KissMeData/017940/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,190600,905333700,74100,74100,74100,74100,277
20240704,190500,905333700,74100,74100,74100,74100,0
20240704,190400,905333700,74100,74100,74100,74100,0
20240704,190300,905333700,74100,74100,74100,74100,0
20240704,190200,905333700,74100,74100,74100,74100,0
20240704,190100,905333700,74100,74100,74100,74100,0
20240704,190000,905333700,74100,74100,74100,74100,0
20240704,185900,905333700,74100,74100,74100,74100,0
20240704,185800,905333700,74100,74100,74100,74100,0
20240704,185700,905333700,74100,74100,74100,74100,0
20240704,185600,905333700,74100,74100,74100,74100,0
20240704,185500,905333700,74100,74100,74100,74100,0
20240704,185400,905333700,74100,74100,74100,74100,0
20240704,185300,905333700,74100,74100,74100,74100,0
20240704,185200,905333700,74100,74100,74100,74100,0
20240704,185100,905333700,74100,74100,74100,74100,0
20240704,185000,905333700,74100,74100,74100,74100,0
20240704,184900,905333700,74100,74100,74100,74100,0
20240704,184800,905333700,74100,74100,74100,74100,0
20240704,184700,905333700,74100,74100,74100,74100,0
20240704,184600,905333700,74100,74100,74100,74100,0
20240704,184500,905333700,74100,74100,74100,74100,0
20240704,184400,905333700,74100,74100,74100,74100,0
20240704,184300,905333700,74100,74100,74100,74100,0
20240704,184200,905333700,74100,74100,74100,74100,0
20240704,184100,905333700,74100,74100,74100,74100,0
20240704,184000,905333700,74100,74100,74100,74100,0
20240704,183900,905333700,74100,74100,74100,74100,0
20240704,183800,905333700,74100,74100,74100,74100,0
20240704,183700,905333700,74100,74100,74100,74100,0
20240704,183600,905333700,74100,74100,74100,74100,277
20240704,183500,905333700,74100,74100,74100,74100,0
20240704,183400,905333700,74100,74100,74100,74100,0
20240704,183300,905333700,74100,74100,74100,74100,0
20240704,183200,905333700,74100,74100,74100,74100,0
20240704,183100,905333700,74100,74100,74100,74100,0
20240704,183000,905333700,74100,74100,74100,74100,0
20240704,182900,905333700,74100,74100,74100,74100,0
20240704,182800,905333700,74100,74100,74100,74100,0
20240704,182700,905333700,74100,74100,74100,74100,0
20240704,182600,905333700,74100,74100,74100,74100,0
20240704,182500,905333700,74100,74100,74100,74100,0
20240704,182400,905333700,74100,74100,74100,74100,0
20240704,182300,905333700,74100,74100,74100,74100,0
20240704,182200,905333700,74100,74100,74100,74100,0
20240704,182100,905333700,74100,74100,74100,74100,0
20240704,182000,905333700,74100,74100,74100,74100,0
20240704,181900,905333700,74100,74100,74100,74100,0
20240704,181800,905333700,74100,74100,74100,74100,0
20240704,181700,905333700,74100,74100,74100,74100,0
20240704,181600,905333700,74100,74100,74100,74100,0
20240704,181500,905333700,74100,74100,74100,74100,0
20240704,181400,905333700,74100,74100,74100,74100,0
20240704,181300,905333700,74100,74100,74100,74100,0
20240704,181200,905333700,74100,74100,74100,74100,0
20240704,181100,905333700,74100,74100,74100,74100,0
20240704,181000,905333700,74100,74100,74100,74100,0
20240704,180900,905333700,74100,74100,74100,74100,0
20240704,180800,905333700,74100,74100,74100,74100,0
20240704,180700,905333700,74100,74100,74100,74100,0
20240704,180600,905333700,74100,74100,74100,74100,277
20240704,180500,905333700,74100,74100,74100,74100,0
20240704,180400,905333700,74100,74100,74100,74100,0
20240704,180300,905333700,74100,74100,74100,74100,0
20240704,180200,905333700,74100,74100,74100,74100,0
20240704,180100,905333700,74100,74100,74100,74100,0
20240704,180000,905333700,74100,74100,74100,74100,0
20240704,175900,905333700,74100,74100,74100,74100,0
20240704,175800,905333700,74100,74100,74100,74100,0
20240704,175700,905333700,74100,74100,74100,74100,0
20240704,175600,905333700,74100,74100,74100,74100,0
20240704,175500,905333700,74100,74100,74100,74100,0
20240704,175400,905333700,74100,74100,74100,74100,0
20240704,175300,905333700,74100,74100,74100,74100,0
20240704,175200,905333700,74100,74100,74100,74100,0
20240704,175100,905333700,74100,74100,74100,74100,0
20240704,175000,905333700,74100,74100,74100,74100,0
20240704,174900,905333700,74100,74100,74100,74100,0
20240704,174800,905333700,74100,74100,74100,74100,0
20240704,174700,905333700,74100,74100,74100,74100,0
20240704,174600,905333700,74100,74100,74100,74100,0
20240704,174500,905333700,74100,74100,74100,74100,0
20240704,174400,905333700,74100,74100,74100,74100,0
20240704,174300,905333700,74100,74100,74100,74100,0
20240704,174200,905333700,74100,74100,74100,74100,0
20240704,174100,905333700,74100,74100,74100,74100,0
20240704,174000,905333700,74100,74100,74100,74100,0
20240704,173900,905333700,74100,74100,74100,74100,0
20240704,173800,905333700,74100,74100,74100,74100,0
20240704,173700,905333700,74100,74100,74100,74100,0
20240704,173600,905333700,74100,74100,74100,74100,277
20240704,173500,905333700,74100,74100,74100,74100,0
20240704,173400,905333700,74100,74100,74100,74100,0
20240704,173300,905333700,74100,74100,74100,74100,0
20240704,173200,905333700,74100,74100,74100,74100,0
20240704,173100,905333700,74100,74100,74100,74100,0
20240704,173000,905333700,74100,74100,74100,74100,0
20240704,172900,905333700,74100,74100,74100,74100,0
20240704,172800,905333700,74100,74100,74100,74100,0
20240704,172700,905333700,74100,74100,74100,74100,0
20240704,172600,905333700,74100,74100,74100,74100,0
20240704,172500,905333700,74100,74100,74100,74100,0
20240704,172400,905333700,74100,74100,74100,74100,0
20240704,172300,905333700,74100,74100,74100,74100,0
20240704,172200,905333700,74100,74100,74100,74100,0
20240704,172100,905333700,74100,74100,74100,74100,0
20240704,172000,905333700,74100,74100,74100,74100,0
20240704,171900,905333700,74100,74100,74100,74100,0
20240704,171800,905333700,74100,74100,74100,74100,0
20240704,171700,905333700,74100,74100,74100,74100,0
20240704,171600,905333700,74100,74100,74100,74100,0
20240704,171500,905333700,74100,74100,74100,74100,0
20240704,171400,905333700,74100,74100,74100,74100,0
20240704,171300,905333700,74100,74100,74100,74100,0
20240704,171200,905333700,74100,74100,74100,74100,0
20240704,171100,905333700,74100,74100,74100,74100,0
20240704,171000,905333700,74100,74100,74100,74100,0
20240704,170900,905333700,74100,74100,74100,74100,0
20240704,170800,905333700,74100,74100,74100,74100,0
20240704,170700,905333700,74100,74100,74100,74100,0
20240704,170600,905333700,74100,74100,74100,74100,277
20240704,170500,905333700,74100,74100,74100,74100,0
20240704,170400,905333700,74100,74100,74100,74100,0
20240704,170300,905333700,74100,74100,74100,74100,0
20240704,170200,905333700,74100,74100,74100,74100,0
20240704,170100,905333700,74100,74100,74100,74100,0
20240704,170000,905333700,74100,74100,74100,74100,0
20240704,165900,905333700,74100,74100,74100,74100,0
20240704,165800,905333700,74100,74100,74100,74100,0
20240704,165700,905333700,74100,74100,74100,74100,0
20240704,165600,905333700,74100,74100,74100,74100,0
20240704,165500,905333700,74100,74100,74100,74100,0
20240704,165400,905333700,74100,74100,74100,74100,0
20240704,165300,905333700,74100,74100,74100,74100,0
20240704,165200,905333700,74100,74100,74100,74100,0
20240704,165100,905333700,74100,74100,74100,74100,0
20240704,165000,905333700,74100,74100,74100,74100,0
20240704,164900,905333700,74100,74100,74100,74100,0
20240704,164800,905333700,74100,74100,74100,74100,0
20240704,164700,905333700,74100,74100,74100,74100,0
20240704,164600,905333700,74100,74100,74100,74100,0
20240704,164500,905333700,74100,74100,74100,74100,0
20240704,164400,905333700,74100,74100,74100,74100,0
20240704,164300,905333700,74100,74100,74100,74100,0
20240704,164200,905333700,74100,74100,74100,74100,0
20240704,164100,905333700,74100,74100,74100,74100,0
20240704,164000,905333700,74100,74100,74100,74100,0
20240704,163900,905333700,74100,74100,74100,74100,0
20240704,163800,905333700,74100,74100,74100,74100,0
20240704,163700,905333700,74100,74100,74100,74100,0
20240704,163600,905333700,74100,74100,74100,74100,277
20240704,163500,905333700,74100,74100,74100,74100,0
20240704,163400,905333700,74100,74100,74100,74100,0
20240704,163300,905333700,74100,74100,74100,74100,0
20240704,163200,905333700,74100,74100,74100,74100,0
20240704,163100,905333700,74100,74100,74100,74100,0
20240704,163000,905333700,74100,74100,74100,74100,0
20240704,162900,905333700,74100,74100,74100,74100,0
20240704,162800,905333700,74100,74100,74100,74100,0
20240704,162700,905333700,74100,74100,74100,74100,0
20240704,162600,905333700,74100,74100,74100,74100,0
20240704,162500,905333700,74100,74100,74100,74100,0
20240704,162400,905333700,74100,74100,74100,74100,0
20240704,162300,905333700,74100,74100,74100,74100,0
20240704,162200,905333700,74100,74100,74100,74100,0
20240704,162100,905333700,74100,74100,74100,74100,0
20240704,162000,905333700,74100,74100,74100,74100,0
20240704,161900,905333700,74100,74100,74100,74100,0
20240704,161800,905333700,74100,74100,74100,74100,0
20240704,161700,905333700,74100,74100,74100,74100,0
20240704,161600,905333700,74100,74100,74100,74100,0
20240704,161500,905333700,74100,74100,74100,74100,0
20240704,161400,905333700,74100,74100,74100,74100,0
20240704,161300,905333700,74100,74100,74100,74100,0
20240704,161200,905333700,74100,74100,74100,74100,0
20240704,161100,905333700,74100,74100,74100,74100,0
20240704,161000,905333700,74100,74100,74100,74100,0
20240704,160900,905333700,74100,74100,74100,74100,0
20240704,160800,905333700,74100,74100,74100,74100,0
20240704,160700,905333700,74100,74100,74100,74100,0
20240704,160600,905333700,74100,74100,74100,74100,277
20240704,160500,905333700,74100,74100,74100,74100,0
20240704,160400,905333700,74100,74100,74100,74100,0
20240704,160300,905333700,74100,74100,74100,74100,0
20240704,160200,905333700,74100,74100,74100,74100,0
20240704,160100,905333700,74100,74100,74100,74100,0
20240704,160000,905333700,74100,74100,74100,74100,0
20240704,155900,905333700,74100,74100,74100,74100,0
20240704,155800,905333700,74100,74100,74100,74100,0
20240704,155700,905333700,74100,74100,74100,74100,0
20240704,155600,905333700,74100,74100,74100,74100,0
20240704,155500,905333700,74100,74100,74100,74100,0
20240704,155400,905333700,74100,74100,74100,74100,0
20240704,155300,905333700,74100,74100,74100,74100,0
20240704,155200,905333700,74100,74100,74100,74100,0
20240704,155100,905333700,74100,74100,74100,74100,0
20240704,155000,905333700,74100,74100,74100,74100,0
20240704,154900,905333700,74100,74100,74100,74100,0
20240704,154800,905333700,74100,74100,74100,74100,0
20240704,154700,905333700,74100,74100,74100,74100,0
20240704,154600,905333700,74100,74100,74100,74100,0
20240704,154500,905333700,74100,74100,74100,74100,0
20240704,154400,905333700,74100,74100,74100,74100,0
20240704,154300,905333700,74100,74100,74100,74100,0
20240704,154200,905333700,74100,74100,74100,74100,0
20240704,154100,905333700,74100,74100,74100,74100,0
20240704,154000,905333700,74100,74100,74100,74100,0
20240704,153900,905333700,74100,74100,74100,74100,0
20240704,153800,905333700,74100,74100,74100,74100,0
20240704,153700,905333700,74100,74100,74100,74100,0
20240704,153600,905333700,74100,74100,74100,74100,277
20240704,153500,905333700,74100,74100,74100,74100,0
20240704,153400,905333700,74100,74100,74100,74100,0
20240704,153300,905333700,74100,74100,74100,74100,0
20240704,153200,905333700,74100,74100,74100,74100,0
20240704,153100,905333700,74100,74100,74100,74100,0
20240704,153000,905333700,74100,74100,74100,74100,277
20240704,152900,884808000,73800,73800,73800,73800,0
20240704,152800,884808000,73800,73800,73800,73800,0
20240704,152700,884808000,73800,73800,73800,73800,0
20240704,152600,884808000,73800,73800,73800,73800,0
20240704,152500,884808000,73800,73800,73800,73800,0
20240704,152400,884808000,73800,73800,73800,73800,0
20240704,152300,884808000,73800,73800,73800,73800,0
20240704,152200,884808000,73800,73800,73800,73800,0
20240704,152100,884808000,73800,73800,73800,73800,0
20240704,152000,884808000,73800,73800,73800,73800,0
20240704,151900,884808000,73800,74000,74000,73800,7
20240704,151800,884290500,74000,74000,74000,74000,0
20240704,151700,884290500,74000,73900,74000,73900,36
20240704,151600,881629900,73800,73800,73800,73800,10
20240704,151500,880891900,73800,73800,73800,73800,140
20240704,151400,870559900,73800,73900,73900,73800,65
20240704,151300,865761600,73900,73900,73900,73900,11
20240704,151200,864948700,73900,74000,74000,73900,44
20240704,151100,861696200,73900,73900,73900,73900,23
20240704,151000,859996500,74000,73800,74000,73800,4
20240704,150900,859700900,74000,74000,74000,74000,0
20240704,150800,859700900,74000,74000,74000,74000,1
20240704,150700,859626900,73800,73800,73800,73800,8
20240704,150600,859036500,74000,74000,74000,74000,2
20240704,150500,858888500,74000,74000,74000,74000,3
20240704,150400,858666500,73900,73900,73900,73900,0
20240704,150300,858666500,73900,73900,73900,73900,1
20240704,150200,858592600,73900,73900,73900,73900,0
20240704,150100,858592600,73900,73900,73900,73900,0
20240704,150000,858592600,73900,73900,73900,73900,0
20240704,145900,858592600,73900,73900,73900,73900,62
20240704,145800,854010800,73700,73700,73700,73700,4
20240704,145700,853716000,73800,73800,73800,73800,0
20240704,145600,853716000,73800,73700,73800,73700,41
20240704,145500,850693200,73600,73600,73600,73600,0
20240704,145400,850693200,73600,73600,73600,73600,10
20240704,145300,849957200,73600,73600,73600,73600,0
20240704,145200,849957200,73600,73600,73600,73600,0
20240704,145100,849957200,73600,73700,73700,73600,100
20240704,145000,842596900,73600,73600,73600,73600,0
20240704,144900,842596900,73600,73700,73700,73600,100
20240704,144800,835232700,73800,73800,73800,73800,1
20240704,144700,835158900,73700,73700,73700,73700,17
20240704,144600,833906000,73800,73800,73800,73800,9
20240704,144500,833241800,73700,73700,73700,73700,0
20240704,144400,833241800,73700,73600,73700,73600,31
20240704,144300,830958700,73800,73800,73800,73800,0
20240704,144200,830958700,73800,73800,73800,73800,1
20240704,144100,830884900,73600,73600,73600,73600,1
20240704,144000,830811300,73600,73600,73600,73600,0
20240704,143900,830811300,73600,73600,73600,73600,10
20240704,143800,830075300,73800,73800,73800,73800,11
20240704,143700,829263500,73600,73600,73600,73600,0
20240704,143600,829263500,73600,73600,73600,73600,0
20240704,143500,829263500,73600,73600,73600,73600,5
20240704,143400,828895500,73700,73700,73700,73700,1
20240704,143300,828821800,73700,73700,73700,73700,0
20240704,143200,828821800,73700,73800,73800,73700,20
20240704,143100,827345900,73800,73700,73800,73700,7
20240704,143000,826829700,73700,73800,74200,73700,7
20240704,142900,826312800,73700,74200,74200,73700,84
20240704,142800,820111300,73800,73600,74200,73500,207
20240704,142700,804875200,73600,73600,73600,73600,50
20240704,142600,801195200,73600,73600,73600,73600,4
20240704,142500,800900800,73600,73600,73600,73600,63
20240704,142400,796264000,73800,73800,73800,73800,0
20240704,142300,796264000,73800,73800,74200,73600,112
20240704,142200,788007100,73900,73800,74300,73700,325
20240704,142100,763999900,73900,73900,73900,73900,0
20240704,142000,763999900,73900,73900,73900,73900,0
20240704,141900,763999900,73900,73700,74000,73700,213
20240704,141800,748288000,73700,73700,73700,73700,1
20240704,141700,748214300,73700,73700,73700,73700,0
20240704,141600,748214300,73700,73700,73700,73700,0
20240704,141500,748214300,73700,73700,73700,73700,1
20240704,141400,748140600,73700,73700,73700,73500,201
20240704,141300,733361100,73800,73700,73800,73700,79
20240704,141200,727536300,73600,73600,73600,73600,0
20240704,141100,727536300,73600,73600,73600,73600,0
20240704,141000,727536300,73600,73600,73600,73600,0
20240704,140900,727536300,73600,73600,73600,73600,0
20240704,140800,727536300,73600,73600,73600,73600,4
20240704,140700,727241900,73600,73600,73600,73600,5
20240704,140600,726873900,73600,73600,73600,73600,0
20240704,140500,726873900,73600,73600,73600,73600,0
20240704,140400,726873900,73600,73600,73600,73600,0
20240704,140300,726873900,73600,73600,73600,73600,1
20240704,140200,726800300,73600,73600,73600,73600,0
20240704,140100,726800300,73600,73600,73600,73600,1
20240704,140000,726726700,73600,73600,73600,73600,2
20240704,135900,726579500,73700,73700,73700,73700,0
20240704,135800,726579500,73700,73700,73700,73700,0
20240704,135700,726579500,73700,73700,73700,73700,0
20240704,135600,726579500,73700,73700,73700,73700,12
20240704,135500,725695100,73600,73600,73600,73600,0
20240704,135400,725695100,73600,73600,73600,73600,0
20240704,135300,725695100,73600,73600,73600,73600,0
20240704,135200,725695100,73600,73600,73600,73600,7
20240704,135100,725179900,73600,73600,73600,73600,3
20240704,135000,724959100,73600,73600,73600,73600,0
20240704,134900,724959100,73600,73600,73600,73600,2
20240704,134800,724811900,73600,73600,73600,73600,2
20240704,134700,724664700,73700,73700,73700,73700,0
20240704,134600,724664700,73700,73700,73700,73700,7
20240704,134500,724148800,73700,73700,73700,73700,3
20240704,134400,723927700,73600,73600,73600,73600,0
20240704,134300,723927700,73600,73500,73600,73500,18
20240704,134200,722603200,73500,73500,73500,73500,0
20240704,134100,722603200,73500,73500,73500,73500,3
20240704,134000,722382700,73500,73500,73500,73500,3
20240704,133900,722162200,73500,73500,73500,73500,0
20240704,133800,722162200,73500,73500,73500,73500,5
20240704,133700,721794700,73500,73500,73500,73500,0
20240704,133600,721794700,73500,73600,73600,73500,268
20240704,133500,702093600,73800,73800,73800,73800,10
20240704,133400,701355600,73600,73700,73700,73600,35
20240704,133300,698776300,73700,73700,73700,73700,2
20240704,133200,698628900,73700,73700,73700,73700,20
20240704,133100,697154900,73700,73700,73700,73700,0
20240704,133000,697154900,73700,73700,73700,73700,20
20240704,132900,695680900,73800,73800,73800,73800,23
20240704,132800,693983500,73800,73800,73800,73800,7
20240704,132700,693466900,73800,73800,73800,73800,0
20240704,132600,693466900,73800,73800,73800,73800,0
20240704,132500,693466900,73800,73800,73800,73800,5
20240704,132400,693097900,73800,73800,73800,73800,9
20240704,132300,692433700,73800,73800,73800,73800,23
20240704,132200,690736300,73800,73800,73800,73800,24
20240704,132100,688965100,73800,73800,73800,73800,0
20240704,132000,688965100,73800,73800,73800,73800,1
20240704,131900,688891300,73800,73800,73800,73800,1
20240704,131800,688817500,73600,73600,73600,73600,1
20240704,131700,688743900,73700,73700,73700,73700,0
20240704,131600,688743900,73700,73700,73700,73700,0
20240704,131500,688743900,73700,73700,73700,73700,71
20240704,131400,683511200,73700,73700,73700,73700,2
20240704,131300,683363800,73700,73700,73700,73700,1
20240704,131200,683290100,73700,73600,73700,73600,3
20240704,131100,683069200,73600,73600,73600,73600,9
20240704,131000,682406800,73700,73700,73700,73700,8
20240704,130900,681817200,73700,73700,73700,73700,0
20240704,130800,681817200,73700,73700,73700,73700,1
20240704,130700,681743500,73700,73700,73700,73700,112
20240704,130600,673489100,73600,73600,73600,73600,6
20240704,130500,673047500,73600,73600,73600,73600,11
20240704,130400,672237900,73600,73600,73600,73600,3
20240704,130300,672017100,73600,73600,73600,73600,1
20240704,130200,671943500,73600,73600,73600,73600,8
20240704,130100,671354700,73600,73600,73600,73600,0
20240704,130000,671354700,73600,73600,73600,73600,2
20240704,125900,671207500,73600,73600,73600,73600,7
20240704,125800,670692300,73500,73500,73500,73500,0
20240704,125700,670692300,73500,73500,73500,73500,0
20240704,125600,670692300,73500,73500,73500,73500,0
20240704,125500,670692300,73500,73500,73500,73500,0
20240704,125400,670692300,73500,73500,73500,73500,0
20240704,125300,670692300,73500,73500,73500,73500,3
20240704,125200,670471800,73500,73500,73500,73500,0
20240704,125100,670471800,73500,73500,73500,73500,0
20240704,125000,670471800,73500,73500,73500,73500,0
20240704,124900,670471800,73500,73500,73500,73500,0
20240704,124800,670471800,73500,73500,73500,73500,0
20240704,124700,670471800,73500,73400,73500,73400,40
20240704,124600,667531900,73500,73500,73500,73500,3
20240704,124500,667311400,73500,73500,73500,73500,0
20240704,124400,667311400,73500,73500,73500,73500,19
20240704,124300,665914900,73500,73500,73500,73500,2
20240704,124200,665767900,73500,73500,73500,73500,0
20240704,124100,665767900,73500,73500,73500,73500,56
20240704,124000,661651900,73500,73500,73500,73500,101
20240704,123900,654228400,73500,73500,73500,73500,0
20240704,123800,654228400,73500,73500,73500,73500,0
20240704,123700,654228400,73500,73500,73500,73500,0
20240704,123600,654228400,73500,73500,73600,73500,25
20240704,123500,652389900,73600,73600,73600,73600,0
20240704,123400,652389900,73600,73600,73600,73600,0
20240704,123300,652389900,73600,73600,73600,73600,6
20240704,123200,651948300,73600,73600,73600,73600,3
20240704,123100,651727500,73600,73600,73600,73600,2
20240704,123000,651580300,73600,73600,73600,73600,1
20240704,122900,651506700,73600,73600,73600,73600,19
20240704,122800,650108300,73600,73600,73600,73600,13
20240704,122700,649151500,73600,73600,73600,73600,0
20240704,122600,649151500,73600,73600,73600,73600,0
20240704,122500,649151500,73600,73600,73600,73600,0
20240704,122400,649151500,73600,73600,73600,73600,0
20240704,122300,649151500,73600,73600,73600,73600,0
20240704,122200,649151500,73600,73600,73600,73600,39
20240704,122100,646281100,73400,73400,73400,73400,0
20240704,122000,646281100,73400,73400,73400,73400,0
20240704,121900,646281100,73400,73500,73500,73400,60
20240704,121800,641875100,73500,73500,73500,73500,45
20240704,121700,638567600,73600,73600,73600,73600,3
20240704,121600,638346800,73600,73600,73600,73600,0
20240704,121500,638346800,73600,73600,73600,73600,0
20240704,121400,638346800,73600,73600,73600,73600,0
20240704,121300,638346800,73600,73600,73600,73600,2
20240704,121200,638199600,73600,73600,73600,73600,0
20240704,121100,638199600,73600,73600,73600,73600,0
20240704,121000,638199600,73600,73600,73600,73600,7
20240704,120900,637684400,73500,73500,73500,73500,10
20240704,120800,636949400,73500,73500,73500,73500,0
20240704,120700,636949400,73500,73600,73600,73500,47
20240704,120600,633492900,73600,73600,73600,73600,0
20240704,120500,633492900,73600,73600,73600,73600,1
20240704,120400,633419300,73700,73700,73700,73700,0
20240704,120300,633419300,73700,73700,73700,73700,0
20240704,120200,633419300,73700,73600,73700,73600,47
20240704,120100,629956200,73700,73700,73700,73700,2
20240704,120000,629808800,73700,73500,73700,73500,25
20240704,115900,627969500,73500,73500,73500,73500,0
20240704,115800,627969500,73500,73700,73700,73500,66
20240704,115700,623116300,73700,73600,73700,73600,27
20240704,115600,621127000,73600,73400,73600,73400,4
20240704,115500,620832800,73600,73500,73600,73400,32
20240704,115400,618480200,73500,73500,73600,73500,196
20240704,115300,604074100,73600,73600,73600,73600,16
20240704,115200,602896500,73700,73700,73700,73700,21
20240704,115100,601348800,73600,73700,73700,73600,5
20240704,115000,600980400,73700,73600,74000,73600,99
20240704,114900,593674600,73700,73900,73900,73700,24
20240704,114800,591903000,73700,73900,74100,73700,128
20240704,114700,582446800,74600,73600,74700,73600,1012
20240704,114600,507320300,73600,73600,73600,73600,11
20240704,114500,506510700,73600,73600,73600,73600,1
20240704,114400,506437100,73600,73600,73600,73600,0
20240704,114300,506437100,73600,73600,73600,73600,0
20240704,114200,506437100,73600,73600,73600,73600,0
20240704,114100,506437100,73600,73600,73600,73600,0
20240704,114000,506437100,73600,73600,73600,73600,0
20240704,113900,506437100,73600,73600,73600,73600,7
20240704,113800,505921900,73500,73500,73500,73500,146
20240704,113700,495190900,73600,73600,73600,73600,0
20240704,113600,495190900,73600,73600,73600,73600,0
20240704,113500,495190900,73600,73600,73600,73600,0
20240704,113400,495190900,73600,73600,73600,73600,10
20240704,113300,494454900,73500,73500,73500,73500,0
20240704,113200,494454900,73500,73500,73500,73500,0
20240704,113100,494454900,73500,73500,73500,73500,5
20240704,113000,494087400,73500,73500,73500,73500,5
20240704,112900,493719900,73500,73500,73500,73500,0
20240704,112800,493719900,73500,73500,73500,73500,0
20240704,112700,493719900,73500,73500,73500,73500,0
20240704,112600,493719900,73500,73500,73500,73500,0
20240704,112500,493719900,73500,73500,73500,73500,1
20240704,112400,493646400,73600,73600,73600,73600,23
20240704,112300,491953600,73400,73400,73500,73400,32
20240704,112200,489604700,73400,73400,73400,73400,6
20240704,112100,489164300,73600,73600,73600,73600,1
20240704,112000,489090700,73600,73600,73600,73600,1
20240704,111900,489017100,73600,73600,73600,73600,0
20240704,111800,489017100,73600,73600,73600,73600,1
20240704,111700,488943500,73400,73400,73400,73400,0
20240704,111600,488943500,73400,73400,73400,73400,0
20240704,111500,488943500,73400,73500,73600,73400,40
20240704,111400,486004300,73500,73500,73500,73500,1
20240704,111300,485930800,73500,73500,73500,73500,0
20240704,111200,485930800,73500,73500,73500,73500,7
20240704,111100,485416300,73500,73500,73500,73500,2
20240704,111000,485269300,73500,73600,73600,73400,512
20240704,110900,447643700,73500,73500,73500,73500,0
20240704,110800,447643700,73500,73500,73500,73500,0
20240704,110700,447643700,73500,73500,73500,73500,0
20240704,110600,447643700,73500,73500,73500,73500,4
20240704,110500,447349700,73500,73600,73600,73500,81
20240704,110400,441396100,73600,73600,73600,73600,5
20240704,110300,441028100,73600,73600,73600,73600,2
20240704,110200,440880900,73600,73600,73600,73600,0
20240704,110100,440880900,73600,73600,73600,73600,10
20240704,110000,440144900,73600,73600,73600,73600,2
20240704,105900,439997700,73600,73600,73600,73600,13
20240704,105800,439040900,73500,73500,73500,73500,0
20240704,105700,439040900,73500,73500,73500,73500,0
20240704,105600,439040900,73500,73500,73500,73500,0
20240704,105500,439040900,73500,73500,73500,73500,21
20240704,105400,437497400,73600,73600,73600,73600,0
20240704,105300,437497400,73600,73600,73600,73600,0
20240704,105200,437497400,73600,73600,73600,73600,10
20240704,105100,436761400,73500,73500,73500,73500,0
20240704,105000,436761400,73500,73500,73500,73500,23
20240704,104900,435070900,73600,73600,73600,73600,249
20240704,104800,416744500,73800,73800,73800,73800,3
20240704,104700,416523100,73800,73800,73800,73800,5
20240704,104600,416154100,73800,73800,73800,73800,99
20240704,104500,408847900,73800,73800,73800,73800,0
20240704,104400,408847900,73800,73800,73800,73800,0
20240704,104300,408847900,73800,73800,73800,73800,0
20240704,104200,408847900,73800,73800,73800,73800,0
20240704,104100,408847900,73800,73800,73800,73800,0
20240704,104000,408847900,73800,73800,73800,73800,0
20240704,103900,408847900,73800,73800,73800,73800,7
20240704,103800,408331300,73800,73800,73800,73800,0
20240704,103700,408331300,73800,73600,73800,73600,12
20240704,103600,407445900,73600,73600,73600,73600,25
20240704,103500,405605900,73600,73600,73600,73600,0
20240704,103400,405605900,73600,73600,73600,73600,0
20240704,103300,405605900,73600,73600,73600,73600,0
20240704,103200,405605900,73600,73600,73600,73600,0
20240704,103100,405605900,73600,73700,73700,73600,31
20240704,103000,403321700,73800,73700,73800,73700,104
20240704,102900,395650700,73700,73700,73700,73700,3
20240704,102800,395429600,73700,73700,73700,73700,0
20240704,102700,395429600,73700,73700,73700,73700,0
20240704,102600,395429600,73700,73700,73700,73700,0
20240704,102500,395429600,73700,73700,73700,73700,2
20240704,102400,395282200,73700,73700,73700,73700,5
20240704,102300,394913700,73700,73700,73700,73700,0
20240704,102200,394913700,73700,73700,73700,73700,3
20240704,102100,394692600,73700,73700,73700,73700,0
20240704,102000,394692600,73700,73700,73700,73700,8
20240704,101900,394103000,73700,73600,73700,73600,46
20240704,101800,390717000,73600,73600,73600,73600,22
20240704,101700,389097800,73600,73600,73600,73600,0
20240704,101600,389097800,73600,73600,73600,73600,0
20240704,101500,389097800,73600,73500,73600,73500,101
20240704,101400,381674200,73500,73700,73700,73500,164
20240704,101300,369609700,73700,73700,73700,73700,4
20240704,101200,369314900,73700,73700,73700,73700,0
20240704,101100,369314900,73700,73700,73700,73700,0
20240704,101000,369314900,73700,73700,73700,73700,5
20240704,100900,368946400,73600,73600,73600,73600,0
20240704,100800,368946400,73600,73600,73600,73600,2
20240704,100700,368799200,73600,73600,73600,73600,5
20240704,100600,368431200,73600,73600,73600,73600,1
20240704,100500,368357600,73600,73600,73600,73600,96
20240704,100400,361292000,73600,73600,73600,73600,0
20240704,100300,361292000,73600,73600,73600,73600,0
20240704,100200,361292000,73600,73600,73600,73600,0
20240704,100100,361292000,73600,73700,73700,73600,21
20240704,100000,359746200,73700,73700,73700,73700,45
20240704,095900,356429700,73500,73600,73700,73500,507
20240704,095800,319096300,73700,73700,73700,73700,5
20240704,095700,318727800,73700,73800,73800,73700,240
20240704,095600,301036200,73800,73800,73800,73800,20
20240704,095500,299560200,73800,73800,73800,73800,0
20240704,095400,299560200,73800,73800,73800,73800,0
20240704,095300,299560200,73800,74000,74000,73800,30
20240704,095200,297343100,74000,74000,74000,74000,3
20240704,095100,297121100,74000,74000,74000,74000,2
20240704,095000,296973100,74000,73900,74000,73900,5
20240704,094900,296603400,73900,73900,73900,73900,0
20240704,094800,296603400,73900,73900,73900,73900,0
20240704,094700,296603400,73900,73900,73900,73900,0
20240704,094600,296603400,73900,73900,73900,73900,3
20240704,094500,296381700,73900,73900,73900,73900,0
20240704,094400,296381700,73900,73900,73900,73900,1
20240704,094300,296307800,73800,73800,73800,73800,0
20240704,094200,296307800,73800,73800,73800,73800,5
20240704,094100,295938800,73800,74000,74000,73800,82
20240704,094000,289878600,74000,74000,74000,74000,1
20240704,093900,289804600,74000,74000,74000,74000,3
20240704,093800,289582600,74000,74000,74000,74000,1
20240704,093700,289508600,74000,74000,74000,74000,2
20240704,093600,289360600,74000,74000,74000,74000,150
20240704,093500,278260600,73900,73900,73900,73900,2
20240704,093400,278112800,73900,73900,73900,73900,0
20240704,093300,278112800,73900,73900,73900,73900,6
20240704,093200,277669400,73700,73700,73700,73700,0
20240704,093100,277669400,73700,73700,73700,73700,0
20240704,093000,277669400,73700,73700,73700,73700,0
20240704,092900,277669400,73700,73700,73700,73700,91
20240704,092800,270962700,73700,73700,73700,73700,2
20240704,092700,270815300,73700,73700,73700,73600,420
20240704,092600,239898900,73700,73700,73700,73700,32
20240704,092500,237540500,73700,73700,73700,73700,3
20240704,092400,237319400,73700,73600,73700,73600,133
20240704,092300,227517600,73700,73700,73700,73700,168
20240704,092200,215136000,73700,73700,73700,73700,20
20240704,092100,213662000,73800,73700,73800,73700,117
20240704,092000,205038100,73600,73800,73800,73500,763
20240704,091900,148835400,73800,73900,73900,73800,238
20240704,091800,131269900,73900,74000,74000,73900,72
20240704,091700,125948800,74000,74000,74100,73900,132
20240704,091600,116184500,74000,74300,74300,74000,853
20240704,091500,52884800,74300,74300,74300,74300,5
20240704,091400,52513300,74300,74300,74300,74300,3
20240704,091300,52290400,74100,74200,74200,74100,84
20240704,091200,46064600,74200,74200,74200,74200,0
20240704,091100,46064600,74200,74200,74200,74200,3
20240704,091000,45842000,74100,74300,74300,74100,16
20240704,090900,44654400,74200,74200,74200,74200,2
20240704,090800,44506000,74200,74200,74200,74200,13
20240704,090700,43541400,74500,74500,74500,74500,8
20240704,090600,42945400,74100,74100,74100,74100,0
20240704,090500,42945400,74100,74100,74100,74100,0
20240704,090400,42945400,74100,74100,74100,74100,16
20240704,090300,41759800,74100,74200,74200,74100,327
20240704,090200,17499400,74200,74500,74500,74200,183
20240704,090100,3874000,74500,74500,74500,74500,0
20240704,090000,3874000,74500,74500,74500,74500,52