KissMeData/007690/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,184600,3470384700,53500,53500,53500,53500,319
20230704,184500,3470384700,53500,53500,53500,53500,0
20230704,184400,3470384700,53500,53500,53500,53500,0
20230704,184300,3470384700,53500,53500,53500,53500,0
20230704,184200,3470384700,53500,53500,53500,53500,0
20230704,184100,3470384700,53500,53500,53500,53500,0
20230704,184000,3470384700,53500,53500,53500,53500,0
20230704,183900,3470384700,53500,53500,53500,53500,0
20230704,183800,3470384700,53500,53500,53500,53500,0
20230704,183700,3470384700,53500,53500,53500,53500,0
20230704,183600,3470384700,53500,53500,53500,53500,0
20230704,183500,3470384700,53500,53500,53500,53500,0
20230704,183400,3470384700,53500,53500,53500,53500,0
20230704,183300,3470384700,53500,53500,53500,53500,0
20230704,183200,3470384700,53500,53500,53500,53500,0
20230704,183100,3470384700,53500,53500,53500,53500,0
20230704,183000,3470384700,53500,53500,53500,53500,0
20230704,182900,3470384700,53500,53500,53500,53500,0
20230704,182800,3470384700,53500,53500,53500,53500,0
20230704,182700,3470384700,53500,53500,53500,53500,0
20230704,182600,3470384700,53500,53500,53500,53500,0
20230704,182500,3470384700,53500,53500,53500,53500,0
20230704,182400,3470384700,53500,53500,53500,53500,0
20230704,182300,3470384700,53500,53500,53500,53500,0
20230704,182200,3470384700,53500,53500,53500,53500,0
20230704,182100,3470384700,53500,53500,53500,53500,0
20230704,182000,3470384700,53500,53500,53500,53500,0
20230704,181900,3470384700,53500,53500,53500,53500,0
20230704,181800,3470384700,53500,53500,53500,53500,0
20230704,181700,3470384700,53500,53500,53500,53500,0
20230704,181600,3470384700,53500,53500,53500,53500,319
20230704,181500,3470384700,53500,53500,53500,53500,0
20230704,181400,3470384700,53500,53500,53500,53500,0
20230704,181300,3470384700,53500,53500,53500,53500,0
20230704,181200,3470384700,53500,53500,53500,53500,0
20230704,181100,3470384700,53500,53500,53500,53500,0
20230704,181000,3470384700,53500,53500,53500,53500,0
20230704,180900,3470384700,53500,53500,53500,53500,0
20230704,180800,3470384700,53500,53500,53500,53500,0
20230704,180700,3470384700,53500,53500,53500,53500,0
20230704,180600,3470384700,53500,53500,53500,53500,0
20230704,180500,3470384700,53500,53500,53500,53500,0
20230704,180400,3470384700,53500,53500,53500,53500,0
20230704,180300,3470384700,53500,53500,53500,53500,0
20230704,180200,3470384700,53500,53500,53500,53500,0
20230704,180100,3470384700,53500,53500,53500,53500,0
20230704,180000,3470384700,53500,53500,53500,53500,0
20230704,175900,3470384700,53500,53500,53500,53500,0
20230704,175800,3470384700,53500,53500,53500,53500,0
20230704,175700,3470384700,53500,53500,53500,53500,0
20230704,175600,3470384700,53500,53500,53500,53500,0
20230704,175500,3470384700,53500,53500,53500,53500,0
20230704,175400,3470384700,53500,53500,53500,53500,0
20230704,175300,3470384700,53500,53500,53500,53500,0
20230704,175200,3470384700,53500,53500,53500,53500,0
20230704,175100,3470384700,53500,53500,53500,53500,0
20230704,175000,3470384700,53500,53500,53500,53500,0
20230704,174900,3470384700,53500,53500,53500,53500,0
20230704,174800,3470384700,53500,53500,53500,53500,0
20230704,174700,3470384700,53500,53500,53500,53500,0
20230704,174600,3470384700,53500,53500,53500,53500,319
20230704,174500,3470384700,53500,53500,53500,53500,0
20230704,174400,3470384700,53500,53500,53500,53500,0
20230704,174300,3470384700,53500,53500,53500,53500,0
20230704,174200,3470384700,53500,53500,53500,53500,0
20230704,174100,3470384700,53500,53500,53500,53500,0
20230704,174000,3470384700,53500,53500,53500,53500,0
20230704,173900,3470384700,53500,53500,53500,53500,0
20230704,173800,3470384700,53500,53500,53500,53500,0
20230704,173700,3470384700,53500,53500,53500,53500,0
20230704,173600,3470384700,53500,53500,53500,53500,0
20230704,173500,3470384700,53500,53500,53500,53500,0
20230704,173400,3470384700,53500,53500,53500,53500,0
20230704,173300,3470384700,53500,53500,53500,53500,0
20230704,173200,3470384700,53500,53500,53500,53500,0
20230704,173100,3470384700,53500,53500,53500,53500,0
20230704,173000,3470384700,53500,53500,53500,53500,0
20230704,172900,3470384700,53500,53500,53500,53500,0
20230704,172800,3470384700,53500,53500,53500,53500,0
20230704,172700,3470384700,53500,53500,53500,53500,0
20230704,172600,3470384700,53500,53500,53500,53500,0
20230704,172500,3470384700,53500,53500,53500,53500,0
20230704,172400,3470384700,53500,53500,53500,53500,0
20230704,172300,3470384700,53500,53500,53500,53500,0
20230704,172200,3470384700,53500,53500,53500,53500,0
20230704,172100,3470384700,53500,53500,53500,53500,0
20230704,172000,3470384700,53500,53500,53500,53500,0
20230704,171900,3470384700,53500,53500,53500,53500,0
20230704,171800,3470384700,53500,53500,53500,53500,0
20230704,171700,3470384700,53500,53500,53500,53500,0
20230704,171600,3470384700,53500,53500,53500,53500,319
20230704,171500,3470384700,53500,53500,53500,53500,0
20230704,171400,3470384700,53500,53500,53500,53500,0
20230704,171300,3470384700,53500,53500,53500,53500,0
20230704,171200,3470384700,53500,53500,53500,53500,0
20230704,171100,3470384700,53500,53500,53500,53500,0
20230704,171000,3470384700,53500,53500,53500,53500,0
20230704,170900,3470384700,53500,53500,53500,53500,0
20230704,170800,3470384700,53500,53500,53500,53500,0
20230704,170700,3470384700,53500,53500,53500,53500,0
20230704,170600,3470384700,53500,53500,53500,53500,0
20230704,170500,3470384700,53500,53500,53500,53500,0
20230704,170400,3470384700,53500,53500,53500,53500,0
20230704,170300,3470384700,53500,53500,53500,53500,0
20230704,170200,3470384700,53500,53500,53500,53500,0
20230704,170100,3470384700,53500,53500,53500,53500,0
20230704,170000,3470384700,53500,53500,53500,53500,0
20230704,165900,3470384700,53500,53500,53500,53500,0
20230704,165800,3470384700,53500,53500,53500,53500,0
20230704,165700,3470384700,53500,53500,53500,53500,0
20230704,165600,3470384700,53500,53500,53500,53500,0
20230704,165500,3470384700,53500,53500,53500,53500,0
20230704,165400,3470384700,53500,53500,53500,53500,0
20230704,165300,3470384700,53500,53500,53500,53500,0
20230704,165200,3470384700,53500,53500,53500,53500,0
20230704,165100,3470384700,53500,53500,53500,53500,0
20230704,165000,3470384700,53500,53500,53500,53500,0
20230704,164900,3470384700,53500,53500,53500,53500,0
20230704,164800,3470384700,53500,53500,53500,53500,0
20230704,164700,3470384700,53500,53500,53500,53500,0
20230704,164600,3470384700,53500,53500,53500,53500,319
20230704,164500,3470384700,53500,53500,53500,53500,0
20230704,164400,3470384700,53500,53500,53500,53500,0
20230704,164300,3470384700,53500,53500,53500,53500,0
20230704,164200,3470384700,53500,53500,53500,53500,0
20230704,164100,3470384700,53500,53500,53500,53500,0
20230704,164000,3470384700,53500,53500,53500,53500,0
20230704,163900,3470384700,53500,53500,53500,53500,0
20230704,163800,3470384700,53500,53500,53500,53500,0
20230704,163700,3470384700,53500,53500,53500,53500,0
20230704,163600,3470384700,53500,53500,53500,53500,0
20230704,163500,3470384700,53500,53500,53500,53500,0
20230704,163400,3470384700,53500,53500,53500,53500,0
20230704,163300,3470384700,53500,53500,53500,53500,0
20230704,163200,3470384700,53500,53500,53500,53500,0
20230704,163100,3470384700,53500,53500,53500,53500,0
20230704,163000,3470384700,53500,53500,53500,53500,0
20230704,162900,3470384700,53500,53500,53500,53500,0
20230704,162800,3470384700,53500,53500,53500,53500,0
20230704,162700,3470384700,53500,53500,53500,53500,0
20230704,162600,3470384700,53500,53500,53500,53500,0
20230704,162500,3470384700,53500,53500,53500,53500,0
20230704,162400,3470384700,53500,53500,53500,53500,0
20230704,162300,3470384700,53500,53500,53500,53500,0
20230704,162200,3470384700,53500,53500,53500,53500,0
20230704,162100,3470384700,53500,53500,53500,53500,0
20230704,162000,3470384700,53500,53500,53500,53500,0
20230704,161900,3470384700,53500,53500,53500,53500,0
20230704,161800,3470384700,53500,53500,53500,53500,0
20230704,161700,3470384700,53500,53500,53500,53500,0
20230704,161600,3470384700,53500,53500,53500,53500,319
20230704,161500,3470384700,53500,53500,53500,53500,0
20230704,161400,3470384700,53500,53500,53500,53500,0
20230704,161300,3470384700,53500,53500,53500,53500,0
20230704,161200,3470384700,53500,53500,53500,53500,0
20230704,161100,3470384700,53500,53500,53500,53500,0
20230704,161000,3470384700,53500,53500,53500,53500,0
20230704,160900,3470384700,53500,53500,53500,53500,0
20230704,160800,3470384700,53500,53500,53500,53500,0
20230704,160700,3470384700,53500,53500,53500,53500,0
20230704,160600,3470384700,53500,53500,53500,53500,0
20230704,160500,3470384700,53500,53500,53500,53500,0
20230704,160400,3470384700,53500,53500,53500,53500,0
20230704,160300,3470384700,53500,53500,53500,53500,0
20230704,160200,3470384700,53500,53500,53500,53500,0
20230704,160100,3470384700,53500,53500,53500,53500,0
20230704,160000,3470384700,53500,53500,53500,53500,0
20230704,155900,3470384700,53500,53500,53500,53500,0
20230704,155800,3470384700,53500,53500,53500,53500,0
20230704,155700,3470384700,53500,53500,53500,53500,0
20230704,155600,3470384700,53500,53500,53500,53500,0
20230704,155500,3470384700,53500,53500,53500,53500,0
20230704,155400,3470384700,53500,53500,53500,53500,0
20230704,155300,3470384700,53500,53500,53500,53500,0
20230704,155200,3470384700,53500,53500,53500,53500,0
20230704,155100,3470384700,53500,53500,53500,53500,0
20230704,155000,3470384700,53500,53500,53500,53500,0
20230704,154900,3470384700,53500,53500,53500,53500,0
20230704,154800,3470384700,53500,53500,53500,53500,0
20230704,154700,3470384700,53500,53500,53500,53500,0
20230704,154600,3470384700,53500,53500,53500,53500,319
20230704,154500,3470384700,53500,53500,53500,53500,0
20230704,154400,3470384700,53500,53500,53500,53500,0
20230704,154300,3470384700,53500,53500,53500,53500,0
20230704,154200,3470384700,53500,53500,53500,53500,0
20230704,154100,3470384700,53500,53500,53500,53500,0
20230704,154000,3470384700,53500,53500,53500,53500,0
20230704,153900,3470384700,53500,53500,53500,53500,0
20230704,153800,3470384700,53500,53500,53500,53500,0
20230704,153700,3470384700,53500,53500,53500,53500,0
20230704,153600,3470384700,53500,53500,53500,53500,0
20230704,153500,3470384700,53500,53500,53500,53500,0
20230704,153400,3470384700,53500,53500,53500,53500,0
20230704,153300,3470384700,53500,53500,53500,53500,0
20230704,153200,3470384700,53500,53500,53500,53500,0
20230704,153100,3470384700,53500,53500,53500,53500,0
20230704,153000,3470384700,53500,53500,53500,53500,319
20230704,152900,3453318200,53500,53500,53500,53500,0
20230704,152800,3453318200,53500,53500,53500,53500,0
20230704,152700,3453318200,53500,53500,53500,53500,0
20230704,152600,3453318200,53500,53500,53500,53500,0
20230704,152500,3453318200,53500,53500,53500,53500,0
20230704,152400,3453318200,53500,53500,53500,53500,0
20230704,152300,3453318200,53500,53500,53500,53500,0
20230704,152200,3453318200,53500,53500,53500,53500,0
20230704,152100,3453318200,53500,53500,53500,53500,0
20230704,152000,3453318200,53500,53500,53500,53500,0
20230704,151900,3453318200,53500,53500,53600,53500,29
20230704,151800,3451766500,53500,53500,53600,53500,56
20230704,151700,3448770000,53500,53600,53700,53500,167
20230704,151600,3439830700,53600,53600,53700,53500,68
20230704,151500,3436186800,53600,53600,53600,53500,33
20230704,151400,3434418400,53500,53600,53600,53500,91
20230704,151300,3429542800,53700,53600,53700,53400,55
20230704,151200,3426594800,53700,53600,53700,53600,28
20230704,151100,3425092300,53600,53600,53600,53500,73
20230704,151000,3421179800,53600,53400,53700,53400,116
20230704,150900,3414966400,53500,53400,53500,53300,164
20230704,150800,3406210000,53400,53600,53700,53400,185
20230704,150700,3396302300,53600,53400,53600,53400,143
20230704,150600,3388654400,53500,53400,53600,53400,158
20230704,150500,3380206800,53500,53600,53600,53500,88
20230704,150400,3375494100,53600,53500,53600,53500,80
20230704,150300,3371213000,53600,53700,53700,53500,69
20230704,150200,3367514000,53700,53600,53700,53600,44
20230704,150100,3365152800,53700,53500,53700,53500,150
20230704,150000,3357107700,53600,53500,53700,53500,86
20230704,145900,3352495100,53600,53700,53800,53500,434
20230704,145800,3329198200,53800,53800,53900,53700,273
20230704,145700,3314513100,53800,53700,53900,53700,103
20230704,145600,3308968700,53700,53700,53800,53700,86
20230704,145500,3304348500,53700,53600,53800,53600,165
20230704,145400,3295485900,53700,53600,53700,53600,138
20230704,145300,3288080900,53600,53700,53700,53600,158
20230704,145200,3279601900,53700,53800,53800,53600,90
20230704,145100,3274770100,53700,53600,53700,53500,112
20230704,145000,3268760600,53600,53700,53700,53500,162
20230704,144900,3260079100,53600,53500,53600,53500,82
20230704,144800,3255685400,53500,53600,53600,53400,90
20230704,144700,3250864600,53700,53700,53800,53700,126
20230704,144600,3244095600,53700,53700,53800,53700,69
20230704,144500,3240389300,53700,53500,53700,53400,145
20230704,144400,3232618100,53500,53500,53600,53400,258
20230704,144300,3218828800,53500,53600,53600,53500,237
20230704,144200,3206141000,53600,53700,53700,53500,58
20230704,144100,3203030700,53700,53700,53700,53500,122
20230704,144000,3196483500,53600,53700,53700,53500,54
20230704,143900,3193585500,53600,53600,53700,53600,134
20230704,143800,3186393900,53500,53400,53600,53400,205
20230704,143700,3175406600,53500,53600,53600,53400,113
20230704,143600,3169353900,53600,53500,53700,53500,99
20230704,143500,3164046000,53500,53600,53700,53500,105
20230704,143400,3158418300,53500,53600,53600,53400,123
20230704,143300,3151837600,53600,53500,53600,53500,88
20230704,143200,3147121800,53600,53700,53700,53400,121
20230704,143100,3140640100,53700,53700,53700,53600,66
20230704,143000,3137097700,53600,53600,53700,53500,85
20230704,142900,3132542000,53500,53600,53600,53500,96
20230704,142800,3127401300,53400,53500,53600,53400,207
20230704,142700,3116329000,53500,53600,53600,53500,54
20230704,142600,3113434800,53500,53500,53500,53400,214
20230704,142500,3101998800,53500,53600,53600,53400,4
20230704,142400,3101784800,53500,53400,53600,53400,106
20230704,142300,3096115200,53500,53400,53500,53400,212
20230704,142200,3084775900,53400,53500,53600,53400,174
20230704,142100,3075466100,53600,53500,53600,53400,64
20230704,142000,3072042400,53600,53500,53600,53500,104
20230704,141900,3066469800,53500,53500,53600,53400,83
20230704,141800,3062027400,53500,53600,53600,53400,129
20230704,141700,3055125400,53500,53600,53600,53400,82
20230704,141600,3050736300,53500,53500,53600,53500,97
20230704,141500,3045543900,53600,53700,53700,53500,52
20230704,141400,3042758700,53600,53600,53700,53500,111
20230704,141300,3036802300,53600,53600,53600,53400,149
20230704,141200,3028828100,53600,53500,53700,53500,85
20230704,141100,3024268500,53500,53500,53600,53500,101
20230704,141000,3018857500,53500,53800,53800,53500,131
20230704,140900,3011826800,53800,53800,53800,53700,49
20230704,140800,3009190700,53700,53600,53700,53600,144
20230704,140700,3001463000,53600,53700,53700,53500,76
20230704,140600,2997389600,53800,53800,53900,53700,119
20230704,140500,2990988300,53800,53600,53800,53600,105
20230704,140400,2985355600,53600,53800,53800,53600,108
20230704,140300,2979558500,53800,53700,53800,53700,53
20230704,140200,2976707900,53700,53700,53700,53600,129
20230704,140100,2969784500,53800,53600,53900,53600,89
20230704,140000,2964997400,53600,53800,53900,53600,88
20230704,135900,2960262800,53600,53600,53700,53600,132
20230704,135800,2953184700,53600,53900,53900,53600,82
20230704,135700,2948784400,53800,53700,53800,53600,95
20230704,135600,2943676600,53800,53800,53900,53800,65
20230704,135500,2940175500,53800,53600,53800,53600,324
20230704,135400,2922784300,53700,53700,53700,53600,68
20230704,135300,2919132800,53700,53800,53800,53600,89
20230704,135200,2914347900,53700,53700,53700,53600,242
20230704,135100,2901369100,53600,53500,53700,53500,208
20230704,135000,2890210900,53600,53600,53700,53500,101
20230704,134900,2884796200,53700,53700,53700,53600,231
20230704,134800,2872402800,53700,53700,53800,53600,67
20230704,134700,2868803600,53700,53800,53800,53700,137
20230704,134600,2861434800,53700,53800,53800,53600,165
20230704,134500,2852582600,53700,53700,53800,53700,81
20230704,134400,2848225400,53700,53700,53800,53700,52
20230704,134300,2845432000,53800,53700,53800,53600,105
20230704,134200,2839788500,53700,53900,54000,53700,156
20230704,134100,2831381700,53900,53700,53900,53700,89
20230704,134000,2826593000,53700,53800,53900,53700,174
20230704,133900,2817239900,54000,53900,54000,53800,86
20230704,133800,2812601200,53800,53900,53900,53800,66
20230704,133700,2809045900,54000,53800,54000,53800,162
20230704,133600,2800314800,53700,53800,53900,53700,185
20230704,133500,2790360200,53900,54100,54100,53800,123
20230704,133400,2783724600,54000,54000,54100,54000,93
20230704,133300,2778699800,54000,54100,54100,54000,290
20230704,133200,2763036200,54100,54100,54200,54000,66
20230704,133100,2759463700,54100,54000,54100,54000,85
20230704,133000,2754869000,54000,54000,54100,53900,202
20230704,132900,2743960300,54100,54100,54100,54100,70
20230704,132800,2740173300,54000,53900,54100,53900,110
20230704,132700,2734231700,53900,54100,54200,53900,138
20230704,132600,2726768800,54200,54200,54200,54200,57
20230704,132500,2723679400,54000,54000,54000,53900,185
20230704,132400,2713694700,54000,54100,54200,54000,261
20230704,132300,2699576300,54100,54000,54100,54000,163
20230704,132200,2690759100,54000,54100,54100,54000,188
20230704,132100,2680600400,54000,54000,54100,53900,376
20230704,132000,2660289300,54000,53900,54000,53900,126
20230704,131900,2653492100,53900,53700,53900,53700,387
20230704,131800,2632670600,53700,53700,53800,53700,124
20230704,131700,2626009000,53500,53600,53800,53500,176
20230704,131600,2616569200,53700,53700,53700,53600,167
20230704,131500,2607602600,53600,53700,53700,53600,105
20230704,131400,2601968400,53700,53500,53800,53500,276
20230704,131300,2587155500,53600,53700,53700,53500,26
20230704,131200,2585760200,53600,53600,53600,53500,159
20230704,131100,2577242600,53600,53500,53600,53500,89
20230704,131000,2572474900,53500,53400,53600,53400,595
20230704,130900,2540641600,53500,53400,53500,53400,289
20230704,130800,2525201700,53500,53400,53500,53400,45
20230704,130700,2522794600,53400,53300,53400,53300,156
20230704,130600,2514469900,53400,53300,53400,53300,343
20230704,130500,2496167200,53300,53300,53400,53300,96
20230704,130400,2491049300,53300,53300,53300,53300,12
20230704,130300,2490409700,53400,53300,53400,53300,185
20230704,130200,2480545400,53300,53400,53400,53300,51
20230704,130100,2477825800,53300,53300,53400,53300,125
20230704,130000,2471163200,53300,53300,53400,53300,221
20230704,125900,2459370600,53300,53400,53400,53300,22
20230704,125800,2458197900,53400,53300,53400,53300,185
20230704,125700,2448336300,53300,53400,53400,53300,92
20230704,125600,2443428900,53400,53400,53400,53300,27
20230704,125500,2441989100,53300,53300,53400,53300,157
20230704,125400,2433619700,53300,53400,53400,53300,23
20230704,125300,2432393700,53300,53300,53400,53300,153
20230704,125200,2424235400,53300,53300,53400,53300,52
20230704,125100,2421462700,53400,53300,53400,53300,14
20230704,125000,2420715200,53300,53300,53400,53300,212
20230704,124900,2409409800,53300,53300,53400,53300,36
20230704,124800,2407490800,53300,53300,53400,53300,57
20230704,124700,2404451600,53300,53400,53400,53300,177
20230704,124600,2395014300,53300,53400,53400,53300,15
20230704,124500,2394214500,53400,53300,53400,53300,129
20230704,124400,2387336600,53300,53300,53400,53300,112
20230704,124300,2381364000,53300,53300,53400,53300,53
20230704,124200,2378538000,53300,53400,53400,53300,14
20230704,124100,2377790800,53400,53300,53400,53300,127
20230704,124000,2371018300,53300,53300,53400,53300,20
20230704,123900,2369951200,53300,53500,53500,53300,49
20230704,123800,2367336500,53400,53300,53400,53300,122
20230704,123700,2360827800,53300,53400,53400,53300,62
20230704,123600,2357522100,53400,53400,53400,53300,23
20230704,123500,2356296000,53400,53300,53500,53300,83
20230704,123400,2351864100,53300,53400,53400,53300,93
20230704,123300,2346906800,53300,53400,53400,53300,35
20230704,123200,2345038100,53300,53500,53500,53300,117
20230704,123100,2338795900,53500,53400,53500,53400,199
20230704,123000,2328169200,53400,53400,53500,53400,38
20230704,122900,2326138900,53400,53400,53500,53400,192
20230704,122800,2315883600,53400,53500,53500,53400,30
20230704,122700,2314280600,53400,53500,53500,53400,7
20230704,122600,2313906700,53500,53400,53500,53400,180
20230704,122500,2304293600,53500,53400,53500,53400,66
20230704,122400,2300764700,53400,53500,53500,53400,6
20230704,122300,2300444100,53400,53400,53500,53400,173
20230704,122200,2291204800,53500,53500,53500,53400,49
20230704,122100,2288585800,53500,53400,53500,53400,111
20230704,122000,2282656400,53500,53400,53500,53400,83
20230704,121900,2278222400,53400,53400,53500,53400,51
20230704,121800,2275496500,53400,53400,53400,53400,107
20230704,121700,2269782700,53400,53400,53500,53400,82
20230704,121600,2265403800,53400,53500,53500,53400,37
20230704,121500,2263424400,53400,53400,53500,53400,135
20230704,121400,2256214400,53500,53400,53500,53400,65
20230704,121300,2252743100,53500,53400,53500,53400,224
20230704,121200,2240777700,53500,53400,53500,53400,27
20230704,121100,2239335400,53500,53500,53500,53400,74
20230704,121000,2235380500,53500,53600,53600,53500,144
20230704,120900,2227674200,53600,53600,53600,53500,7
20230704,120800,2227299500,53600,53500,53600,53500,172
20230704,120700,2218096300,53400,53500,53600,53400,317
20230704,120600,2201138900,53500,53500,53600,53500,32
20230704,120500,2199425900,53600,53500,53600,53500,111
20230704,120400,2193484500,53500,53400,53600,53400,244
20230704,120300,2180432300,53400,53400,53500,53400,14
20230704,120200,2179683600,53300,53400,53500,53300,185
20230704,120100,2169806500,53400,53400,53500,53400,51
20230704,120000,2167081900,53400,53500,53500,53400,50
20230704,115900,2164409800,53400,53500,53500,53400,164
20230704,115800,2155651800,53500,53400,53500,53400,61
20230704,115700,2152393000,53300,53400,53400,53300,105
20230704,115600,2146788300,53400,53400,53400,53400,31
20230704,115500,2145132900,53400,53400,53400,53400,283
20230704,115400,2130020700,53400,53300,53400,53300,124
20230704,115300,2123407000,53300,53400,53400,53300,44
20230704,115200,2121060800,53300,53300,53400,53300,67
20230704,115100,2117489600,53300,53400,53400,53300,143
20230704,115000,2109864100,53300,53300,53400,53300,42
20230704,114900,2107625400,53400,53300,53400,53300,148
20230704,114800,2099735900,53400,53300,53400,53300,59
20230704,114700,2096587400,53400,53300,53400,53300,30
20230704,114600,2094988300,53300,53300,53400,53300,163
20230704,114500,2086299400,53400,53300,53400,53300,1051
20230704,114400,2030278900,53400,53300,53400,53300,68
20230704,114300,2026653400,53300,53300,53400,53300,139
20230704,114200,2019243400,53400,53400,53400,53300,79
20230704,114100,2015026900,53300,53300,53400,53300,122
20230704,114000,2008523200,53300,53300,53400,53300,66
20230704,113900,2005005300,53400,53300,53400,53300,37
20230704,113800,2003030200,53300,53300,53400,53300,138
20230704,113700,1995673700,53400,53300,53400,53300,71
20230704,113600,1991889300,53300,53400,53500,53300,102
20230704,113500,1986442100,53300,53400,53500,53300,57
20230704,113400,1983398400,53500,53400,53500,53400,71
20230704,113300,1979605900,53400,53500,53500,53400,124
20230704,113200,1972981200,53500,53400,53500,53400,17
20230704,113100,1972073300,53400,53300,53500,53300,87
20230704,113000,1967431200,53400,53400,53600,53300,76
20230704,112900,1963370000,53400,53300,53500,53300,501
20230704,112800,1936591800,53300,53400,53400,53300,111
20230704,112700,1930674400,53300,53400,53400,53300,225
20230704,112600,1918678300,53300,53400,53400,53300,76
20230704,112500,1914625400,53400,53300,53400,53300,86
20230704,112400,1910041500,53300,53400,53400,53300,85
20230704,112300,1905509900,53400,53300,53400,53300,113
20230704,112200,1899484100,53400,53400,53400,53300,141
20230704,112100,1891967000,53300,53400,53400,53300,76
20230704,112000,1887915100,53400,53400,53400,53300,60
20230704,111900,1884714400,53400,53500,53500,53300,95
20230704,111800,1879638200,53400,53500,53500,53400,82
20230704,111700,1875258200,53500,53400,53500,53400,125
20230704,111600,1868579600,53400,53400,53500,53400,50
20230704,111500,1865908500,53300,53400,53400,53300,66
20230704,111400,1862390200,53400,53300,53400,53300,131
20230704,111300,1855404500,53300,53500,53500,53300,4
20230704,111200,1855191000,53500,53400,53500,53400,78
20230704,111100,1851024700,53400,53500,53500,53400,161
20230704,111000,1842422600,53500,53400,53500,53400,3
20230704,110900,1842262300,53400,53500,53500,53400,134
20230704,110800,1835105500,53500,53600,53600,53500,146
20230704,110700,1827286300,53500,53400,53500,53400,31
20230704,110600,1825629800,53400,53500,53500,53300,135
20230704,110500,1818420100,53400,53400,53500,53400,215
20230704,110400,1806939000,53300,53400,53400,53300,27
20230704,110300,1805498700,53300,53300,53400,53300,454
20230704,110200,1781300400,53400,53300,53400,53300,64
20230704,110100,1777886100,53300,53300,53400,53300,82
20230704,110000,1773514400,53300,53300,53400,53300,89
20230704,105900,1768770600,53300,53400,53400,53300,68
20230704,105800,1765142500,53300,53300,53400,53300,763
20230704,105700,1724474500,53400,53300,53400,53300,69
20230704,105600,1720795700,53300,53400,53400,53300,56
20230704,105500,1717809800,53400,53300,53400,53300,124
20230704,105400,1711188500,53300,53300,53400,53300,77
20230704,105300,1707083300,53300,53400,53500,53300,218
20230704,105200,1695448500,53400,53500,53500,53400,318
20230704,105100,1678437600,53500,53600,53600,53500,154
20230704,105000,1670197600,53600,53600,53600,53500,25
20230704,104900,1668858800,53600,53600,53600,53500,53
20230704,104800,1666019600,53600,53600,53600,53500,70
20230704,104700,1662267900,53600,53700,53700,53600,51
20230704,104600,1659532100,53700,53700,53700,53600,24
20230704,104500,1658243500,53800,53600,53800,53600,75
20230704,104400,1654222200,53700,53800,53800,53700,26
20230704,104300,1652824700,53800,53500,53800,53500,1627
20230704,104200,1565607900,53500,53400,53500,53400,25
20230704,104100,1564271900,53400,53600,53600,53400,105
20230704,104000,1558660900,53600,53500,53600,53500,38
20230704,103900,1556626800,53500,53400,53500,53400,1309
20230704,103800,1486596600,53300,53400,53500,53300,115
20230704,103700,1480459600,53400,53400,53500,53400,80
20230704,103600,1476187400,53300,53400,53400,53300,63
20230704,103500,1472826900,53300,53500,53500,53300,73
20230704,103400,1468932800,53400,53400,53400,53300,84
20230704,103300,1464450000,53400,53300,53400,53300,6
20230704,103200,1464130100,53300,53400,53400,53300,97
20230704,103100,1458958900,53300,53400,53400,53300,39
20230704,103000,1456876900,53400,53300,53400,53300,75
20230704,102900,1452878300,53300,53400,53400,53300,73
20230704,102800,1448986300,53300,53400,53400,53300,476
20230704,102700,1423612800,53300,53300,53400,53300,50
20230704,102600,1420946600,53300,53400,53500,53300,247
20230704,102500,1407756800,53400,53400,53500,53400,55
20230704,102400,1404818800,53300,53300,53300,53200,2421
20230704,102300,1275779800,53200,53100,53200,53100,261
20230704,102200,1261902300,53100,53100,53200,53100,46
20230704,102100,1259458600,53200,53200,53200,53100,50
20230704,102000,1256800700,53100,53200,53200,53100,179
20230704,101900,1247283400,53200,53200,53200,53200,30
20230704,101800,1245687400,53300,53200,53300,53100,75
20230704,101700,1241700100,53200,53200,53200,53200,354
20230704,101600,1222867300,53200,53100,53200,53100,27
20230704,101500,1221433300,53100,53100,53200,53100,76
20230704,101400,1217394100,53100,53200,53200,53100,80
20230704,101300,1213145900,53200,53200,53200,53100,109
20230704,101200,1207352900,53100,53000,53100,53000,54
20230704,101100,1204485800,53000,53000,53100,53000,718
20230704,101000,1166431700,53100,53100,53200,53100,227
20230704,100900,1154376900,53100,53200,53200,53100,151
20230704,100800,1146345600,53100,53200,53200,53100,117
20230704,100700,1140129400,53100,53200,53200,53100,14
20230704,100600,1139385000,53100,53100,53200,53100,67
20230704,100500,1135824200,53200,53100,53200,53100,134
20230704,100400,1128701700,53100,53300,53300,53100,34
20230704,100300,1126894900,53200,53100,53200,53100,34
20230704,100200,1125089400,53100,53200,53300,53100,46
20230704,100100,1122642300,53200,53200,53300,53100,59
20230704,100000,1119507100,53300,53200,53300,53200,14
20230704,095900,1118762200,53200,53200,53300,53200,2121
20230704,095800,1005924600,53200,53000,53200,53000,15
20230704,095700,1005126900,53100,53100,53200,53100,264
20230704,095600,991107400,53200,53100,53200,53100,26
20230704,095500,989724600,53200,53200,53200,53100,262
20230704,095400,975788200,53100,53000,53100,53000,49
20230704,095300,973187400,53100,52900,53100,52900,404
20230704,095200,951762800,52800,52900,52900,52800,119
20230704,095100,945469800,52900,52900,53000,52900,178
20230704,095000,936050500,53000,53000,53000,52900,39
20230704,094900,933985100,53000,52900,53200,52900,440
20230704,094800,910696300,52900,52900,53100,52900,2158
20230704,094700,796482700,52800,53300,53300,52800,4965
20230704,094600,533183900,53400,53400,53500,53300,38
20230704,094500,531154800,53500,53300,53500,53300,92
20230704,094400,526243100,53300,53500,53500,53200,743
20230704,094300,486673000,53300,53300,53400,53300,37
20230704,094200,484698300,53400,53400,53500,53400,137
20230704,094100,477382400,53500,53400,53500,53400,53
20230704,094000,474551000,53300,53300,53300,53300,27
20230704,093900,473111900,53300,53300,53400,53300,294
20230704,093800,457438300,53300,53300,53300,53300,54
20230704,093700,454560100,53200,53300,53300,53200,529
20230704,093600,426411200,53400,53300,53400,53300,96
20230704,093500,421294100,53300,53400,53400,53300,110
20230704,093400,415428500,53300,53500,53500,53300,382
20230704,093300,395026800,53500,53600,53600,53500,609
20230704,093200,362428600,53600,53700,53700,53600,49
20230704,093100,359801600,53600,53800,53800,53600,78
20230704,093000,355613500,53800,53700,53800,53600,236
20230704,092900,342960900,53700,53700,53800,53600,248
20230704,092800,329653100,53700,53600,53700,53600,305
20230704,092700,313279600,53700,53700,53700,53500,84
20230704,092600,308775800,53700,53500,53700,53500,48
20230704,092500,306205200,53500,53500,53500,53500,110
20230704,092400,300320200,53600,53700,53700,53400,459
20230704,092300,275747400,53700,54200,54200,53700,1143
20230704,092200,214146500,54100,54100,54200,54100,37
20230704,092100,212144400,54000,54000,54000,54000,40
20230704,092000,209984400,54100,54300,54300,54100,35
20230704,091900,208090100,54200,54200,54200,54000,944
20230704,091800,156988200,54200,54300,54400,54200,352
20230704,091700,137885700,54300,54100,54300,54100,170
20230704,091600,128678500,54200,54300,54300,54200,207
20230704,091500,117455100,54200,54400,54400,54200,476
20230704,091400,91572000,54500,54500,54500,54500,130
20230704,091300,84487000,54500,54600,54600,54500,42
20230704,091200,82197500,54700,54700,54700,54700,468
20230704,091100,56597900,54800,54900,54900,54800,68
20230704,091000,52870800,55000,54900,55000,54900,20
20230704,090900,51772700,54900,54700,54900,54700,122
20230704,090800,45091800,54700,54700,54700,54700,3
20230704,090700,44927700,54400,54500,54500,54400,240
20230704,090600,31863600,54500,54600,54600,54500,40
20230704,090500,29683400,54600,54600,54600,54600,1
20230704,090400,29628800,54400,54500,54500,54400,253
20230704,090300,15850600,54500,54700,54700,54500,37
20230704,090200,13833600,54700,55000,55000,54700,151
20230704,090100,5536200,55000,55000,55000,55000,1
20230704,090000,5481200,55000,54800,55000,54800,100