,5390,5390,5390,127
20230704,115500,105816820,5390,5390,5390,5390,32
20230704,115400,105644340,5390,5390,5390,5390,253
20230704,115300,104280670,5390,5390,5390,5390,83
20230704,115200,103833300,5390,5390,5390,5390,127
20230704,115100,103148770,5390,5390,5390,5390,158
20230704,115000,102297150,5390,5390,5390,5390,95
20230704,114900,101785100,5390,5390,5390,5390,137
20230704,114800,101046670,5390,5390,5390,5390,148
20230704,114700,100248950,5390,5390,5390,5390,73
20230704,114600,99855480,5390,5390,5390,5380,119
20230704,114500,99214080,5390,5390,5390,5390,137
20230704,114400,98475650,5390,5390,5390,5390,148
20230704,114300,97677930,5390,5390,5390,5390,42
20230704,114200,97451550,5390,5390,5390,5390,148
20230704,114100,96653830,5390,5380,5390,5380,207
20230704,114000,95539100,5380,5390,5390,5380,87
20230704,113900,95070190,5390,5390,5390,5380,146
20230704,113800,94283650,5380,5380,5380,5380,2
20230704,113700,94272890,5390,5370,5390,5370,1892
20230704,113600,84108590,5370,5370,5370,5370,106
20230704,113500,83539370,5370,5370,5370,5370,86
20230704,113400,83077550,5370,5370,5370,5370,200
20230704,113300,82003550,5370,5370,5370,5370,85
20230704,113200,81547100,5370,5370,5370,5370,42
20230704,113100,81321560,5360,5360,5360,5360,473
20230704,113000,78786280,5360,5350,5360,5350,357
20230704,112900,76873290,5350,5350,5350,5350,1189
20230704,112800,70512140,5350,5350,5350,5350,309
20230704,112700,68858990,5350,5350,5350,5350,85
20230704,112600,68404240,5350,5350,5350,5350,201
20230704,112500,67328890,5350,5350,5350,5350,96
20230704,112400,66815290,5350,5350,5350,5350,31
20230704,112300,66649440,5350,5350,5350,5350,254
20230704,112200,65290540,5350,5350,5350,5350,0
20230704,112100,65290540,5350,5350,5350,5350,191
20230704,112000,64268690,5350,5350,5350,5350,95
20230704,111900,63760440,5350,5350,5350,5350,42
20230704,111800,63535740,5350,5340,5350,5340,1586
20230704,111700,55065330,5340,5340,5340,5340,553
20230704,111600,52112310,5340,5340,5340,5340,550
20230704,111500,49175310,5340,5340,5340,5340,42
20230704,111400,48951030,5340,5340,5340,5340,147
20230704,111300,48166050,5340,5340,5340,5340,137
20230704,111200,47434470,5340,5340,5340,5340,189
20230704,111100,46425210,5340,5340,5340,5340,64
20230704,111000,46083450,5340,5340,5340,5340,127
20230704,110900,45405270,5340,5340,5340,5340,94
20230704,110800,44903310,5330,5340,5340,5330,160
20230704,110700,44048920,5340,5340,5340,5340,32
20230704,110600,43878040,5340,5340,5340,5340,254
20230704,110500,42521680,5340,5340,5340,5340,33
20230704,110400,42345460,5340,5340,5340,5340,44
20230704,110300,42110500,5340,5340,5340,5340,96
20230704,110200,41597860,5340,5340,5340,5340,74
20230704,110100,41202700,5340,5340,5340,5340,1
20230704,110000,41197360,5340,5340,5340,5340,178
20230704,105900,40246840,5340,5340,5340,5340,75
20230704,105800,39846340,5340,5340,5340,5340,96
20230704,105700,39333700,5340,5340,5340,5340,43
20230704,105600,39104080,5340,5340,5340,5340,33
20230704,105500,38927860,5340,5330,5340,5330,91
20230704,105400,38442090,5330,5330,5330,5330,1
20230704,105300,38436760,5330,5330,5330,5330,75
20230704,105200,38037010,5330,5330,5330,5330,95
20230704,105100,37530660,5330,5330,5330,5330,75
20230704,105000,37130910,5330,5330,5330,5330,1
20230704,104900,37125580,5330,5330,5330,5330,138
20230704,104800,36390040,5330,5340,5340,5330,60
20230704,104700,36069920,5340,5340,5340,5340,44
20230704,104600,35834960,5340,5340,5340,5340,136
20230704,104500,35108720,5340,5340,5340,5340,34
20230704,104400,34927160,5330,5330,5330,5330,74
20230704,104300,34532740,5320,5330,5330,5320,82
20230704,104200,34095690,5340,5340,5340,5330,79
20230704,104100,33673880,5340,5340,5340,5340,100
20230704,104000,33139880,5340,5340,5340,5340,43
20230704,103900,32910260,5340,5340,5340,5340,32
20230704,103800,32739380,5340,5340,5340,5340,138
20230704,103700,32002460,5340,5340,5340,5340,1
20230704,103600,31997120,5340,5340,5340,5340,1
20230704,103500,31991780,5340,5340,5340,5340,1
20230704,103400,31986440,5340,5340,5340,5340,2
20230704,103300,31975760,5340,5340,5340,5340,1
20230704,103200,31970420,5340,5340,5340,5340,1
20230704,103100,31965080,5340,5340,5340,5340,1
20230704,103000,31959740,5340,5340,5340,5340,1
20230704,102900,31954400,5340,5340,5340,5340,1
20230704,102800,31949060,5340,5340,5340,5340,1
20230704,102700,31943720,5340,5340,5340,5340,2
20230704,102600,31933040,5330,5330,5330,5330,16
20230704,102500,31847760,5330,5330,5330,5330,0
20230704,102400,31847760,5330,5330,5330,5330,2
20230704,102300,31837100,5330,5330,5330,5330,0
20230704,102200,31837100,5330,5330,5330,5330,2
20230704,102100,31826440,5310,5310,5310,5310,19
20230704,102000,31725550,5330,5330,5330,5330,2
20230704,101900,31714890,5330,5330,5330,5330,2
20230704,101800,31704230,5330,5330,5330,5330,0
20230704,101700,31704230,5330,5330,5330,5330,2
20230704,101600,31693570,5330,5330,5330,5330,0
20230704,101500,31693570,5330,5320,5340,5320,1323
20230704,101400,24644970,5330,5330,5330,5330,1
20230704,101300,24639640,5330,5330,5330,5330,1
20230704,101200,24634310,5330,5330,5330,5320,22
20230704,101100,24517240,5330,5330,5330,5330,0
20230704,101000,24517240,5330,5330,5330,5330,2
20230704,100900,24506580,5330,5330,5330,5330,0
20230704,100800,24506580,5330,5330,5330,5330,2
20230704,100700,24495920,5330,5330,5330,5330,334
20230704,100600,22715700,5330,5330,5330,5330,2
20230704,100500,22705040,5310,5310,5310,5310,0
20230704,100400,22705040,5310,5310,5310,5310,0
20230704,100300,22705040,5310,5310,5310,5310,20
20230704,100200,22598840,5330,5330,5330,5330,43
20230704,100100,22369650,5330,5330,5330,5330,315
20230704,100000,20690700,5330,5330,5330,5330,0
20230704,095900,20690700,5330,5330,5330,5330,0
20230704,095800,20690700,5330,5330,5330,5330,0
20230704,095700,20690700,5330,5330,5330,5330,0
20230704,095600,20690700,5330,5330,5330,5330,90
20230704,095500,20211000,5310,5310,5310,5310,0
20230704,095400,20211000,5310,5310,5310,5310,444
20230704,095300,17853360,5310,5310,5310,5310,0
20230704,095200,17853360,5310,5310,5310,5310,0
20230704,095100,17853360,5310,5310,5310,5310,0
20230704,095000,17853360,5310,5310,5310,5310,2
20230704,094900,17842740,5310,5310,5310,5310,0
20230704,094800,17842740,5310,5310,5310,5310,0
20230704,094700,17842740,5310,5310,5310,5310,0
20230704,094600,17842740,5310,5310,5310,5310,255
20230704,094500,16488690,5310,5310,5310,5310,20
20230704,094400,16382490,5350,5350,5350,5350,0
20230704,094300,16382490,5350,5340,5350,5340,4
20230704,094200,16361100,5310,5310,5310,5310,0
20230704,094100,16361100,5310,5310,5310,5310,0
20230704,094000,16361100,5310,5310,5310,5310,0
20230704,093900,16361100,5310,5310,5310,5310,0
20230704,093800,16361100,5310,5310,5310,5310,0
20230704,093700,16361100,5310,5310,5310,5310,0
20230704,093600,16361100,5310,5310,5310,5310,20
20230704,093500,16254900,5350,5350,5350,5350,0
20230704,093400,16254900,5350,5350,5350,5350,0
20230704,093300,16254900,5350,5350,5350,5350,0
20230704,093200,16254900,5350,5350,5350,5350,1
20230704,093100,16249550,5350,5350,5350,5350,0
20230704,093000,16249550,5350,5350,5350,5350,0
20230704,092900,16249550,5350,5350,5350,5350,0
20230704,092800,16249550,5350,5350,5350,5350,35
20230704,092700,16062300,5350,5360,5360,5350,20
20230704,092600,15955110,5360,5360,5360,5360,75
20230704,092500,15553110,5360,5360,5360,5360,0
20230704,092400,15553110,5360,5300,5360,5300,1465
20230704,092300,7767630,5250,5250,5250,5250,9
20230704,092200,7720380,5250,5250,5250,5250,24
20230704,092100,7594380,5250,5250,5300,5250,631
20230704,092000,4251330,5260,5260,5260,5260,24
20230704,091900,4125090,5260,5260,5260,5260,25
20230704,091800,3993590,5260,5250,5260,5250,44
20230704,091700,3762510,5250,5250,5250,5250,25
20230704,091600,3631260,5250,5250,5250,5250,20
20230704,091500,3526260,5250,5290,5290,5250,62
20230704,091400,3198800,5290,5290,5290,5290,24
20230704,091300,3071840,5290,5290,5290,5290,0
20230704,091200,3071840,5290,5290,5290,5290,441
20230704,091100,738950,5290,5260,5290,5260,100
20230704,091000,210000,5250,5250,5250,5250,0
20230704,090900,210000,5250,5250,5250,5250,20
20230704,090800,105000,5250,5250,5250,5250,0
20230704,090700,105000,5250,5250,5250,5250,0
20230704,090600,105000,5250,5250,5250,5250,0
20230704,090500,105000,5250,5250,5250,5250,0
20230704,090400,105000,5250,5250,5250,5250,0
20230704,090300,105000,5250,5250,5250,5250,0
20230704,090200,105000,5250,5250,5250,5250,0
20230704,090100,105000,5250,5250,5250,5250,0
20230704,090000,105000,5250,5250,5250,5250,20