KissMeData/340930/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,205400,952188980,17830,17830,17830,17830,762
20230705,205300,952188980,17830,17830,17830,17830,0
20230705,205200,952188980,17830,17830,17830,17830,0
20230705,205100,952188980,17830,17830,17830,17830,0
20230705,205000,952188980,17830,17830,17830,17830,0
20230705,204900,952188980,17830,17830,17830,17830,0
20230705,204800,952188980,17830,17830,17830,17830,0
20230705,204700,952188980,17830,17830,17830,17830,0
20230705,204600,952188980,17830,17830,17830,17830,0
20230705,204500,952188980,17830,17830,17830,17830,0
20230705,204400,952188980,17830,17830,17830,17830,0
20230705,204300,952188980,17830,17830,17830,17830,0
20230705,204200,952188980,17830,17830,17830,17830,0
20230705,204100,952188980,17830,17830,17830,17830,0
20230705,204000,952188980,17830,17830,17830,17830,0
20230705,203900,952188980,17830,17830,17830,17830,0
20230705,203800,952188980,17830,17830,17830,17830,0
20230705,203700,952188980,17830,17830,17830,17830,0
20230705,203600,952188980,17830,17830,17830,17830,0
20230705,203500,952188980,17830,17830,17830,17830,0
20230705,203400,952188980,17830,17830,17830,17830,0
20230705,203300,952188980,17830,17830,17830,17830,0
20230705,203200,952188980,17830,17830,17830,17830,0
20230705,203100,952188980,17830,17830,17830,17830,0
20230705,203000,952188980,17830,17830,17830,17830,0
20230705,202900,952188980,17830,17830,17830,17830,0
20230705,202800,952188980,17830,17830,17830,17830,0
20230705,202700,952188980,17830,17830,17830,17830,0
20230705,202600,952188980,17830,17830,17830,17830,0
20230705,202500,952188980,17830,17830,17830,17830,0
20230705,202400,952188980,17830,17830,17830,17830,762
20230705,202300,952188980,17830,17830,17830,17830,0
20230705,202200,952188980,17830,17830,17830,17830,0
20230705,202100,952188980,17830,17830,17830,17830,0
20230705,202000,952188980,17830,17830,17830,17830,0
20230705,201900,952188980,17830,17830,17830,17830,0
20230705,201800,952188980,17830,17830,17830,17830,0
20230705,201700,952188980,17830,17830,17830,17830,0
20230705,201600,952188980,17830,17830,17830,17830,0
20230705,201500,952188980,17830,17830,17830,17830,0
20230705,201400,952188980,17830,17830,17830,17830,0
20230705,201300,952188980,17830,17830,17830,17830,0
20230705,201200,952188980,17830,17830,17830,17830,0
20230705,201100,952188980,17830,17830,17830,17830,0
20230705,201000,952188980,17830,17830,17830,17830,0
20230705,200900,952188980,17830,17830,17830,17830,0
20230705,200800,952188980,17830,17830,17830,17830,0
20230705,200700,952188980,17830,17830,17830,17830,0
20230705,200600,952188980,17830,17830,17830,17830,0
20230705,200500,952188980,17830,17830,17830,17830,0
20230705,200400,952188980,17830,17830,17830,17830,0
20230705,200300,952188980,17830,17830,17830,17830,0
20230705,200200,952188980,17830,17830,17830,17830,0
20230705,200100,952188980,17830,17830,17830,17830,0
20230705,200000,952188980,17830,17830,17830,17830,0
20230705,195900,952188980,17830,17830,17830,17830,0
20230705,195800,952188980,17830,17830,17830,17830,0
20230705,195700,952188980,17830,17830,17830,17830,0
20230705,195600,952188980,17830,17830,17830,17830,0
20230705,195500,952188980,17830,17830,17830,17830,0
20230705,195400,952188980,17830,17830,17830,17830,762
20230705,195300,952188980,17830,17830,17830,17830,0
20230705,195200,952188980,17830,17830,17830,17830,0
20230705,195100,952188980,17830,17830,17830,17830,0
20230705,195000,952188980,17830,17830,17830,17830,0
20230705,194900,952188980,17830,17830,17830,17830,0
20230705,194800,952188980,17830,17830,17830,17830,0
20230705,194700,952188980,17830,17830,17830,17830,0
20230705,194600,952188980,17830,17830,17830,17830,0
20230705,194500,952188980,17830,17830,17830,17830,0
20230705,194400,952188980,17830,17830,17830,17830,0
20230705,194300,952188980,17830,17830,17830,17830,0
20230705,194200,952188980,17830,17830,17830,17830,0
20230705,194100,952188980,17830,17830,17830,17830,0
20230705,194000,952188980,17830,17830,17830,17830,0
20230705,193900,952188980,17830,17830,17830,17830,0
20230705,193800,952188980,17830,17830,17830,17830,0
20230705,193700,952188980,17830,17830,17830,17830,0
20230705,193600,952188980,17830,17830,17830,17830,0
20230705,193500,952188980,17830,17830,17830,17830,0
20230705,193400,952188980,17830,17830,17830,17830,0
20230705,193300,952188980,17830,17830,17830,17830,0
20230705,193200,952188980,17830,17830,17830,17830,0
20230705,193100,952188980,17830,17830,17830,17830,0
20230705,193000,952188980,17830,17830,17830,17830,0
20230705,192900,952188980,17830,17830,17830,17830,0
20230705,192800,952188980,17830,17830,17830,17830,0
20230705,192700,952188980,17830,17830,17830,17830,0
20230705,192600,952188980,17830,17830,17830,17830,0
20230705,192500,952188980,17830,17830,17830,17830,0
20230705,192400,952188980,17830,17830,17830,17830,762
20230705,192300,952188980,17830,17830,17830,17830,0
20230705,192200,952188980,17830,17830,17830,17830,0
20230705,192100,952188980,17830,17830,17830,17830,0
20230705,192000,952188980,17830,17830,17830,17830,0
20230705,191900,952188980,17830,17830,17830,17830,0
20230705,191800,952188980,17830,17830,17830,17830,0
20230705,191700,952188980,17830,17830,17830,17830,0
20230705,191600,952188980,17830,17830,17830,17830,0
20230705,191500,952188980,17830,17830,17830,17830,0
20230705,191400,952188980,17830,17830,17830,17830,0
20230705,191300,952188980,17830,17830,17830,17830,0
20230705,191200,952188980,17830,17830,17830,17830,0
20230705,191100,952188980,17830,17830,17830,17830,0
20230705,191000,952188980,17830,17830,17830,17830,0
20230705,190900,952188980,17830,17830,17830,17830,0
20230705,190800,952188980,17830,17830,17830,17830,0
20230705,190700,952188980,17830,17830,17830,17830,0
20230705,190600,952188980,17830,17830,17830,17830,0
20230705,190500,952188980,17830,17830,17830,17830,0
20230705,190400,952188980,17830,17830,17830,17830,0
20230705,190300,952188980,17830,17830,17830,17830,0
20230705,190200,952188980,17830,17830,17830,17830,0
20230705,190100,952188980,17830,17830,17830,17830,0
20230705,190000,952188980,17830,17830,17830,17830,0
20230705,185900,952188980,17830,17830,17830,17830,0
20230705,185800,952188980,17830,17830,17830,17830,0
20230705,185700,952188980,17830,17830,17830,17830,0
20230705,185600,952188980,17830,17830,17830,17830,0
20230705,185500,952188980,17830,17830,17830,17830,0
20230705,185400,952188980,17830,17830,17830,17830,762
20230705,185300,952188980,17830,17830,17830,17830,0
20230705,185200,952188980,17830,17830,17830,17830,0
20230705,185100,952188980,17830,17830,17830,17830,0
20230705,185000,952188980,17830,17830,17830,17830,0
20230705,184900,952188980,17830,17830,17830,17830,0
20230705,184800,952188980,17830,17830,17830,17830,0
20230705,184700,952188980,17830,17830,17830,17830,0
20230705,184600,952188980,17830,17830,17830,17830,0
20230705,184500,952188980,17830,17830,17830,17830,0
20230705,184400,952188980,17830,17830,17830,17830,0
20230705,184300,952188980,17830,17830,17830,17830,0
20230705,184200,952188980,17830,17830,17830,17830,0
20230705,184100,952188980,17830,17830,17830,17830,0
20230705,184000,952188980,17830,17830,17830,17830,0
20230705,183900,952188980,17830,17830,17830,17830,0
20230705,183800,952188980,17830,17830,17830,17830,0
20230705,183700,952188980,17830,17830,17830,17830,0
20230705,183600,952188980,17830,17830,17830,17830,0
20230705,183500,952188980,17830,17830,17830,17830,0
20230705,183400,952188980,17830,17830,17830,17830,0
20230705,183300,952188980,17830,17830,17830,17830,0
20230705,183200,952188980,17830,17830,17830,17830,0
20230705,183100,952188980,17830,17830,17830,17830,0
20230705,183000,952188980,17830,17830,17830,17830,0
20230705,182900,952188980,17830,17830,17830,17830,0
20230705,182800,952188980,17830,17830,17830,17830,0
20230705,182700,952188980,17830,17830,17830,17830,0
20230705,182600,952188980,17830,17830,17830,17830,0
20230705,182500,952188980,17830,17830,17830,17830,0
20230705,182400,952188980,17830,17830,17830,17830,762
20230705,182300,952188980,17830,17830,17830,17830,0
20230705,182200,952188980,17830,17830,17830,17830,0
20230705,182100,952188980,17830,17830,17830,17830,0
20230705,182000,952188980,17830,17830,17830,17830,0
20230705,181900,952188980,17830,17830,17830,17830,0
20230705,181800,952188980,17830,17830,17830,17830,0
20230705,181700,952188980,17830,17830,17830,17830,0
20230705,181600,952188980,17830,17830,17830,17830,0
20230705,181500,952188980,17830,17830,17830,17830,0
20230705,181400,952188980,17830,17830,17830,17830,0
20230705,181300,952188980,17830,17830,17830,17830,0
20230705,181200,952188980,17830,17830,17830,17830,0
20230705,181100,952188980,17830,17830,17830,17830,0
20230705,181000,952188980,17830,17830,17830,17830,0
20230705,180900,952188980,17830,17830,17830,17830,0
20230705,180800,952188980,17830,17830,17830,17830,0
20230705,180700,952188980,17830,17830,17830,17830,0
20230705,180600,952188980,17830,17830,17830,17830,0
20230705,180500,952188980,17830,17830,17830,17830,0
20230705,180400,952188980,17830,17830,17830,17830,0
20230705,180300,952188980,17830,17830,17830,17830,0
20230705,180200,952188980,17830,17830,17830,17830,0
20230705,180100,952188980,17830,17830,17830,17830,0
20230705,180000,952188980,17830,17830,17830,17830,0
20230705,175900,952188980,17830,17830,17830,17830,0
20230705,175800,952188980,17830,17830,17830,17830,0
20230705,175700,952188980,17830,17830,17830,17830,0
20230705,175600,952188980,17830,17830,17830,17830,0
20230705,175500,952188980,17830,17830,17830,17830,0
20230705,175400,952188980,17830,17830,17830,17830,762
20230705,175300,952188980,17830,17830,17830,17830,0
20230705,175200,952188980,17830,17830,17830,17830,0
20230705,175100,952188980,17830,17830,17830,17830,0
20230705,175000,952188980,17830,17830,17830,17830,0
20230705,174900,952188980,17830,17830,17830,17830,0
20230705,174800,952188980,17830,17830,17830,17830,0
20230705,174700,952188980,17830,17830,17830,17830,0
20230705,174600,952188980,17830,17830,17830,17830,0
20230705,174500,952188980,17830,17830,17830,17830,0
20230705,174400,952188980,17830,17830,17830,17830,0
20230705,174300,952188980,17830,17830,17830,17830,0
20230705,174200,952188980,17830,17830,17830,17830,0
20230705,174100,952188980,17830,17830,17830,17830,0
20230705,174000,952188980,17830,17830,17830,17830,0
20230705,173900,952188980,17830,17830,17830,17830,0
20230705,173800,952188980,17830,17830,17830,17830,0
20230705,173700,952188980,17830,17830,17830,17830,0
20230705,173600,952188980,17830,17830,17830,17830,0
20230705,173500,952188980,17830,17830,17830,17830,0
20230705,173400,952188980,17830,17830,17830,17830,0
20230705,173300,952188980,17830,17830,17830,17830,0
20230705,173200,952188980,17830,17830,17830,17830,0
20230705,173100,952188980,17830,17830,17830,17830,0
20230705,173000,952188980,17830,17830,17830,17830,0
20230705,172900,952188980,17830,17830,17830,17830,0
20230705,172800,952188980,17830,17830,17830,17830,0
20230705,172700,952188980,17830,17830,17830,17830,0
20230705,172600,952188980,17830,17830,17830,17830,0
20230705,172500,952188980,17830,17830,17830,17830,0
20230705,172400,952188980,17830,17830,17830,17830,762
20230705,172300,952188980,17830,17830,17830,17830,0
20230705,172200,952188980,17830,17830,17830,17830,0
20230705,172100,952188980,17830,17830,17830,17830,0
20230705,172000,952188980,17830,17830,17830,17830,0
20230705,171900,952188980,17830,17830,17830,17830,0
20230705,171800,952188980,17830,17830,17830,17830,0
20230705,171700,952188980,17830,17830,17830,17830,0
20230705,171600,952188980,17830,17830,17830,17830,0
20230705,171500,952188980,17830,17830,17830,17830,0
20230705,171400,952188980,17830,17830,17830,17830,0
20230705,171300,952188980,17830,17830,17830,17830,0
20230705,171200,952188980,17830,17830,17830,17830,0
20230705,171100,952188980,17830,17830,17830,17830,0
20230705,171000,952188980,17830,17830,17830,17830,0
20230705,170900,952188980,17830,17830,17830,17830,0
20230705,170800,952188980,17830,17830,17830,17830,0
20230705,170700,952188980,17830,17830,17830,17830,0
20230705,170600,952188980,17830,17830,17830,17830,0
20230705,170500,952188980,17830,17830,17830,17830,0
20230705,170400,952188980,17830,17830,17830,17830,0
20230705,170300,952188980,17830,17830,17830,17830,0
20230705,170200,952188980,17830,17830,17830,17830,0
20230705,170100,952188980,17830,17830,17830,17830,0
20230705,170000,952188980,17830,17830,17830,17830,0
20230705,165900,952188980,17830,17830,17830,17830,0
20230705,165800,952188980,17830,17830,17830,17830,0
20230705,165700,952188980,17830,17830,17830,17830,0
20230705,165600,952188980,17830,17830,17830,17830,0
20230705,165500,952188980,17830,17830,17830,17830,0
20230705,165400,952188980,17830,17830,17830,17830,762
20230705,165300,952188980,17830,17830,17830,17830,0
20230705,165200,952188980,17830,17830,17830,17830,0
20230705,165100,952188980,17830,17830,17830,17830,0
20230705,165000,952188980,17830,17830,17830,17830,0
20230705,164900,952188980,17830,17830,17830,17830,0
20230705,164800,952188980,17830,17830,17830,17830,0
20230705,164700,952188980,17830,17830,17830,17830,0
20230705,164600,952188980,17830,17830,17830,17830,0
20230705,164500,952188980,17830,17830,17830,17830,0
20230705,164400,952188980,17830,17830,17830,17830,0
20230705,164300,952188980,17830,17830,17830,17830,0
20230705,164200,952188980,17830,17830,17830,17830,0
20230705,164100,952188980,17830,17830,17830,17830,0
20230705,164000,952188980,17830,17830,17830,17830,0
20230705,163900,952188980,17830,17830,17830,17830,0
20230705,163800,952188980,17830,17830,17830,17830,0
20230705,163700,952188980,17830,17830,17830,17830,0
20230705,163600,952188980,17830,17830,17830,17830,0
20230705,163500,952188980,17830,17830,17830,17830,0
20230705,163400,952188980,17830,17830,17830,17830,0
20230705,163300,952188980,17830,17830,17830,17830,0
20230705,163200,952188980,17830,17830,17830,17830,0
20230705,163100,952188980,17830,17830,17830,17830,0
20230705,163000,952188980,17830,17830,17830,17830,0
20230705,162900,952188980,17830,17830,17830,17830,0
20230705,162800,952188980,17830,17830,17830,17830,0
20230705,162700,952188980,17830,17830,17830,17830,0
20230705,162600,952188980,17830,17830,17830,17830,0
20230705,162500,952188980,17830,17830,17830,17830,0
20230705,162400,952188980,17830,17830,17830,17830,762
20230705,162300,952188980,17830,17830,17830,17830,0
20230705,162200,952188980,17830,17830,17830,17830,0
20230705,162100,952188980,17830,17830,17830,17830,0
20230705,162000,952188980,17830,17830,17830,17830,0
20230705,161900,952188980,17830,17830,17830,17830,0
20230705,161800,952188980,17830,17830,17830,17830,0
20230705,161700,952188980,17830,17830,17830,17830,0
20230705,161600,952188980,17830,17830,17830,17830,0
20230705,161500,952188980,17830,17830,17830,17830,0
20230705,161400,952188980,17830,17830,17830,17830,0
20230705,161300,952188980,17830,17830,17830,17830,0
20230705,161200,952188980,17830,17830,17830,17830,0
20230705,161100,952188980,17830,17830,17830,17830,0
20230705,161000,952188980,17830,17830,17830,17830,0
20230705,160900,952188980,17830,17830,17830,17830,0
20230705,160800,952188980,17830,17830,17830,17830,0
20230705,160700,952188980,17830,17830,17830,17830,0
20230705,160600,952188980,17830,17830,17830,17830,0
20230705,160500,952188980,17830,17830,17830,17830,0
20230705,160400,952188980,17830,17830,17830,17830,0
20230705,160300,952188980,17830,17830,17830,17830,0
20230705,160200,952188980,17830,17830,17830,17830,0
20230705,160100,952188980,17830,17830,17830,17830,0
20230705,160000,952188980,17830,17830,17830,17830,0
20230705,155900,952188980,17830,17830,17830,17830,0
20230705,155800,952188980,17830,17830,17830,17830,0
20230705,155700,952188980,17830,17830,17830,17830,0
20230705,155600,952188980,17830,17830,17830,17830,0
20230705,155500,952188980,17830,17830,17830,17830,0
20230705,155400,952188980,17830,17830,17830,17830,762
20230705,155300,952188980,17830,17830,17830,17830,0
20230705,155200,952188980,17830,17830,17830,17830,0
20230705,155100,952188980,17830,17830,17830,17830,0
20230705,155000,952188980,17830,17830,17830,17830,0
20230705,154900,952188980,17830,17830,17830,17830,0
20230705,154800,952188980,17830,17830,17830,17830,0
20230705,154700,952188980,17830,17830,17830,17830,0
20230705,154600,952188980,17830,17830,17830,17830,0
20230705,154500,952188980,17830,17830,17830,17830,0
20230705,154400,952188980,17830,17830,17830,17830,0
20230705,154300,952188980,17830,17830,17830,17830,0
20230705,154200,952188980,17830,17830,17830,17830,0
20230705,154100,952188980,17830,17830,17830,17830,0
20230705,154000,952188980,17830,17830,17830,17830,0
20230705,153900,952188980,17830,17830,17830,17830,0
20230705,153800,952188980,17830,17830,17830,17830,0
20230705,153700,952188980,17830,17830,17830,17830,0
20230705,153600,952188980,17830,17830,17830,17830,0
20230705,153500,952188980,17830,17830,17830,17830,0
20230705,153400,952188980,17830,17830,17830,17830,0
20230705,153300,952188980,17830,17830,17830,17830,0
20230705,153200,952188980,17830,17830,17830,17830,0
20230705,153100,952188980,17830,17830,17830,17830,0
20230705,153000,952188980,17830,17830,17830,17830,762
20230705,152900,938602520,17820,17820,17820,17820,0
20230705,152800,938602520,17820,17820,17820,17820,0
20230705,152700,938602520,17820,17820,17820,17820,0
20230705,152600,938602520,17820,17820,17820,17820,0
20230705,152500,938602520,17820,17820,17820,17820,0
20230705,152400,938602520,17820,17820,17820,17820,0
20230705,152300,938602520,17820,17820,17820,17820,0
20230705,152200,938602520,17820,17820,17820,17820,0
20230705,152100,938602520,17820,17820,17820,17820,0
20230705,152000,938602520,17820,17820,17820,17820,0
20230705,151900,938602520,17820,17820,17820,17810,263
20230705,151800,933916050,17830,17830,17830,17830,9
20230705,151700,933755580,17830,17810,17830,17800,150
20230705,151600,931084260,17810,17820,17820,17810,434
20230705,151500,923352330,17820,17820,17820,17820,130
20230705,151400,921035730,17820,17820,17820,17820,31
20230705,151300,920483310,17820,17810,17820,17810,11
20230705,151200,920287390,17810,17810,17810,17810,15
20230705,151100,920020240,17810,17800,17810,17800,6
20230705,151000,919913430,17790,17790,17790,17790,0
20230705,150900,919913430,17790,17790,17790,17790,0
20230705,150800,919913430,17790,17790,17790,17790,0
20230705,150700,919913430,17790,17790,17790,17790,0
20230705,150600,919913430,17790,17790,17790,17790,0
20230705,150500,919913430,17790,17790,17790,17790,0
20230705,150400,919913430,17790,17790,17790,17790,105
20230705,150300,918045480,17780,17780,17780,17780,0
20230705,150200,918045480,17780,17780,17780,17780,0
20230705,150100,918045480,17780,17790,17790,17780,123
20230705,150000,915857360,17800,17830,17830,17800,409
20230705,145900,908573540,17830,17830,17830,17830,6
20230705,145800,908466560,17830,17830,17830,17830,3
20230705,145700,908413070,17830,17820,17830,17800,184
20230705,145600,905135990,17800,17800,17820,17800,193
20230705,145500,901700410,17800,17800,17800,17800,180
20230705,145400,898496410,17790,17790,17790,17790,6
20230705,145300,898389670,17790,17790,17790,17790,0
20230705,145200,898389670,17790,17800,17800,17790,446
20230705,145100,890452290,17800,17800,17800,17800,1
20230705,145000,890434490,17800,17800,17800,17800,0
20230705,144900,890434490,17800,17800,17800,17800,0
20230705,144800,890434490,17800,17800,17800,17800,0
20230705,144700,890434490,17800,17810,17810,17800,100
20230705,144600,888653980,17810,17810,17810,17810,0
20230705,144500,888653980,17810,17810,17810,17810,19
20230705,144400,888315590,17830,17830,17830,17830,169
20230705,144300,885302320,17830,17830,17830,17830,114
20230705,144200,883269700,17830,17810,17830,17800,153
20230705,144100,880545380,17820,17820,17820,17820,5
20230705,144000,880456280,17810,17810,17810,17810,131
20230705,143900,878123170,17810,17830,17830,17810,189
20230705,143800,874756220,17820,17810,17820,17810,135
20230705,143700,872350770,17810,17810,17810,17810,33
20230705,143600,871763040,17810,17810,17810,17810,149
20230705,143500,869109350,17800,17800,17800,17800,50
20230705,143400,868219350,17800,17800,17800,17800,50
20230705,143300,867329350,17800,17800,17800,17800,10
20230705,143200,867151350,17830,17830,17830,17830,251
20230705,143100,862676020,17830,17810,17830,17810,102
20230705,143000,860857690,17820,17810,17820,17800,127
20230705,142900,858595830,17800,17800,17800,17800,105
20230705,142800,856726830,17800,17800,17800,17800,102
20230705,142700,854911230,17800,17800,17800,17800,15
20230705,142600,854644230,17790,17790,17790,17790,447
20230705,142500,846692100,17790,17790,17790,17790,1
20230705,142400,846674310,17800,17800,17800,17800,341
20230705,142300,840604510,17800,17800,17800,17800,116
20230705,142200,838539710,17800,17800,17800,17800,57
20230705,142100,837525110,17800,17800,17800,17800,40
20230705,142000,836813110,17810,17810,17810,17810,6
20230705,141900,836706250,17810,17810,17810,17810,50
20230705,141800,835815750,17800,17800,17800,17800,0
20230705,141700,835815750,17800,17800,17800,17800,70
20230705,141600,834569750,17800,17800,17800,17800,50
20230705,141500,833679750,17770,17770,17770,17770,0
20230705,141400,833679750,17770,17770,17770,17770,0
20230705,141300,833679750,17770,17770,17770,17770,0
20230705,141200,833679750,17770,17770,17770,17770,0
20230705,141100,833679750,17770,17770,17770,17770,5
20230705,141000,833590900,17770,17770,17770,17770,254
20230705,140900,829077320,17770,17770,17770,17770,36
20230705,140800,828437600,17770,17790,17790,17770,579
20230705,140700,818141440,17800,17800,17800,17800,10
20230705,140600,817963440,17800,17800,17800,17800,54
20230705,140500,817002240,17800,17790,17800,17790,66
20230705,140400,815827640,17780,17780,17780,17780,120
20230705,140300,813694040,17780,17780,17780,17780,0
20230705,140200,813694040,17780,17780,17780,17780,0
20230705,140100,813694040,17780,17780,17780,17780,0
20230705,140000,813694040,17780,17780,17780,17780,71
20230705,135900,812431660,17780,17780,17780,17780,3
20230705,135800,812378320,17770,17770,17770,17770,0
20230705,135700,812378320,17770,17800,17800,17770,546
20230705,135600,802667540,17780,17780,17780,17780,10
20230705,135500,802489740,17800,17800,17800,17800,0
20230705,135400,802489740,17800,17790,17800,17790,303
20230705,135300,797096360,17780,17780,17780,17780,20
20230705,135200,796740760,17780,17790,17790,17780,106
20230705,135100,794855890,17790,17790,17790,17790,45
20230705,135000,794055340,17780,17780,17780,17780,3
20230705,134900,794002000,17780,17780,17780,17780,0
20230705,134800,794002000,17780,17780,17780,17780,31
20230705,134700,793450820,17780,17810,17810,17780,381
20230705,134600,786669230,17820,17820,17820,17820,40
20230705,134500,785956430,17830,17820,17830,17820,76
20230705,134400,784602100,17830,17840,17840,17830,2
20230705,134300,784566430,17840,17840,17840,17840,0
20230705,134200,784566430,17840,17840,17840,17840,15
20230705,134100,784298830,17840,17850,17850,17840,94
20230705,134000,782621330,17840,17830,17840,17830,53
20230705,133900,781676010,17830,17820,17830,17820,43
20230705,133800,780909650,17820,17820,17820,17820,60
20230705,133700,779840450,17810,17820,17820,17810,26
20230705,133600,779377300,17810,17810,17810,17810,124
20230705,133500,777168860,17810,17800,17810,17800,13
20230705,133400,776937440,17800,17790,17800,17790,363
20230705,133300,770476610,17800,17800,17800,17800,0
20230705,133200,770476610,17800,17790,17800,17790,112
20230705,133100,768483530,17800,17800,17800,17800,1
20230705,133000,768465730,17800,17800,17800,17800,0
20230705,132900,768465730,17800,17800,17800,17800,0
20230705,132800,768465730,17800,17800,17800,17800,1
20230705,132700,768447930,17800,17800,17800,17800,35
20230705,132600,767824930,17790,17800,17800,17790,9
20230705,132500,767664810,17800,17800,17800,17800,13
20230705,132400,767433410,17780,17800,17800,17780,23
20230705,132300,767024150,17800,17800,17800,17800,0
20230705,132200,767024150,17800,17800,17800,17800,0
20230705,132100,767024150,17800,17800,17800,17800,0
20230705,132000,767024150,17800,17780,17800,17780,494
20230705,131900,758233940,17780,17780,17780,17780,0
20230705,131800,758233940,17780,17780,17780,17780,2
20230705,131700,758198380,17760,17780,17780,17760,281
20230705,131600,753205800,17770,17770,17770,17770,0
20230705,131500,753205800,17770,17770,17770,17770,3
20230705,131400,753152490,17780,17780,17780,17780,1
20230705,131300,753134710,17780,17780,17780,17780,0
20230705,131200,753134710,17780,17780,17780,17780,5
20230705,131100,753045810,17770,17750,17770,17750,2
20230705,131000,753010290,17750,17750,17750,17750,0
20230705,130900,753010290,17750,17750,17750,17750,10
20230705,130800,752832790,17750,17750,17750,17750,0
20230705,130700,752832790,17750,17750,17750,17750,0
20230705,130600,752832790,17750,17750,17750,17750,50
20230705,130500,751945290,17750,17750,17750,17750,5
20230705,130400,751856540,17730,17730,17730,17730,0
20230705,130300,751856540,17730,17730,17730,17730,0
20230705,130200,751856540,17730,17730,17730,17730,0
20230705,130100,751856540,17730,17730,17730,17730,1
20230705,130000,751838810,17740,17780,17780,17740,326
20230705,125900,746050550,17780,17780,17780,17780,1
20230705,125800,746032770,17780,17780,17780,17780,50
20230705,125700,745143770,17780,17780,17780,17780,0
20230705,125600,745143770,17780,17780,17780,17780,146
20230705,125500,742547890,17780,17780,17780,17780,4
20230705,125400,742476770,17780,17780,17780,17780,1
20230705,125300,742458990,17740,17740,17740,17740,520
20230705,125200,733234190,17740,17740,17740,17740,0
20230705,125100,733234190,17740,17760,17760,17740,150
20230705,125000,730572970,17750,17760,17760,17750,4
20230705,124900,730501940,17740,17740,17740,17740,50
20230705,124800,729614940,17740,17740,17740,17740,0
20230705,124700,729614940,17740,17740,17740,17740,0
20230705,124600,729614940,17740,17740,17740,17740,133
20230705,124500,727255520,17740,17740,17740,17740,9
20230705,124400,727095860,17740,17740,17740,17740,61
20230705,124300,726013720,17740,17730,17740,17730,6
20230705,124200,725907290,17730,17740,17740,17730,94
20230705,124100,724239740,17740,17740,17740,17740,50
20230705,124000,723352740,17740,17740,17740,17740,108
20230705,123900,721436820,17740,17770,17770,17740,212
20230705,123800,717669940,17740,17740,17740,17740,50
20230705,123700,716782940,17740,17740,17740,17740,1
20230705,123600,716765200,17740,17740,17740,17740,2
20230705,123500,716729720,17730,17730,17730,17730,55
20230705,123400,715754570,17720,17720,17720,17720,0
20230705,123300,715754570,17720,17720,17720,17720,40
20230705,123200,715045770,17720,17720,17720,17720,65
20230705,123100,713893970,17720,17720,17720,17710,268
20230705,123000,709147480,17710,17710,17710,17710,0
20230705,122900,709147480,17710,17710,17710,17710,0
20230705,122800,709147480,17710,17710,17710,17710,0
20230705,122700,709147480,17710,17710,17710,17710,0
20230705,122600,709147480,17710,17710,17710,17710,68
20230705,122500,707943200,17710,17720,17730,17710,405
20230705,122400,700768550,17730,17730,17730,17730,0
20230705,122300,700768550,17730,17730,17730,17730,444
20230705,122200,692896430,17730,17730,17730,17730,8
20230705,122100,692754590,17740,17750,17750,17740,148
20230705,122000,690127740,17750,17750,17750,17750,0
20230705,121900,690127740,17750,17750,17750,17750,499
20230705,121800,681270490,17750,17790,17790,17750,11
20230705,121700,681074840,17790,17750,17790,17750,52
20230705,121600,680149890,17780,17780,17780,17780,10
20230705,121500,679972090,17740,17740,17740,17740,0
20230705,121400,679972090,17740,17740,17740,17740,0
20230705,121300,679972090,17740,17750,17750,17740,150
20230705,121200,677310600,17750,17750,17750,17750,83
20230705,121100,675837350,17780,17780,17780,17780,38
20230705,121000,675161710,17780,17780,17780,17780,0
20230705,120900,675161710,17780,17780,17780,17780,18
20230705,120800,674841670,17790,17790,17790,17790,0
20230705,120700,674841670,17790,17790,17790,17790,0
20230705,120600,674841670,17790,17790,17790,17790,50
20230705,120500,673952170,17780,17780,17780,17780,2
20230705,120400,673916610,17790,17790,17790,17790,0
20230705,120300,673916610,17790,17790,17790,17790,0
20230705,120200,673916610,17790,17790,17790,17790,39
20230705,120100,673222800,17790,17790,17790,17790,0
20230705,120000,673222800,17790,17780,17790,17780,9
20230705,115900,673062700,17790,17790,17790,17790,0
20230705,115800,673062700,17790,17750,17790,17750,104
20230705,115700,671212630,17720,17740,17740,17720,13
20230705,115600,670982220,17740,17730,17740,17730,30
20230705,115500,670450130,17790,17790,17790,17790,5
20230705,115400,670361180,17790,17790,17790,17790,1
20230705,115300,670343390,17790,17790,17790,17790,0
20230705,115200,670343390,17790,17790,17790,17790,22
20230705,115100,669952010,17790,17790,17790,17790,0
20230705,115000,669952010,17790,17790,17790,17710,174
20230705,114900,666866390,17800,17800,17800,17800,0
20230705,114800,666866390,17800,17710,17800,17710,24
20230705,114700,666440090,17710,17720,17720,17710,200
20230705,114600,662897990,17710,17710,17710,17710,0
20230705,114500,662897990,17710,17710,17710,17710,28
20230705,114400,662402110,17700,17800,17800,17700,18
20230705,114300,662083310,17800,17790,17800,17790,11
20230705,114200,661887530,17800,17700,17800,17700,30
20230705,114100,661356430,17820,17820,17820,17820,0
20230705,114000,661356430,17820,17820,17820,17820,0
20230705,113900,661356430,17820,17820,17820,17820,0
20230705,113800,661356430,17820,17760,17820,17670,1314
20230705,113700,638078520,17750,17820,17820,17750,947
20230705,113600,621240650,17820,17830,17830,17820,58
20230705,113500,620206990,17830,17830,17830,17830,11
20230705,113400,620010860,17830,17810,17830,17810,171
20230705,113300,616964950,17810,17820,17820,17810,370
20230705,113200,610374620,17820,17830,17830,17820,28
20230705,113100,609875400,17840,17850,17850,17840,119
20230705,113000,607751500,17850,17880,17880,17850,842
20230705,112900,592708670,17880,17880,17880,17880,10
20230705,112800,592529870,17930,17900,17930,17900,284
20230705,112700,587445970,17930,17930,17930,17930,201
20230705,112600,583842040,17930,17930,17930,17930,4
20230705,112500,583770320,17940,17940,17940,17940,0
20230705,112400,583770320,17940,17940,17940,17940,212
20230705,112300,579967040,17870,17870,17870,17870,4
20230705,112200,579895560,17950,17950,17950,17950,5
20230705,112100,579805810,17860,17970,17970,17860,112
20230705,112000,577800870,17990,17960,17990,17850,986
20230705,111900,560136940,17890,17890,17890,17890,88
20230705,111800,558562620,17880,17900,17900,17880,712
20230705,111700,545822660,17940,17940,17980,17940,218
20230705,111600,541907700,17920,17940,17990,17920,363
20230705,111500,535391510,17990,17990,18000,17940,1226
20230705,111400,513343310,17990,17970,17990,17970,285
20230705,111300,508217300,17970,17940,17990,17940,862
20230705,111200,492738240,17930,17910,17930,17910,428
20230705,111100,485066330,17920,17900,17920,17880,200
20230705,111000,481487270,17890,17870,17890,17870,761
20230705,110900,467880680,17870,17860,17870,17850,398
20230705,110800,460773950,17860,17850,17860,17850,90
20230705,110700,459166560,17850,17850,17850,17850,246
20230705,110600,454775460,17850,17850,17860,17850,42
20230705,110500,454025750,17850,17850,17850,17850,50
20230705,110400,453133250,17870,17850,17870,17850,575
20230705,110300,442864170,17850,17820,17850,17820,234
20230705,110200,438689870,17830,17800,17830,17800,99
20230705,110100,436924910,17800,17760,17800,17760,607
20230705,110000,426140350,17750,17710,17750,17710,110
20230705,105900,424190250,17710,17710,17710,17710,0
20230705,105800,424190250,17710,17700,17710,17690,77
20230705,105700,422827340,17700,17700,17700,17700,700
20230705,105600,410437340,17710,17710,17710,17710,79
20230705,105500,409038250,17710,17710,17710,17710,50
20230705,105400,408152750,17700,17700,17700,17700,0
20230705,105300,408152750,17700,17730,17730,17700,385
20230705,105200,401333910,17770,17750,17770,17750,301
20230705,105100,395985400,17730,17730,17730,17730,2
20230705,105000,395949940,17720,17720,17720,17720,40
20230705,104900,395241140,17710,17750,17750,17710,33
20230705,104800,394655590,17730,17730,17730,17730,47
20230705,104700,393822280,17730,17710,17730,17710,215
20230705,104600,390010350,17710,17710,17710,17710,0
20230705,104500,390010350,17710,17730,17730,17710,255
20230705,104400,385489960,17730,17720,17730,17720,689
20230705,104300,373280000,17720,17690,17720,17690,189
20230705,104200,369934900,17690,17690,17690,17690,30
20230705,104100,369404200,17690,17690,17690,17690,62
20230705,104000,368307420,17680,17670,17680,17670,189
20230705,103900,364966900,17670,17670,17670,17670,20
20230705,103800,364613500,17670,17670,17670,17670,73
20230705,103700,363323590,17600,17600,17600,17600,0
20230705,103600,363323590,17600,17630,17630,17600,462
20230705,103500,355187560,17630,17670,17670,17600,54
20230705,103400,354236960,17680,17670,17680,17670,58
20230705,103300,353212090,17670,17670,17670,17670,141
20230705,103200,350720620,17680,17570,17680,17570,3314
20230705,103100,292409830,17570,17570,17570,17570,3
20230705,103000,292357120,17570,17570,17570,17570,86
20230705,102900,290846100,17570,17550,17570,17550,5
20230705,102800,290758270,17550,17550,17550,17550,4
20230705,102700,290688070,17540,17540,17540,17540,4
20230705,102600,290617910,17560,17570,17570,17560,74
20230705,102500,289318170,17570,17570,17570,17570,60
20230705,102400,288263970,17570,17570,17570,17570,0
20230705,102300,288263970,17570,17570,17570,17570,0
20230705,102200,288263970,17570,17570,17570,17570,10
20230705,102100,288088270,17570,17570,17570,17570,22
20230705,102000,287701730,17530,17530,17530,17530,99
20230705,101900,285966260,17500,17500,17500,17500,7
20230705,101800,285843760,17500,17500,17500,17500,100
20230705,101700,284093760,17530,17490,17530,17490,201
20230705,101600,280576600,17480,17490,17490,17480,64
20230705,101500,279457750,17490,17480,17490,17480,289
20230705,101400,274403440,17480,17500,17500,17480,1062
20230705,101300,255831360,17500,17500,17500,17500,0
20230705,101200,255831360,17500,17510,17510,17500,292
20230705,101100,250721330,17510,17510,17510,17510,7
20230705,101000,250598760,17500,17510,17510,17500,46
20230705,100900,249793310,17510,17510,17510,17510,152
20230705,100800,247131790,17510,17530,17530,17510,5
20230705,100700,247044220,17550,17550,17550,17550,0
20230705,100600,247044220,17550,17550,17550,17550,20
20230705,100500,246693220,17500,17500,17500,17500,1
20230705,100400,246675720,17500,17500,17500,17500,553
20230705,100300,236998220,17500,17500,17500,17500,1
20230705,100200,236980720,17500,17500,17500,17500,2
20230705,100100,236945720,17500,17510,17510,17500,272
20230705,100000,232185610,17510,17510,17510,17510,286
20230705,095900,227177750,17500,17500,17500,17500,0
20230705,095800,227177750,17500,17500,17500,17500,4
20230705,095700,227107750,17500,17500,17500,17500,11
20230705,095600,226915250,17500,17500,17500,17500,0
20230705,095500,226915250,17500,17500,17500,17500,1
20230705,095400,226897750,17490,17490,17490,17490,1
20230705,095300,226880260,17490,17490,17490,17490,0
20230705,095200,226880260,17490,17490,17490,17490,50
20230705,095100,226005760,17490,17600,17600,17490,416
20230705,095000,218685370,17600,17530,17600,17530,735
20230705,094900,205778250,17540,17540,17540,17540,1
20230705,094800,205760710,17480,17480,17480,17480,317
20230705,094700,200219550,17480,17470,17480,17470,105
20230705,094600,198384200,17470,17500,17540,17470,82
20230705,094500,196947980,17460,17470,17470,17460,446
20230705,094400,189160740,17500,17470,17500,17460,268
20230705,094300,184471730,17470,17460,17470,17460,75
20230705,094200,183162210,17460,17460,17460,17460,153
20230705,094100,180490830,17460,17480,17480,17460,631
20230705,094000,169470340,17480,17480,17480,17480,7
20230705,093900,169347980,17480,17500,17500,17480,122
20230705,093800,167213170,17500,17500,17500,17500,373
20230705,093700,160685670,17500,17500,17500,17480,184
20230705,093600,157465870,17500,17540,17540,17500,178
20230705,093500,154350570,17540,17490,17540,17470,178
20230705,093400,151240090,17490,17470,17490,17470,143
20230705,093300,148739820,17460,17490,17490,17460,59
20230705,093200,147709450,17490,17490,17490,17460,140
20230705,093100,145264050,17490,17490,17490,17490,29
20230705,093000,144756840,17490,17490,17490,17490,66
20230705,092900,143602500,17490,17490,17490,17490,352
20230705,092800,137446020,17490,17490,17550,17490,24
20230705,092700,137025660,17490,17490,17490,17490,282
20230705,092600,132093480,17460,17470,17470,17460,50
20230705,092500,131220460,17460,17560,17560,17450,255
20230705,092400,126767150,17560,17540,17560,17540,289
20230705,092300,121695060,17540,17540,17540,17540,0
20230705,092200,121695060,17540,17550,17550,17450,24
20230705,092100,121275430,17450,17450,17450,17450,100
20230705,092000,119530430,17450,17450,17450,17450,183
20230705,091900,116337080,17450,17560,17560,17450,300
20230705,091800,111089760,17560,17550,17560,17550,311
20230705,091700,105629100,17560,17440,17560,17440,562
20230705,091600,95767670,17440,17440,17440,17440,14
20230705,091500,95523510,17440,17440,17440,17440,61
20230705,091400,94459670,17440,17440,17440,17440,133
20230705,091300,92140150,17440,17440,17500,17440,91
20230705,091200,90552510,17420,17420,17420,17420,157
20230705,091100,87817570,17420,17420,17420,17420,543
20230705,091000,78358510,17440,17420,17440,17420,761
20230705,090900,65098050,17430,17440,17440,17430,240
20230705,090800,60913920,17440,17450,17450,17430,1120
20230705,090700,41380410,17450,17450,17450,17450,258
20230705,090600,36878310,17440,17440,17440,17440,0
20230705,090500,36878310,17440,17440,17450,17430,503
20230705,090400,28105620,17440,17550,17550,17430,335
20230705,090300,22249040,17560,17570,17570,17500,380
20230705,090200,15581750,17580,17590,17600,17580,146
20230705,090100,13013700,17570,17580,17600,17570,412
20230705,090000,5768560,17590,17690,17690,17590,302