KissMeData/028080/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,190500,966281770,7520,7520,7520,7520,4496
20230706,190400,966281770,7520,7520,7520,7520,0
20230706,190300,966281770,7520,7520,7520,7520,0
20230706,190200,966281770,7520,7520,7520,7520,0
20230706,190100,966281770,7520,7520,7520,7520,0
20230706,190000,966281770,7520,7520,7520,7520,0
20230706,185900,966281770,7520,7520,7520,7520,0
20230706,185800,966281770,7520,7520,7520,7520,0
20230706,185700,966281770,7520,7520,7520,7520,0
20230706,185600,966281770,7520,7520,7520,7520,0
20230706,185500,966281770,7520,7520,7520,7520,0
20230706,185400,966281770,7520,7520,7520,7520,0
20230706,185300,966281770,7520,7520,7520,7520,0
20230706,185200,966281770,7520,7520,7520,7520,0
20230706,185100,966281770,7520,7520,7520,7520,0
20230706,185000,966281770,7520,7520,7520,7520,0
20230706,184900,966281770,7520,7520,7520,7520,0
20230706,184800,966281770,7520,7520,7520,7520,0
20230706,184700,966281770,7520,7520,7520,7520,0
20230706,184600,966281770,7520,7520,7520,7520,0
20230706,184500,966281770,7520,7520,7520,7520,0
20230706,184400,966281770,7520,7520,7520,7520,0
20230706,184300,966281770,7520,7520,7520,7520,0
20230706,184200,966281770,7520,7520,7520,7520,0
20230706,184100,966281770,7520,7520,7520,7520,0
20230706,184000,966281770,7520,7520,7520,7520,0
20230706,183900,966281770,7520,7520,7520,7520,0
20230706,183800,966281770,7520,7520,7520,7520,0
20230706,183700,966281770,7520,7520,7520,7520,0
20230706,183600,966281770,7520,7520,7520,7520,0
20230706,183500,966281770,7520,7520,7520,7520,4496
20230706,183400,966281770,7520,7520,7520,7520,0
20230706,183300,966281770,7520,7520,7520,7520,0
20230706,183200,966281770,7520,7520,7520,7520,0
20230706,183100,966281770,7520,7520,7520,7520,0
20230706,183000,966281770,7520,7520,7520,7520,0
20230706,182900,966281770,7520,7520,7520,7520,0
20230706,182800,966281770,7520,7520,7520,7520,0
20230706,182700,966281770,7520,7520,7520,7520,0
20230706,182600,966281770,7520,7520,7520,7520,0
20230706,182500,966281770,7520,7520,7520,7520,0
20230706,182400,966281770,7520,7520,7520,7520,0
20230706,182300,966281770,7520,7520,7520,7520,0
20230706,182200,966281770,7520,7520,7520,7520,0
20230706,182100,966281770,7520,7520,7520,7520,0
20230706,182000,966281770,7520,7520,7520,7520,0
20230706,181900,966281770,7520,7520,7520,7520,0
20230706,181800,966281770,7520,7520,7520,7520,0
20230706,181700,966281770,7520,7520,7520,7520,0
20230706,181600,966281770,7520,7520,7520,7520,0
20230706,181500,966281770,7520,7520,7520,7520,0
20230706,181400,966281770,7520,7520,7520,7520,0
20230706,181300,966281770,7520,7520,7520,7520,0
20230706,181200,966281770,7520,7520,7520,7520,0
20230706,181100,966281770,7520,7520,7520,7520,0
20230706,181000,966281770,7520,7520,7520,7520,0
20230706,180900,966281770,7520,7520,7520,7520,0
20230706,180800,966281770,7520,7520,7520,7520,0
20230706,180700,966281770,7520,7520,7520,7520,0
20230706,180600,966281770,7520,7520,7520,7520,0
20230706,180500,966281770,7520,7520,7520,7520,4496
20230706,180400,966281770,7520,7520,7520,7520,0
20230706,180300,966281770,7520,7520,7520,7520,0
20230706,180200,966281770,7520,7520,7520,7520,0
20230706,180100,966281770,7520,7520,7520,7520,0
20230706,180000,966281770,7520,7520,7520,7520,0
20230706,175900,966281770,7520,7520,7520,7520,0
20230706,175800,966281770,7520,7520,7520,7520,0
20230706,175700,966281770,7520,7520,7520,7520,0
20230706,175600,966281770,7520,7520,7520,7520,0
20230706,175500,966281770,7520,7520,7520,7520,0
20230706,175400,966281770,7520,7520,7520,7520,0
20230706,175300,966281770,7520,7520,7520,7520,0
20230706,175200,966281770,7520,7520,7520,7520,0
20230706,175100,966281770,7520,7520,7520,7520,0
20230706,175000,966281770,7520,7520,7520,7520,0
20230706,174900,966281770,7520,7520,7520,7520,0
20230706,174800,966281770,7520,7520,7520,7520,0
20230706,174700,966281770,7520,7520,7520,7520,0
20230706,174600,966281770,7520,7520,7520,7520,0
20230706,174500,966281770,7520,7520,7520,7520,0
20230706,174400,966281770,7520,7520,7520,7520,0
20230706,174300,966281770,7520,7520,7520,7520,0
20230706,174200,966281770,7520,7520,7520,7520,0
20230706,174100,966281770,7520,7520,7520,7520,0
20230706,174000,966281770,7520,7520,7520,7520,0
20230706,173900,966281770,7520,7520,7520,7520,0
20230706,173800,966281770,7520,7520,7520,7520,0
20230706,173700,966281770,7520,7520,7520,7520,0
20230706,173600,966281770,7520,7520,7520,7520,0
20230706,173500,966281770,7520,7520,7520,7520,4496
20230706,173400,966281770,7520,7520,7520,7520,0
20230706,173300,966281770,7520,7520,7520,7520,0
20230706,173200,966281770,7520,7520,7520,7520,0
20230706,173100,966281770,7520,7520,7520,7520,0
20230706,173000,966281770,7520,7520,7520,7520,0
20230706,172900,966281770,7520,7520,7520,7520,0
20230706,172800,966281770,7520,7520,7520,7520,0
20230706,172700,966281770,7520,7520,7520,7520,0
20230706,172600,966281770,7520,7520,7520,7520,0
20230706,172500,966281770,7520,7520,7520,7520,0
20230706,172400,966281770,7520,7520,7520,7520,0
20230706,172300,966281770,7520,7520,7520,7520,0
20230706,172200,966281770,7520,7520,7520,7520,0
20230706,172100,966281770,7520,7520,7520,7520,0
20230706,172000,966281770,7520,7520,7520,7520,0
20230706,171900,966281770,7520,7520,7520,7520,0
20230706,171800,966281770,7520,7520,7520,7520,0
20230706,171700,966281770,7520,7520,7520,7520,0
20230706,171600,966281770,7520,7520,7520,7520,0
20230706,171500,966281770,7520,7520,7520,7520,0
20230706,171400,966281770,7520,7520,7520,7520,0
20230706,171300,966281770,7520,7520,7520,7520,0
20230706,171200,966281770,7520,7520,7520,7520,0
20230706,171100,966281770,7520,7520,7520,7520,0
20230706,171000,966281770,7520,7520,7520,7520,0
20230706,170900,966281770,7520,7520,7520,7520,0
20230706,170800,966281770,7520,7520,7520,7520,0
20230706,170700,966281770,7520,7520,7520,7520,0
20230706,170600,966281770,7520,7520,7520,7520,0
20230706,170500,966281770,7520,7520,7520,7520,4496
20230706,170400,966281770,7520,7520,7520,7520,0
20230706,170300,966281770,7520,7520,7520,7520,0
20230706,170200,966281770,7520,7520,7520,7520,0
20230706,170100,966281770,7520,7520,7520,7520,0
20230706,170000,966281770,7520,7520,7520,7520,0
20230706,165900,966281770,7520,7520,7520,7520,0
20230706,165800,966281770,7520,7520,7520,7520,0
20230706,165700,966281770,7520,7520,7520,7520,0
20230706,165600,966281770,7520,7520,7520,7520,0
20230706,165500,966281770,7520,7520,7520,7520,0
20230706,165400,966281770,7520,7520,7520,7520,0
20230706,165300,966281770,7520,7520,7520,7520,0
20230706,165200,966281770,7520,7520,7520,7520,0
20230706,165100,966281770,7520,7520,7520,7520,0
20230706,165000,966281770,7520,7520,7520,7520,0
20230706,164900,966281770,7520,7520,7520,7520,0
20230706,164800,966281770,7520,7520,7520,7520,0
20230706,164700,966281770,7520,7520,7520,7520,0
20230706,164600,966281770,7520,7520,7520,7520,0
20230706,164500,966281770,7520,7520,7520,7520,0
20230706,164400,966281770,7520,7520,7520,7520,0
20230706,164300,966281770,7520,7520,7520,7520,0
20230706,164200,966281770,7520,7520,7520,7520,0
20230706,164100,966281770,7520,7520,7520,7520,0
20230706,164000,966281770,7520,7520,7520,7520,0
20230706,163900,966281770,7520,7520,7520,7520,0
20230706,163800,966281770,7520,7520,7520,7520,0
20230706,163700,966281770,7520,7520,7520,7520,0
20230706,163600,966281770,7520,7520,7520,7520,0
20230706,163500,966281770,7520,7520,7520,7520,4496
20230706,163400,966281770,7520,7520,7520,7520,0
20230706,163300,966281770,7520,7520,7520,7520,0
20230706,163200,966281770,7520,7520,7520,7520,0
20230706,163100,966281770,7520,7520,7520,7520,0
20230706,163000,966281770,7520,7520,7520,7520,0
20230706,162900,966281770,7520,7520,7520,7520,0
20230706,162800,966281770,7520,7520,7520,7520,0
20230706,162700,966281770,7520,7520,7520,7520,0
20230706,162600,966281770,7520,7520,7520,7520,0
20230706,162500,966281770,7520,7520,7520,7520,0
20230706,162400,966281770,7520,7520,7520,7520,0
20230706,162300,966281770,7520,7520,7520,7520,0
20230706,162200,966281770,7520,7520,7520,7520,0
20230706,162100,966281770,7520,7520,7520,7520,0
20230706,162000,966281770,7520,7520,7520,7520,0
20230706,161900,966281770,7520,7520,7520,7520,0
20230706,161800,966281770,7520,7520,7520,7520,0
20230706,161700,966281770,7520,7520,7520,7520,0
20230706,161600,966281770,7520,7520,7520,7520,0
20230706,161500,966281770,7520,7520,7520,7520,0
20230706,161400,966281770,7520,7520,7520,7520,0
20230706,161300,966281770,7520,7520,7520,7520,0
20230706,161200,966281770,7520,7520,7520,7520,0
20230706,161100,966281770,7520,7520,7520,7520,0
20230706,161000,966281770,7520,7520,7520,7520,0
20230706,160900,966281770,7520,7520,7520,7520,0
20230706,160800,966281770,7520,7520,7520,7520,0
20230706,160700,966281770,7520,7520,7520,7520,0
20230706,160600,966281770,7520,7520,7520,7520,0
20230706,160500,966281770,7520,7520,7520,7520,4496
20230706,160400,966281770,7520,7520,7520,7520,0
20230706,160300,966281770,7520,7520,7520,7520,0
20230706,160200,966281770,7520,7520,7520,7520,0
20230706,160100,966281770,7520,7520,7520,7520,0
20230706,160000,966281770,7520,7520,7520,7520,0
20230706,155900,966281770,7520,7520,7520,7520,0
20230706,155800,966281770,7520,7520,7520,7520,0
20230706,155700,966281770,7520,7520,7520,7520,0
20230706,155600,966281770,7520,7520,7520,7520,0
20230706,155500,966281770,7520,7520,7520,7520,0
20230706,155400,966281770,7520,7520,7520,7520,0
20230706,155300,966281770,7520,7520,7520,7520,0
20230706,155200,966281770,7520,7520,7520,7520,0
20230706,155100,966281770,7520,7520,7520,7520,0
20230706,155000,966281770,7520,7520,7520,7520,0
20230706,154900,966281770,7520,7520,7520,7520,0
20230706,154800,966281770,7520,7520,7520,7520,0
20230706,154700,966281770,7520,7520,7520,7520,0
20230706,154600,966281770,7520,7520,7520,7520,0
20230706,154500,966281770,7520,7520,7520,7520,0
20230706,154400,966281770,7520,7520,7520,7520,0
20230706,154300,966281770,7520,7520,7520,7520,0
20230706,154200,966281770,7520,7520,7520,7520,0
20230706,154100,966281770,7520,7520,7520,7520,0
20230706,154000,966281770,7520,7520,7520,7520,0
20230706,153900,966281770,7520,7520,7520,7520,0
20230706,153800,966281770,7520,7520,7520,7520,0
20230706,153700,966281770,7520,7520,7520,7520,0
20230706,153600,966281770,7520,7520,7520,7520,0
20230706,153500,966281770,7520,7520,7520,7520,4496
20230706,153400,966281770,7520,7520,7520,7520,0
20230706,153300,966281770,7520,7520,7520,7520,0
20230706,153200,966281770,7520,7520,7520,7520,0
20230706,153100,966281770,7520,7520,7520,7520,0
20230706,153000,966281770,7520,7520,7520,7520,4496
20230706,152900,932471850,7620,7620,7620,7620,0
20230706,152800,932471850,7620,7620,7620,7620,0
20230706,152700,932471850,7620,7620,7620,7620,0
20230706,152600,932471850,7620,7620,7620,7620,0
20230706,152500,932471850,7620,7620,7620,7620,0
20230706,152400,932471850,7620,7620,7620,7620,0
20230706,152300,932471850,7620,7620,7620,7620,0
20230706,152200,932471850,7620,7620,7620,7620,0
20230706,152100,932471850,7620,7620,7620,7620,0
20230706,152000,932471850,7620,7620,7620,7620,0
20230706,151900,932471850,7620,7610,7630,7540,987
20230706,151800,924980030,7620,7610,7620,7610,1300
20230706,151700,915074170,7540,7570,7570,7540,84
20230706,151600,914439950,7630,7560,7630,7560,958
20230706,151500,907190930,7560,7550,7560,7550,18
20230706,151400,907055000,7550,7540,7550,7540,51
20230706,151300,906670450,7540,7540,7540,7540,194
20230706,151200,905207690,7540,7540,7540,7540,1
20230706,151100,905200150,7540,7530,7540,7530,25
20230706,151000,905011720,7530,7540,7540,7530,1251
20230706,150900,895590770,7540,7560,7560,7540,1077
20230706,150800,887467140,7550,7550,7550,7550,1332
20230706,150700,877410540,7550,7560,7560,7550,27
20230706,150600,877206520,7570,7560,7570,7560,31
20230706,150500,876971990,7560,7560,7560,7560,174
20230706,150400,875656550,7560,7560,7560,7560,203
20230706,150300,874121870,7560,7560,7560,7560,1
20230706,150200,874114310,7560,7560,7560,7560,233
20230706,150100,872352830,7560,7560,7560,7560,0
20230706,150000,872352830,7560,7560,7560,7560,0
20230706,145900,872352830,7560,7560,7570,7560,121
20230706,145800,871437790,7560,7570,7570,7560,214
20230706,145700,869818910,7570,7580,7580,7570,138
20230706,145600,868773320,7580,7580,7580,7580,39
20230706,145500,868477700,7580,7580,7580,7580,65
20230706,145400,867985000,7580,7580,7580,7580,1
20230706,145300,867977420,7580,7570,7580,7570,102
20230706,145200,867205270,7590,7590,7590,7590,70
20230706,145100,866673970,7590,7590,7590,7590,31
20230706,145000,866438680,7590,7590,7590,7590,50
20230706,144900,866059180,7590,7590,7590,7590,0
20230706,144800,866059180,7590,7590,7590,7590,10
20230706,144700,865983280,7560,7560,7560,7560,0
20230706,144600,865983280,7560,7560,7560,7560,1
20230706,144500,865975720,7590,7590,7590,7590,5
20230706,144400,865937770,7590,7590,7590,7590,10
20230706,144300,865861870,7560,7560,7570,7560,231
20230706,144200,864115460,7560,7560,7560,7560,10
20230706,144100,864039860,7560,7560,7570,7560,177
20230706,144000,862701310,7620,7620,7620,7620,0
20230706,143900,862701310,7620,7620,7620,7620,0
20230706,143800,862701310,7620,7620,7620,7620,1
20230706,143700,862693690,7560,7570,7630,7560,92
20230706,143600,861997440,7550,7550,7550,7550,223
20230706,143500,860313790,7550,7550,7550,7550,1
20230706,143400,860306240,7560,7560,7560,7560,218
20230706,143300,858658160,7560,7560,7560,7560,0
20230706,143200,858658160,7560,7560,7560,7560,36
20230706,143100,858386000,7550,7560,7560,7550,402
20230706,143000,855350880,7560,7560,7560,7560,6
20230706,142900,855305520,7560,7560,7560,7560,148
20230706,142800,854186640,7570,7570,7570,7570,3
20230706,142700,854163930,7560,7560,7560,7560,28
20230706,142600,853952250,7560,7560,7560,7560,26
20230706,142500,853755690,7560,7560,7560,7560,100
20230706,142400,852999690,7560,7560,7560,7560,14
20230706,142300,852893850,7560,7560,7560,7560,27
20230706,142200,852689730,7600,7560,7600,7560,26
20230706,142100,852492810,7560,7560,7560,7560,10
20230706,142000,852417210,7620,7620,7620,7620,0
20230706,141900,852417210,7620,7620,7620,7620,0
20230706,141800,852417210,7620,7560,7620,7560,135
20230706,141700,851396430,7560,7590,7590,7560,602
20230706,141600,846838980,7640,7640,7640,7640,0
20230706,141500,846838980,7640,7640,7640,7640,0
20230706,141400,846838980,7640,7640,7640,7640,0
20230706,141300,846838980,7640,7640,7640,7640,1
20230706,141200,846831340,7640,7640,7640,7640,2
20230706,141100,846816060,7640,7640,7640,7640,0
20230706,141000,846816060,7640,7640,7640,7640,102
20230706,140900,846036780,7600,7600,7690,7600,1028
20230706,140800,838157130,7590,7590,7590,7590,0
20230706,140700,838157130,7590,7590,7590,7590,1
20230706,140600,838149540,7600,7600,7600,7600,1
20230706,140500,838141940,7600,7600,7600,7600,0
20230706,140400,838141940,7600,7600,7600,7600,0
20230706,140300,838141940,7600,7600,7600,7600,0
20230706,140200,838141940,7600,7600,7600,7600,66
20230706,140100,837640340,7570,7570,7570,7570,0
20230706,140000,837640340,7570,7570,7590,7570,1896
20230706,135900,823274820,7570,7570,7570,7570,1
20230706,135800,823267250,7560,7560,7560,7560,0
20230706,135700,823267250,7560,7560,7560,7560,0
20230706,135600,823267250,7560,7560,7560,7560,0
20230706,135500,823267250,7560,7560,7560,7560,21
20230706,135400,823108490,7560,7560,7560,7560,1515
20230706,135300,811655090,7560,7560,7560,7560,833
20230706,135200,805357610,7560,7560,7560,7560,5
20230706,135100,805319810,7560,7560,7560,7560,1
20230706,135000,805312250,7560,7560,7560,7560,5
20230706,134900,805274450,7570,7570,7570,7570,0
20230706,134800,805274450,7570,7560,7570,7560,263
20230706,134700,803284140,7560,7560,7560,7550,410
20230706,134600,800187580,7550,7550,7550,7550,13
20230706,134500,800089430,7550,7560,7560,7550,307
20230706,134400,797771510,7560,7560,7560,7560,0
20230706,134300,797771510,7560,7570,7580,7560,248
20230706,134200,795896090,7580,7570,7580,7560,440
20230706,134100,792569660,7560,7560,7560,7560,120
20230706,134000,791662460,7560,7560,7560,7560,0
20230706,133900,791662460,7560,7560,7580,7560,46
20230706,133800,791314680,7560,7560,7560,7560,69
20230706,133700,790793040,7560,7560,7560,7560,3405
20230706,133600,765051240,7560,7570,7570,7560,63
20230706,133500,764574880,7570,7570,7570,7570,0
20230706,133400,764574880,7570,7570,7570,7570,0
20230706,133300,764574880,7570,7570,7570,7570,29
20230706,133200,764355350,7570,7570,7570,7570,33
20230706,133100,764105540,7570,7570,7570,7570,100
20230706,133000,763348540,7560,7560,7560,7560,0
20230706,132900,763348540,7560,7560,7560,7560,20
20230706,132800,763197340,7560,7560,7560,7560,19
20230706,132700,763053700,7560,7560,7560,7560,10
20230706,132600,762978100,7560,7560,7560,7560,0
20230706,132500,762978100,7560,7560,7560,7560,141
20230706,132400,761912140,7560,7550,7560,7550,310
20230706,132300,759568640,7550,7540,7550,7540,37
20230706,132200,759289470,7540,7550,7560,7540,609
20230706,132100,754692110,7560,7560,7560,7560,10
20230706,132000,754616510,7560,7560,7560,7560,45
20230706,131900,754276310,7550,7560,7560,7550,50
20230706,131800,753898520,7540,7550,7550,7540,320
20230706,131700,751485660,7550,7560,7560,7550,294
20230706,131600,749264890,7560,7560,7560,7560,5
20230706,131500,749227090,7550,7550,7550,7550,18
20230706,131400,749091190,7560,7560,7560,7560,1
20230706,131300,749083630,7560,7560,7560,7560,50
20230706,131200,748705630,7560,7550,7560,7550,218
20230706,131100,747057730,7560,7560,7560,7560,5
20230706,131000,747019930,7570,7570,7570,7570,1
20230706,130900,747012360,7570,7550,7570,7550,38
20230706,130800,746725360,7550,7570,7570,7550,24
20230706,130700,746543700,7540,7540,7540,7540,0
20230706,130600,746543700,7540,7560,7560,7540,101
20230706,130500,745780160,7560,7540,7560,7540,87
20230706,130400,745123580,7540,7540,7540,7540,0
20230706,130300,745123580,7540,7540,7540,7540,1
20230706,130200,745116040,7540,7560,7560,7530,1608
20230706,130100,732998660,7550,7550,7570,7550,1345
20230706,130000,722843870,7560,7570,7570,7560,440
20230706,125900,719517460,7560,7580,7580,7560,641
20230706,125800,714668010,7580,7580,7580,7580,0
20230706,125700,714668010,7580,7580,7580,7580,0
20230706,125600,714668010,7580,7570,7580,7570,55
20230706,125500,714251160,7570,7570,7570,7570,18
20230706,125400,714114900,7570,7570,7570,7570,16
20230706,125300,713993780,7580,7570,7580,7570,111
20230706,125200,713153410,7580,7580,7580,7580,71
20230706,125100,712615230,7580,7580,7580,7580,100
20230706,125000,711857230,7580,7580,7580,7580,98
20230706,124900,711114390,7580,7580,7580,7580,0
20230706,124800,711114390,7580,7580,7580,7580,73
20230706,124700,710561050,7580,7580,7580,7580,510
20230706,124600,706695250,7580,7580,7580,7580,18
20230706,124500,706558810,7580,7580,7580,7580,3
20230706,124400,706536070,7590,7590,7590,7580,539
20230706,124300,702445930,7590,7590,7590,7590,0
20230706,124200,702445930,7590,7590,7590,7590,18
20230706,124100,702309310,7600,7600,7600,7600,100
20230706,124000,701549310,7600,7600,7600,7600,131
20230706,123900,700553710,7600,7600,7600,7600,86
20230706,123800,699900110,7600,7600,7600,7600,165
20230706,123700,698646110,7620,7620,7620,7620,0
20230706,123600,698646110,7620,7620,7620,7620,0
20230706,123500,698646110,7620,7620,7620,7610,474
20230706,123400,695034540,7620,7620,7620,7620,49
20230706,123300,694661160,7620,7620,7620,7620,0
20230706,123200,694661160,7620,7640,7640,7620,6
20230706,123100,694615340,7640,7640,7640,7640,0
20230706,123000,694615340,7640,7640,7640,7640,3
20230706,122900,694592420,7620,7620,7620,7620,300
20230706,122800,692306420,7620,7620,7620,7620,78
20230706,122700,691712060,7640,7640,7640,7640,0
20230706,122600,691712060,7640,7640,7640,7640,111
20230706,122500,690864020,7640,7640,7640,7640,1
20230706,122400,690856380,7650,7650,7650,7650,3
20230706,122300,690833430,7620,7620,7620,7620,0
20230706,122200,690833430,7620,7620,7620,7620,104
20230706,122100,690040950,7620,7650,7650,7620,48
20230706,122000,689675100,7650,7650,7650,7650,3
20230706,121900,689652150,7660,7660,7660,7660,0
20230706,121800,689652150,7660,7660,7660,7660,0
20230706,121700,689652150,7660,7660,7660,7660,0
20230706,121600,689652150,7660,7660,7660,7660,258
20230706,121500,687675870,7670,7670,7670,7670,100
20230706,121400,686908870,7670,7670,7670,7670,0
20230706,121300,686908870,7670,7670,7670,7670,0
20230706,121200,686908870,7670,7670,7670,7670,0
20230706,121100,686908870,7670,7660,7670,7580,4225
20230706,121000,654803630,7660,7660,7660,7660,14
20230706,120900,654696390,7630,7630,7630,7630,0
20230706,120800,654696390,7630,7630,7630,7630,60
20230706,120700,654238590,7640,7640,7640,7640,0
20230706,120600,654238590,7640,7650,7650,7640,140
20230706,120500,653168970,7630,7660,7660,7630,304
20230706,120400,650846850,7670,7670,7670,7670,237
20230706,120300,649029060,7660,7660,7660,7660,0
20230706,120200,649029060,7660,7660,7660,7660,274
20230706,120100,646930220,7660,7670,7670,7660,326
20230706,120000,644432750,7670,7670,7670,7670,20
20230706,115900,644279350,7670,7670,7670,7670,15
20230706,115800,644164300,7670,7670,7670,7670,0
20230706,115700,644164300,7670,7670,7670,7670,49
20230706,115600,643788470,7670,7690,7690,7670,19
20230706,115500,643642720,7700,7700,7700,7700,0
20230706,115400,643642720,7700,7700,7700,7700,5
20230706,115300,643604220,7670,7670,7670,7670,33
20230706,115200,643351110,7660,7660,7660,7660,0
20230706,115100,643351110,7660,7660,7660,7660,0
20230706,115000,643351110,7660,7690,7690,7660,946
20230706,114900,636081510,7690,7690,7690,7690,18
20230706,114800,635943090,7700,7700,7710,7700,45
20230706,114700,635596460,7700,7700,7700,7700,23
20230706,114600,635419360,7690,7710,7710,7690,504
20230706,114500,631543080,7710,7700,7710,7700,65
20230706,114400,631042430,7700,7700,7700,7700,48
20230706,114300,630672830,7700,7690,7700,7690,965
20230706,114200,623244530,7700,7700,7700,7700,38
20230706,114100,622951930,7690,7690,7700,7690,305
20230706,114000,620605730,7690,7690,7690,7690,82
20230706,113900,619975150,7700,7700,7700,7700,35
20230706,113800,619705650,7700,7690,7700,7690,40
20230706,113700,619397750,7690,7690,7690,7690,110
20230706,113600,618551850,7690,7690,7690,7690,94
20230706,113500,617828990,7690,7690,7690,7690,34
20230706,113400,617567530,7690,7690,7690,7690,91
20230706,113300,616867740,7700,7700,7700,7700,10
20230706,113200,616790740,7700,7680,7700,7680,801
20230706,113100,610632870,7680,7670,7680,7670,149
20230706,113000,609489860,7670,7670,7670,7670,64
20230706,112900,608998980,7670,7670,7670,7670,2
20230706,112800,608983640,7670,7660,7670,7660,35
20230706,112700,608715370,7660,7660,7660,7660,13
20230706,112600,608615790,7670,7670,7670,7640,31
20230706,112500,608378740,7670,7670,7670,7670,0
20230706,112400,608378740,7670,7640,7670,7630,365
20230706,112300,605592230,7670,7650,7670,7650,40
20230706,112200,605285680,7640,7650,7650,7640,87
20230706,112100,604620800,7660,7660,7660,7660,0
20230706,112000,604620800,7660,7660,7660,7660,32
20230706,111900,604375680,7660,7660,7660,7660,1
20230706,111800,604368020,7660,7640,7660,7640,115
20230706,111700,603487930,7640,7650,7650,7640,686
20230706,111600,598246090,7650,7660,7660,7650,441
20230706,111500,594869610,7680,7670,7680,7670,51
20230706,111400,594477940,7670,7670,7670,7670,182
20230706,111300,593082000,7680,7680,7680,7680,1
20230706,111200,593074320,7680,7680,7680,7680,1611
20230706,111100,580701840,7690,7690,7690,7690,0
20230706,111000,580701840,7690,7690,7690,7690,440
20230706,110900,577318240,7700,7700,7700,7700,24
20230706,110800,577133440,7700,7700,7700,7700,0
20230706,110700,577133440,7700,7700,7700,7700,1
20230706,110600,577125740,7690,7700,7700,7690,81
20230706,110500,576502680,7700,7690,7700,7690,168
20230706,110400,575209330,7690,7690,7690,7690,201
20230706,110300,573663640,7680,7690,7690,7680,137
20230706,110200,572610470,7680,7680,7690,7680,35
20230706,110100,572341660,7680,7680,7680,7680,10
20230706,110000,572264860,7680,7680,7680,7680,331
20230706,105900,569722780,7690,7690,7690,7690,100
20230706,105800,568953780,7690,7680,7690,7680,7
20230706,105700,568900010,7680,7690,7690,7680,1121
20230706,105600,560282810,7700,7700,7700,7690,116
20230706,105500,559389710,7710,7710,7720,7700,1075
20230706,105400,551105080,7720,7720,7740,7700,1491
20230706,105300,539606840,7740,7730,7740,7730,245
20230706,105200,537712440,7740,7730,7740,7720,253
20230706,105100,535756510,7730,7720,7730,7720,339
20230706,105000,533138110,7720,7700,7720,7700,1017
20230706,104900,525301970,7700,7700,7700,7690,306
20230706,104800,522947770,7690,7700,7700,7690,157
20230706,104700,521740020,7690,7700,7700,7690,177
20230706,104600,520377300,7700,7680,7700,7680,429
20230706,104500,517078280,7690,7690,7690,7690,0
20230706,104400,517078280,7690,7680,7690,7670,278
20230706,104300,514943480,7680,7670,7680,7670,351
20230706,104200,512251160,7670,7660,7670,7660,219
20230706,104100,510573610,7660,7660,7660,7660,13
20230706,104000,510474030,7660,7640,7660,7640,88
20230706,103900,509800990,7650,7640,7650,7640,34
20230706,103800,509541180,7640,7650,7650,7640,102
20230706,103700,508761880,7650,7650,7650,7650,0
20230706,103600,508761880,7650,7650,7650,7650,545
20230706,103500,504592630,7660,7660,7660,7660,7
20230706,103400,504539010,7660,7650,7660,7620,716
20230706,103300,499064320,7650,7650,7650,7640,230
20230706,103200,497305000,7650,7640,7650,7640,24
20230706,103100,497121620,7630,7620,7630,7620,491
20230706,103000,493376240,7620,7610,7620,7610,23
20230706,102900,493201160,7620,7610,7620,7610,98
20230706,102800,492455110,7610,7610,7610,7610,28
20230706,102700,492242030,7610,7610,7610,7610,22
20230706,102600,492074610,7620,7620,7620,7620,24
20230706,102500,491891730,7620,7620,7620,7620,0
20230706,102400,491891730,7620,7620,7620,7620,18
20230706,102300,491754570,7630,7630,7630,7630,1
20230706,102200,491746940,7610,7610,7610,7610,75
20230706,102100,491176190,7610,7610,7610,7610,20
20230706,102000,491023990,7590,7630,7630,7590,11
20230706,101900,490940100,7630,7590,7630,7590,332
20230706,101800,488417020,7590,7590,7590,7590,5
20230706,101700,488379070,7580,7600,7600,7580,1545
20230706,101600,476637600,7600,7610,7610,7600,342
20230706,101500,474038140,7600,7620,7630,7600,387
20230706,101400,471093510,7640,7610,7640,7610,418
20230706,101300,467909950,7640,7610,7640,7610,425
20230706,101200,464673550,7650,7650,7650,7610,208
20230706,101100,463086850,7600,7650,7650,7600,24
20230706,101000,462903450,7650,7600,7650,7600,101
20230706,100900,462133590,7560,7600,7600,7560,746
20230706,100800,456464750,7580,7580,7580,7580,60
20230706,100700,456009950,7560,7570,7570,7560,2452
20230706,100600,437468420,7570,7580,7580,7570,51
20230706,100500,437082320,7580,7570,7580,7570,670
20230706,100400,432005420,7570,7580,7580,7570,16
20230706,100300,431884150,7580,7570,7580,7570,211
20230706,100200,430284780,7580,7600,7600,7580,169
20230706,100100,429003560,7590,7600,7600,7590,285
20230706,100000,426840010,7600,7600,7600,7600,111
20230706,095900,425996410,7590,7600,7600,7590,293
20230706,095800,423772440,7590,7590,7590,7590,1508
20230706,095700,412326720,7580,7580,7580,7580,47
20230706,095600,411970460,7580,7580,7590,7580,38
20230706,095500,411682270,7580,7570,7580,7570,9
20230706,095400,411614070,7580,7580,7580,7580,5
20230706,095300,411576170,7580,7580,7590,7580,681
20230706,095200,406409190,7590,7580,7590,7580,53
20230706,095100,406007000,7580,7580,7580,7580,0
20230706,095000,406007000,7580,7590,7590,7580,349
20230706,094900,403361270,7590,7580,7590,7580,18
20230706,094800,403224750,7590,7590,7590,7590,50
20230706,094700,402845250,7590,7590,7590,7590,482
20230706,094600,399186870,7590,7590,7590,7590,19
20230706,094500,399042660,7590,7590,7590,7590,2
20230706,094400,399027480,7590,7590,7590,7580,124
20230706,094300,398087500,7590,7590,7590,7590,400
20230706,094200,395051500,7590,7580,7590,7580,89
20230706,094100,394376480,7570,7570,7570,7570,425
20230706,094000,391159230,7570,7590,7590,7560,436
20230706,093900,387852090,7590,7570,7590,7560,178
20230706,093800,386506000,7560,7560,7560,7560,503
20230706,093700,382703320,7560,7580,7590,7560,148
20230706,093600,381581800,7580,7580,7580,7580,118
20230706,093500,380687360,7580,7570,7580,7570,50
20230706,093400,380308700,7570,7560,7570,7560,102
20230706,093300,379536580,7520,7560,7560,7520,106
20230706,093200,378739080,7510,7570,7570,7510,2564
20230706,093100,359451520,7540,7530,7550,7530,1262
20230706,093000,349938100,7530,7550,7550,7530,394
20230706,092900,346965180,7530,7530,7530,7530,300
20230706,092800,344706180,7530,7530,7530,7530,200
20230706,092700,343200180,7530,7530,7530,7530,100
20230706,092600,342447180,7530,7560,7570,7530,1212
20230706,092500,333306170,7570,7560,7570,7560,426
20230706,092400,330084160,7560,7540,7560,7540,393
20230706,092300,327115820,7540,7540,7540,7540,206
20230706,092200,325562580,7540,7530,7540,7530,736
20230706,092100,320020100,7510,7540,7540,7510,240
20230706,092000,318217580,7540,7510,7540,7500,7875
20230706,091900,259097370,7520,7530,7530,7510,2144
20230706,091800,242978770,7540,7560,7560,7520,4813
20230706,091700,206659650,7560,7580,7580,7560,329
20230706,091600,204170420,7580,7580,7590,7560,849
20230706,091500,197746600,7580,7580,7600,7580,409
20230706,091400,194646250,7600,7580,7600,7580,548
20230706,091300,190492370,7580,7600,7600,7580,308
20230706,091200,188157310,7600,7600,7600,7580,2539
20230706,091100,168862850,7590,7650,7650,7590,1057
20230706,091000,160836570,7590,7610,7650,7590,364
20230706,090900,158053510,7610,7570,7610,7570,1492
20230706,090800,146756980,7580,7570,7610,7570,253
20230706,090700,144839770,7570,7580,7610,7570,837
20230706,090600,138492360,7580,7580,7580,7580,800
20230706,090500,132428360,7570,7580,7580,7570,298
20230706,090400,130172490,7570,7640,7640,7570,7395
20230706,090300,74025820,7640,7640,7640,7640,977
20230706,090200,66561540,7650,7630,7650,7610,314
20230706,090100,64167820,7640,7640,7650,7610,3598
20230706,090000,36665220,7650,7650,7770,7650,4780