KissMeData/071840/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193800,845806900,9500,9500,9500,9500,3519
20230705,193700,845806900,9500,9500,9500,9500,0
20230705,193600,845806900,9500,9500,9500,9500,0
20230705,193500,845806900,9500,9500,9500,9500,0
20230705,193400,845806900,9500,9500,9500,9500,0
20230705,193300,845806900,9500,9500,9500,9500,0
20230705,193200,845806900,9500,9500,9500,9500,0
20230705,193100,845806900,9500,9500,9500,9500,0
20230705,193000,845806900,9500,9500,9500,9500,0
20230705,192900,845806900,9500,9500,9500,9500,0
20230705,192800,845806900,9500,9500,9500,9500,0
20230705,192700,845806900,9500,9500,9500,9500,0
20230705,192600,845806900,9500,9500,9500,9500,0
20230705,192500,845806900,9500,9500,9500,9500,0
20230705,192400,845806900,9500,9500,9500,9500,0
20230705,192300,845806900,9500,9500,9500,9500,0
20230705,192200,845806900,9500,9500,9500,9500,0
20230705,192100,845806900,9500,9500,9500,9500,0
20230705,192000,845806900,9500,9500,9500,9500,0
20230705,191900,845806900,9500,9500,9500,9500,0
20230705,191800,845806900,9500,9500,9500,9500,0
20230705,191700,845806900,9500,9500,9500,9500,0
20230705,191600,845806900,9500,9500,9500,9500,0
20230705,191500,845806900,9500,9500,9500,9500,0
20230705,191400,845806900,9500,9500,9500,9500,0
20230705,191300,845806900,9500,9500,9500,9500,0
20230705,191200,845806900,9500,9500,9500,9500,0
20230705,191100,845806900,9500,9500,9500,9500,0
20230705,191000,845806900,9500,9500,9500,9500,0
20230705,190900,845806900,9500,9500,9500,9500,0
20230705,190800,845806900,9500,9500,9500,9500,3519
20230705,190700,845806900,9500,9500,9500,9500,0
20230705,190600,845806900,9500,9500,9500,9500,0
20230705,190500,845806900,9500,9500,9500,9500,0
20230705,190400,845806900,9500,9500,9500,9500,0
20230705,190300,845806900,9500,9500,9500,9500,0
20230705,190200,845806900,9500,9500,9500,9500,0
20230705,190100,845806900,9500,9500,9500,9500,0
20230705,190000,845806900,9500,9500,9500,9500,0
20230705,185900,845806900,9500,9500,9500,9500,0
20230705,185800,845806900,9500,9500,9500,9500,0
20230705,185700,845806900,9500,9500,9500,9500,0
20230705,185600,845806900,9500,9500,9500,9500,0
20230705,185500,845806900,9500,9500,9500,9500,0
20230705,185400,845806900,9500,9500,9500,9500,0
20230705,185300,845806900,9500,9500,9500,9500,0
20230705,185200,845806900,9500,9500,9500,9500,0
20230705,185100,845806900,9500,9500,9500,9500,0
20230705,185000,845806900,9500,9500,9500,9500,0
20230705,184900,845806900,9500,9500,9500,9500,0
20230705,184800,845806900,9500,9500,9500,9500,0
20230705,184700,845806900,9500,9500,9500,9500,0
20230705,184600,845806900,9500,9500,9500,9500,0
20230705,184500,845806900,9500,9500,9500,9500,0
20230705,184400,845806900,9500,9500,9500,9500,0
20230705,184300,845806900,9500,9500,9500,9500,0
20230705,184200,845806900,9500,9500,9500,9500,0
20230705,184100,845806900,9500,9500,9500,9500,0
20230705,184000,845806900,9500,9500,9500,9500,0
20230705,183900,845806900,9500,9500,9500,9500,0
20230705,183800,845806900,9500,9500,9500,9500,3519
20230705,183700,845806900,9500,9500,9500,9500,0
20230705,183600,845806900,9500,9500,9500,9500,0
20230705,183500,845806900,9500,9500,9500,9500,0
20230705,183400,845806900,9500,9500,9500,9500,0
20230705,183300,845806900,9500,9500,9500,9500,0
20230705,183200,845806900,9500,9500,9500,9500,0
20230705,183100,845806900,9500,9500,9500,9500,0
20230705,183000,845806900,9500,9500,9500,9500,0
20230705,182900,845806900,9500,9500,9500,9500,0
20230705,182800,845806900,9500,9500,9500,9500,0
20230705,182700,845806900,9500,9500,9500,9500,0
20230705,182600,845806900,9500,9500,9500,9500,0
20230705,182500,845806900,9500,9500,9500,9500,0
20230705,182400,845806900,9500,9500,9500,9500,0
20230705,182300,845806900,9500,9500,9500,9500,0
20230705,182200,845806900,9500,9500,9500,9500,0
20230705,182100,845806900,9500,9500,9500,9500,0
20230705,182000,845806900,9500,9500,9500,9500,0
20230705,181900,845806900,9500,9500,9500,9500,0
20230705,181800,845806900,9500,9500,9500,9500,0
20230705,181700,845806900,9500,9500,9500,9500,0
20230705,181600,845806900,9500,9500,9500,9500,0
20230705,181500,845806900,9500,9500,9500,9500,0
20230705,181400,845806900,9500,9500,9500,9500,0
20230705,181300,845806900,9500,9500,9500,9500,0
20230705,181200,845806900,9500,9500,9500,9500,0
20230705,181100,845806900,9500,9500,9500,9500,0
20230705,181000,845806900,9500,9500,9500,9500,0
20230705,180900,845806900,9500,9500,9500,9500,0
20230705,180800,845806900,9500,9500,9500,9500,3519
20230705,180700,845806900,9500,9500,9500,9500,0
20230705,180600,845806900,9500,9500,9500,9500,0
20230705,180500,845806900,9500,9500,9500,9500,0
20230705,180400,845806900,9500,9500,9500,9500,0
20230705,180300,845806900,9500,9500,9500,9500,0
20230705,180200,845806900,9500,9500,9500,9500,0
20230705,180100,845806900,9500,9500,9500,9500,0
20230705,180000,845806900,9500,9500,9500,9500,0
20230705,175900,845806900,9500,9500,9500,9500,0
20230705,175800,845806900,9500,9500,9500,9500,0
20230705,175700,845806900,9500,9500,9500,9500,0
20230705,175600,845806900,9500,9500,9500,9500,0
20230705,175500,845806900,9500,9500,9500,9500,0
20230705,175400,845806900,9500,9500,9500,9500,0
20230705,175300,845806900,9500,9500,9500,9500,0
20230705,175200,845806900,9500,9500,9500,9500,0
20230705,175100,845806900,9500,9500,9500,9500,0
20230705,175000,845806900,9500,9500,9500,9500,0
20230705,174900,845806900,9500,9500,9500,9500,0
20230705,174800,845806900,9500,9500,9500,9500,0
20230705,174700,845806900,9500,9500,9500,9500,0
20230705,174600,845806900,9500,9500,9500,9500,0
20230705,174500,845806900,9500,9500,9500,9500,0
20230705,174400,845806900,9500,9500,9500,9500,0
20230705,174300,845806900,9500,9500,9500,9500,0
20230705,174200,845806900,9500,9500,9500,9500,0
20230705,174100,845806900,9500,9500,9500,9500,0
20230705,174000,845806900,9500,9500,9500,9500,0
20230705,173900,845806900,9500,9500,9500,9500,0
20230705,173800,845806900,9500,9500,9500,9500,3519
20230705,173700,845806900,9500,9500,9500,9500,0
20230705,173600,845806900,9500,9500,9500,9500,0
20230705,173500,845806900,9500,9500,9500,9500,0
20230705,173400,845806900,9500,9500,9500,9500,0
20230705,173300,845806900,9500,9500,9500,9500,0
20230705,173200,845806900,9500,9500,9500,9500,0
20230705,173100,845806900,9500,9500,9500,9500,0
20230705,173000,845806900,9500,9500,9500,9500,0
20230705,172900,845806900,9500,9500,9500,9500,0
20230705,172800,845806900,9500,9500,9500,9500,0
20230705,172700,845806900,9500,9500,9500,9500,0
20230705,172600,845806900,9500,9500,9500,9500,0
20230705,172500,845806900,9500,9500,9500,9500,0
20230705,172400,845806900,9500,9500,9500,9500,0
20230705,172300,845806900,9500,9500,9500,9500,0
20230705,172200,845806900,9500,9500,9500,9500,0
20230705,172100,845806900,9500,9500,9500,9500,0
20230705,172000,845806900,9500,9500,9500,9500,0
20230705,171900,845806900,9500,9500,9500,9500,0
20230705,171800,845806900,9500,9500,9500,9500,0
20230705,171700,845806900,9500,9500,9500,9500,0
20230705,171600,845806900,9500,9500,9500,9500,0
20230705,171500,845806900,9500,9500,9500,9500,0
20230705,171400,845806900,9500,9500,9500,9500,0
20230705,171300,845806900,9500,9500,9500,9500,0
20230705,171200,845806900,9500,9500,9500,9500,0
20230705,171100,845806900,9500,9500,9500,9500,0
20230705,171000,845806900,9500,9500,9500,9500,0
20230705,170900,845806900,9500,9500,9500,9500,0
20230705,170800,845806900,9500,9500,9500,9500,3519
20230705,170700,845806900,9500,9500,9500,9500,0
20230705,170600,845806900,9500,9500,9500,9500,0
20230705,170500,845806900,9500,9500,9500,9500,0
20230705,170400,845806900,9500,9500,9500,9500,0
20230705,170300,845806900,9500,9500,9500,9500,0
20230705,170200,845806900,9500,9500,9500,9500,0
20230705,170100,845806900,9500,9500,9500,9500,0
20230705,170000,845806900,9500,9500,9500,9500,0
20230705,165900,845806900,9500,9500,9500,9500,0
20230705,165800,845806900,9500,9500,9500,9500,0
20230705,165700,845806900,9500,9500,9500,9500,0
20230705,165600,845806900,9500,9500,9500,9500,0
20230705,165500,845806900,9500,9500,9500,9500,0
20230705,165400,845806900,9500,9500,9500,9500,0
20230705,165300,845806900,9500,9500,9500,9500,0
20230705,165200,845806900,9500,9500,9500,9500,0
20230705,165100,845806900,9500,9500,9500,9500,0
20230705,165000,845806900,9500,9500,9500,9500,0
20230705,164900,845806900,9500,9500,9500,9500,0
20230705,164800,845806900,9500,9500,9500,9500,0
20230705,164700,845806900,9500,9500,9500,9500,0
20230705,164600,845806900,9500,9500,9500,9500,0
20230705,164500,845806900,9500,9500,9500,9500,0
20230705,164400,845806900,9500,9500,9500,9500,0
20230705,164300,845806900,9500,9500,9500,9500,0
20230705,164200,845806900,9500,9500,9500,9500,0
20230705,164100,845806900,9500,9500,9500,9500,0
20230705,164000,845806900,9500,9500,9500,9500,0
20230705,163900,845806900,9500,9500,9500,9500,0
20230705,163800,845806900,9500,9500,9500,9500,3519
20230705,163700,845806900,9500,9500,9500,9500,0
20230705,163600,845806900,9500,9500,9500,9500,0
20230705,163500,845806900,9500,9500,9500,9500,0
20230705,163400,845806900,9500,9500,9500,9500,0
20230705,163300,845806900,9500,9500,9500,9500,0
20230705,163200,845806900,9500,9500,9500,9500,0
20230705,163100,845806900,9500,9500,9500,9500,0
20230705,163000,845806900,9500,9500,9500,9500,0
20230705,162900,845806900,9500,9500,9500,9500,0
20230705,162800,845806900,9500,9500,9500,9500,0
20230705,162700,845806900,9500,9500,9500,9500,0
20230705,162600,845806900,9500,9500,9500,9500,0
20230705,162500,845806900,9500,9500,9500,9500,0
20230705,162400,845806900,9500,9500,9500,9500,0
20230705,162300,845806900,9500,9500,9500,9500,0
20230705,162200,845806900,9500,9500,9500,9500,0
20230705,162100,845806900,9500,9500,9500,9500,0
20230705,162000,845806900,9500,9500,9500,9500,0
20230705,161900,845806900,9500,9500,9500,9500,0
20230705,161800,845806900,9500,9500,9500,9500,0
20230705,161700,845806900,9500,9500,9500,9500,0
20230705,161600,845806900,9500,9500,9500,9500,0
20230705,161500,845806900,9500,9500,9500,9500,0
20230705,161400,845806900,9500,9500,9500,9500,0
20230705,161300,845806900,9500,9500,9500,9500,0
20230705,161200,845806900,9500,9500,9500,9500,0
20230705,161100,845806900,9500,9500,9500,9500,0
20230705,161000,845806900,9500,9500,9500,9500,0
20230705,160900,845806900,9500,9500,9500,9500,0
20230705,160800,845806900,9500,9500,9500,9500,3519
20230705,160700,845806900,9500,9500,9500,9500,0
20230705,160600,845806900,9500,9500,9500,9500,0
20230705,160500,845806900,9500,9500,9500,9500,0
20230705,160400,845806900,9500,9500,9500,9500,0
20230705,160300,845806900,9500,9500,9500,9500,0
20230705,160200,845806900,9500,9500,9500,9500,0
20230705,160100,845806900,9500,9500,9500,9500,0
20230705,160000,845806900,9500,9500,9500,9500,0
20230705,155900,845806900,9500,9500,9500,9500,0
20230705,155800,845806900,9500,9500,9500,9500,0
20230705,155700,845806900,9500,9500,9500,9500,0
20230705,155600,845806900,9500,9500,9500,9500,0
20230705,155500,845806900,9500,9500,9500,9500,0
20230705,155400,845806900,9500,9500,9500,9500,0
20230705,155300,845806900,9500,9500,9500,9500,0
20230705,155200,845806900,9500,9500,9500,9500,0
20230705,155100,845806900,9500,9500,9500,9500,0
20230705,155000,845806900,9500,9500,9500,9500,0
20230705,154900,845806900,9500,9500,9500,9500,0
20230705,154800,845806900,9500,9500,9500,9500,0
20230705,154700,845806900,9500,9500,9500,9500,0
20230705,154600,845806900,9500,9500,9500,9500,0
20230705,154500,845806900,9500,9500,9500,9500,0
20230705,154400,845806900,9500,9500,9500,9500,0
20230705,154300,845806900,9500,9500,9500,9500,0
20230705,154200,845806900,9500,9500,9500,9500,0
20230705,154100,845806900,9500,9500,9500,9500,0
20230705,154000,845806900,9500,9500,9500,9500,0
20230705,153900,845806900,9500,9500,9500,9500,0
20230705,153800,845806900,9500,9500,9500,9500,3519
20230705,153700,845806900,9500,9500,9500,9500,0
20230705,153600,845806900,9500,9500,9500,9500,0
20230705,153500,845806900,9500,9500,9500,9500,0
20230705,153400,845806900,9500,9500,9500,9500,0
20230705,153300,845806900,9500,9500,9500,9500,0
20230705,153200,845806900,9500,9500,9500,9500,0
20230705,153100,845806900,9500,9500,9500,9500,0
20230705,153000,845806900,9500,9500,9500,9500,3519
20230705,152900,812376400,9510,9510,9510,9510,0
20230705,152800,812376400,9510,9510,9510,9510,0
20230705,152700,812376400,9510,9510,9510,9510,0
20230705,152600,812376400,9510,9510,9510,9510,0
20230705,152500,812376400,9510,9510,9510,9510,0
20230705,152400,812376400,9510,9510,9510,9510,0
20230705,152300,812376400,9510,9510,9510,9510,0
20230705,152200,812376400,9510,9510,9510,9510,0
20230705,152100,812376400,9510,9510,9510,9510,0
20230705,152000,812376400,9510,9510,9510,9510,0
20230705,151900,812376400,9510,9510,9510,9510,2
20230705,151800,812357380,9510,9510,9520,9510,887
20230705,151700,803922000,9510,9510,9510,9510,1100
20230705,151600,793461000,9510,9510,9510,9510,1002
20230705,151500,783931980,9510,9510,9510,9510,1
20230705,151400,783922470,9520,9520,9520,9520,10
20230705,151300,783827270,9520,9520,9520,9520,14
20230705,151200,783693990,9510,9510,9510,9510,470
20230705,151100,779224290,9510,9510,9510,9510,30
20230705,151000,778938990,9500,9500,9500,9500,2251
20230705,150900,757554490,9480,9500,9500,9480,25
20230705,150800,757317010,9520,9500,9530,9500,1426
20230705,150700,743748710,9490,9490,9490,9490,170
20230705,150600,742135410,9500,9510,9510,9490,175
20230705,150500,740473360,9510,9480,9510,9470,4035
20230705,150400,702196010,9470,9470,9470,9470,0
20230705,150300,702196010,9470,9450,9470,9450,1972
20230705,150200,683554820,9450,9450,9450,9450,0
20230705,150100,683554820,9450,9450,9450,9450,0
20230705,150000,683554820,9450,9450,9450,9450,16
20230705,145900,683403620,9450,9450,9450,9450,1
20230705,145800,683394170,9450,9450,9450,9450,10
20230705,145700,683299670,9450,9420,9450,9420,527
20230705,145600,678334250,9420,9420,9420,9420,2
20230705,145500,678315410,9420,9420,9420,9420,5
20230705,145400,678268310,9420,9420,9420,9420,79
20230705,145300,677524130,9420,9420,9420,9420,5
20230705,145200,677477030,9400,9410,9410,9400,121
20230705,145100,676338660,9410,9400,9410,9400,194
20230705,145000,674513860,9400,9400,9400,9400,241
20230705,144900,672248460,9390,9390,9390,9380,247
20230705,144800,669931530,9380,9390,9400,9370,487
20230705,144700,665365080,9370,9380,9380,9370,485
20230705,144600,660820230,9370,9380,9380,9370,248
20230705,144500,658496400,9370,9390,9400,9370,539
20230705,144400,653441280,9380,9390,9390,9370,487
20230705,144300,648875110,9380,9400,9410,9380,356
20230705,144200,645533570,9400,9390,9460,9380,573
20230705,144100,640156620,9380,9390,9390,9380,485
20230705,144000,635606920,9400,9390,9400,9380,260
20230705,143900,633167750,9380,9390,9400,9380,527
20230705,143800,628224270,9380,9390,9400,9370,489
20230705,143700,623638720,9370,9380,9390,9370,526
20230705,143600,618707070,9380,9380,9380,9380,246
20230705,143500,616399590,9380,9390,9420,9380,492
20230705,143400,611781400,9380,9400,9400,9370,498
20230705,143300,607111410,9400,9400,9400,9380,451
20230705,143200,602875750,9400,9400,9400,9380,492
20230705,143100,598260100,9400,9380,9400,9380,933
20230705,143000,589496920,9380,9380,9400,9380,389
20230705,142900,585848080,9380,9390,9390,9380,491
20230705,142800,581242460,9380,9380,9380,9380,545
20230705,142700,576130360,9380,9380,9380,9380,297
20230705,142600,573344500,9380,9390,9390,9380,489
20230705,142500,568752860,9390,9390,9390,9390,534
20230705,142400,563738600,9390,9400,9400,9390,538
20230705,142300,558686750,9410,9400,9410,9390,247
20230705,142200,556366000,9400,9420,9420,9390,556
20230705,142100,551138970,9400,9400,9400,9400,539
20230705,142000,546072370,9400,9400,9400,9400,295
20230705,141900,543299370,9400,9410,9410,9400,487
20230705,141800,538720890,9420,9400,9420,9400,765
20230705,141700,531523800,9400,9410,9430,9400,1070
20230705,141600,521457490,9410,9410,9410,9410,488
20230705,141500,516865410,9410,9420,9420,9410,543
20230705,141400,511755280,9420,9420,9420,9410,291
20230705,141300,509016470,9410,9410,9430,9410,698
20230705,141200,502444080,9410,9410,9420,9410,1350
20230705,141100,489738930,9410,9410,9410,9410,748
20230705,141000,482700250,9410,9410,9420,9410,299
20230705,140900,479886630,9410,9420,9420,9410,516
20230705,140800,475030770,9410,9420,9420,9410,551
20230705,140700,469845710,9420,9420,9420,9410,389
20230705,140600,466184320,9410,9420,9440,9410,491
20230705,140500,461562110,9420,9430,9430,9420,535
20230705,140400,456517780,9440,9450,9450,9440,514
20230705,140300,451665600,9440,9450,9450,9440,1356
20230705,140200,438854710,9450,9450,9470,9450,491
20230705,140100,434214010,9450,9460,9460,9450,309
20230705,140000,431293840,9450,9460,9460,9450,619
20230705,135900,425440570,9460,9460,9460,9460,488
20230705,135800,420824090,9460,9460,9470,9460,537
20230705,135700,415744060,9470,9470,9470,9460,261
20230705,135600,413274850,9460,9470,9480,9460,954
20230705,135500,404243530,9470,9480,9480,9470,562
20230705,135400,398920940,9480,9480,9480,9470,348
20230705,135300,395621940,9480,9480,9490,9480,548
20230705,135200,390426800,9490,9490,9490,9490,726
20230705,135100,383537060,9490,9490,9490,9490,295
20230705,135000,380737510,9490,9500,9500,9490,293
20230705,134900,377954510,9500,9500,9500,9500,100
20230705,134800,377004510,9500,9500,9500,9500,50
20230705,134700,376529510,9500,9500,9500,9500,50
20230705,134600,376054510,9500,9500,9500,9500,259
20230705,134500,373594010,9500,9500,9500,9500,0
20230705,134400,373594010,9500,9500,9510,9500,251
20230705,134300,371209500,9510,9510,9510,9500,363
20230705,134200,367757860,9510,9500,9510,9500,622
20230705,134100,361847660,9500,9510,9510,9500,51
20230705,134000,361363150,9500,9510,9510,9500,50
20230705,133900,360888140,9510,9510,9510,9500,5
20230705,133800,360840600,9500,9500,9500,9500,66
20230705,133700,360213600,9490,9490,9490,9490,49
20230705,133600,359748590,9500,9490,9500,9490,51
20230705,133500,359264590,9500,9500,9500,9500,0
20230705,133400,359264590,9500,9500,9500,9500,233
20230705,133300,357051090,9510,9490,9510,9490,96
20230705,133200,356139570,9500,9500,9500,9500,0
20230705,133100,356139570,9500,9500,9500,9500,5
20230705,133000,356092070,9510,9500,9510,9490,2591
20230705,132900,331478060,9500,9500,9500,9500,0
20230705,132800,331478060,9500,9510,9510,9500,50
20230705,132700,331003050,9500,9510,9510,9500,52
20230705,132600,330509040,9510,9510,9510,9510,253
20230705,132500,328103010,9510,9510,9510,9510,2
20230705,132400,328083990,9510,9510,9510,9510,50
20230705,132300,327608490,9510,9510,9510,9510,49
20230705,132200,327142500,9510,9510,9510,9510,1
20230705,132100,327132990,9510,9510,9510,9510,54
20230705,132000,326619450,9510,9510,9510,9510,99
20230705,131900,325677960,9500,9500,9500,9500,50
20230705,131800,325202960,9510,9510,9510,9510,1
20230705,131700,325193450,9500,9510,9510,9500,59
20230705,131600,324632890,9500,9510,9510,9500,3
20230705,131500,324604370,9510,9510,9510,9510,517
20230705,131400,319687700,9510,9510,9510,9510,49
20230705,131300,319221710,9510,9510,9510,9510,51
20230705,131200,318736700,9520,9520,9520,9520,0
20230705,131100,318736700,9520,9520,9520,9520,39
20230705,131000,318365420,9520,9520,9520,9520,52
20230705,130900,317870380,9520,9510,9520,9510,74
20230705,130800,317166390,9510,9510,9510,9510,1
20230705,130700,317156880,9510,9520,9520,9510,253
20230705,130600,314750810,9520,9520,9520,9520,21
20230705,130500,314550890,9520,9520,9520,9520,1
20230705,130400,314541370,9520,9520,9520,9520,49
20230705,130300,314074890,9520,9510,9520,9510,79
20230705,130200,313323310,9510,9510,9510,9510,50
20230705,130100,312847810,9520,9510,9520,9510,70
20230705,130000,312182100,9490,9490,9490,9490,109
20230705,125900,311147690,9490,9500,9500,9490,51
20230705,125800,310663200,9500,9500,9500,9500,0
20230705,125700,310663200,9500,9500,9500,9500,49
20230705,125600,310197700,9510,9510,9510,9500,98
20230705,125500,309266580,9500,9500,9500,9500,50
20230705,125400,308791580,9500,9500,9500,9500,51
20230705,125300,308307080,9500,9500,9500,9500,49
20230705,125200,307841580,9500,9500,9500,9500,50
20230705,125100,307366580,9500,9500,9500,9500,1
20230705,125000,307357080,9500,9510,9510,9500,59
20230705,124900,306796480,9510,9510,9510,9500,328
20230705,124800,303679390,9500,9500,9500,9500,1
20230705,124700,303669890,9500,9510,9510,9500,50
20230705,124600,303194880,9500,9500,9500,9500,49
20230705,124500,302729380,9490,9500,9500,9490,103
20230705,124400,301751640,9500,9500,9500,9500,50
20230705,124300,301276640,9500,9500,9500,9500,49
20230705,124200,300811140,9500,9500,9500,9500,51
20230705,124100,300326640,9500,9500,9500,9500,148
20230705,124000,298920640,9490,9500,9500,9490,50
20230705,123900,298446130,9490,9490,9490,9490,51
20230705,123800,297962140,9490,9490,9490,9490,0
20230705,123700,297962140,9490,9490,9500,9490,56
20230705,123600,297430650,9500,9500,9500,9500,39
20230705,123500,297060150,9500,9500,9500,9500,16
20230705,123400,296908150,9500,9490,9500,9490,36
20230705,123300,296566160,9500,9500,9500,9500,14
20230705,123200,296433160,9500,9500,9500,9500,1012
20230705,123100,286819160,9500,9500,9500,9500,1
20230705,123000,286809660,9500,9500,9500,9500,50
20230705,122900,286334660,9500,9490,9500,9490,57
20230705,122800,285793650,9490,9490,9490,9490,1
20230705,122700,285784160,9490,9490,9490,9490,50
20230705,122600,285309660,9500,9500,9500,9500,41
20230705,122500,284920160,9500,9500,9500,9500,50
20230705,122400,284445160,9500,9500,9500,9500,0
20230705,122300,284445160,9500,9500,9510,9500,62
20230705,122200,283856060,9500,9490,9500,9490,145
20230705,122100,282479250,9500,9490,9500,9490,18
20230705,122000,282308420,9510,9500,9510,9490,296
20230705,121900,279497890,9500,9500,9500,9500,49
20230705,121800,279032390,9500,9500,9500,9500,49
20230705,121700,278566890,9500,9500,9500,9500,1
20230705,121600,278557390,9510,9500,9510,9500,60
20230705,121500,277987290,9500,9500,9500,9500,49
20230705,121400,277521790,9500,9510,9510,9500,3
20230705,121300,277493270,9500,9500,9500,9500,85
20230705,121200,276685770,9510,9510,9510,9500,53
20230705,121100,276182230,9500,9490,9500,9490,50
20230705,121000,275707240,9490,9490,9490,9490,13
20230705,120900,275583870,9490,9510,9510,9490,380
20230705,120800,271976910,9510,9500,9510,9500,75
20230705,120700,271264150,9500,9500,9500,9500,0
20230705,120600,271264150,9500,9500,9500,9500,51
20230705,120500,270779650,9500,9510,9510,9500,62
20230705,120400,270190520,9500,9500,9500,9500,3
20230705,120300,270162020,9500,9490,9500,9490,51
20230705,120200,269677530,9500,9500,9500,9500,48
20230705,120100,269221530,9500,9500,9500,9500,49
20230705,120000,268756030,9510,9500,9510,9500,7
20230705,115900,268689480,9500,9510,9510,9500,57
20230705,115800,268147910,9500,9500,9500,9500,0
20230705,115700,268147910,9500,9510,9510,9500,2801
20230705,115600,241532340,9510,9510,9510,9510,49
20230705,115500,241066350,9510,9510,9510,9510,50
20230705,115400,240590850,9520,9510,9520,9510,83
20230705,115300,239801500,9510,9510,9510,9510,49
20230705,115200,239335510,9510,9520,9520,9510,51
20230705,115100,238850490,9510,9510,9510,9510,51
20230705,115000,238365480,9520,9520,9520,9520,1
20230705,114900,238355960,9510,9510,9520,9510,53
20230705,114800,237851900,9520,9520,9520,9520,1
20230705,114700,237842380,9530,9530,9530,9530,50
20230705,114600,237365880,9520,9530,9530,9520,51
20230705,114500,236880350,9520,9520,9520,9520,0
20230705,114400,236880350,9520,9500,9520,9500,317
20230705,114300,233863720,9500,9510,9520,9500,426
20230705,114200,229812250,9500,9510,9510,9500,50
20230705,114100,229337240,9510,9510,9510,9500,251
20230705,114000,226950730,9500,9500,9500,9500,1
20230705,113900,226941230,9500,9510,9510,9500,66
20230705,113800,226314060,9510,9510,9510,9500,56
20230705,113700,225782010,9500,9510,9510,9500,3
20230705,113600,225753500,9500,9500,9500,9500,49
20230705,113500,225288000,9500,9500,9500,9500,181
20230705,113400,223568500,9520,9500,9520,9500,52
20230705,113300,223074460,9500,9550,9560,9500,10010
20230705,113200,127834080,9550,9550,9550,9550,50
20230705,113100,127356580,9550,9550,9550,9550,50
20230705,113000,126879080,9560,9560,9560,9560,2
20230705,112900,126859960,9560,9560,9560,9560,11
20230705,112800,126754800,9560,9570,9570,9560,59
20230705,112700,126190660,9560,9560,9560,9560,1
20230705,112600,126181100,9560,9570,9570,9560,156
20230705,112500,124689730,9550,9540,9550,9540,83
20230705,112400,123897570,9550,9550,9550,9540,53
20230705,112300,123391920,9540,9540,9540,9540,1
20230705,112200,123382380,9550,9550,9550,9540,56
20230705,112100,122848070,9550,9550,9550,9540,53
20230705,112000,122342410,9540,9550,9550,9540,4
20230705,111900,122304230,9540,9560,9560,9540,951
20230705,111800,113219500,9560,9560,9560,9560,50
20230705,111700,112741500,9570,9560,9570,9560,54
20230705,111600,112225220,9560,9560,9560,9560,0
20230705,111500,112225220,9560,9560,9560,9560,50
20230705,111400,111747220,9560,9560,9560,9560,0
20230705,111300,111747220,9560,9560,9560,9560,41
20230705,111200,111355260,9560,9560,9570,9560,103
20230705,111100,110370560,9560,9560,9560,9560,49
20230705,111000,109902120,9560,9560,9560,9560,0
20230705,110900,109902120,9560,9560,9570,9560,52
20230705,110800,109404990,9560,9560,9560,9560,52
20230705,110700,108907870,9570,9570,9570,9570,46
20230705,110600,108467650,9570,9570,9570,9570,2
20230705,110500,108448510,9580,9590,9590,9580,141
20230705,110400,107097720,9580,9580,9580,9580,49
20230705,110300,106628300,9580,9590,9590,9580,8
20230705,110200,106551590,9590,9590,9590,9590,100
20230705,110100,105592590,9590,9590,9590,9590,50
20230705,110000,105113090,9590,9590,9590,9590,18
20230705,105900,104940470,9590,9590,9590,9590,31
20230705,105800,104643180,9590,9590,9590,9590,51
20230705,105700,104154090,9590,9590,9590,9590,49
20230705,105600,103684180,9600,9600,9600,9600,5
20230705,105500,103636180,9590,9580,9590,9580,380
20230705,105400,99995740,9570,9570,9570,9570,49
20230705,105300,99526810,9570,9570,9570,9570,0
20230705,105200,99526810,9570,9570,9570,9570,50
20230705,105100,99048310,9570,9570,9570,9570,51
20230705,105000,98560240,9570,9560,9570,9560,71
20230705,104900,97881270,9560,9570,9570,9560,3
20230705,104800,97852580,9570,9570,9570,9570,28
20230705,104700,97584620,9570,9580,9580,9570,61
20230705,104600,97000750,9580,9580,9580,9580,2
20230705,104500,96981590,9570,9570,9580,9570,71
20230705,104400,96302110,9570,9570,9570,9570,51
20230705,104300,95814040,9570,9570,9570,9570,0
20230705,104200,95814040,9570,9580,9580,9570,50
20230705,104100,95335530,9580,9570,9580,9570,52
20230705,104000,94837880,9580,9580,9580,9580,659
20230705,103900,88524660,9590,9590,9590,9590,54
20230705,103800,88006800,9580,9590,9590,9580,61
20230705,103700,87422310,9590,9590,9590,9580,75
20230705,103600,86703560,9580,9580,9580,9580,0
20230705,103500,86703560,9580,9600,9600,9580,3
20230705,103400,86674800,9580,9580,9580,9580,249
20230705,103300,84289380,9580,9590,9590,9580,585
20230705,103200,78679240,9590,9590,9590,9590,438
20230705,103100,74478820,9590,9600,9600,9590,50
20230705,103000,73999310,9590,9590,9590,9590,51
20230705,102900,73510220,9600,9600,9600,9600,2
20230705,102800,73491020,9590,9590,9590,9590,49
20230705,102700,73021110,9590,9600,9600,9590,66
20230705,102600,72388120,9600,9600,9600,9600,7
20230705,102500,72320920,9590,9590,9590,9590,49
20230705,102400,71851010,9590,9590,9590,9590,50
20230705,102300,71371510,9590,9590,9590,9590,50
20230705,102200,70892010,9610,9610,9610,9610,2
20230705,102100,70872790,9600,9580,9600,9580,207
20230705,102000,68886980,9580,9580,9580,9570,65
20230705,101900,68264780,9570,9570,9570,9570,1
20230705,101800,68255210,9570,9580,9580,9570,9
20230705,101700,68169010,9580,9580,9580,9580,42
20230705,101600,67766650,9590,9580,9590,9580,43
20230705,101500,67354630,9590,9580,9590,9580,215
20230705,101400,65293070,9580,9590,9590,9580,50
20230705,101300,64813970,9590,9590,9590,9580,233
20230705,101200,62581170,9600,9600,9600,9600,2
20230705,101100,62561970,9600,9610,9610,9600,264
20230705,101000,60027490,9610,9600,9610,9590,67
20230705,100900,59384670,9600,9600,9600,9600,34
20230705,100800,59058270,9600,9600,9600,9600,13
20230705,100700,58933470,9600,9600,9600,9600,215
20230705,100600,56869470,9600,9610,9610,9600,186
20230705,100500,55083820,9610,9630,9630,9610,400
20230705,100400,51238570,9630,9650,9650,9630,145
20230705,100300,49840780,9650,9650,9650,9650,183
20230705,100200,48074830,9660,9660,9660,9660,8
20230705,100100,47997550,9650,9660,9670,9650,84
20230705,100000,47186090,9650,9660,9660,9650,199
20230705,095900,45264240,9650,9640,9650,9640,27
20230705,095800,45003700,9650,9650,9650,9650,24
20230705,095700,44772100,9660,9660,9660,9660,30
20230705,095600,44482300,9660,9660,9660,9660,1
20230705,095500,44472640,9690,9690,9690,9690,0
20230705,095400,44472640,9690,9670,9690,9670,92
20230705,095300,43582460,9640,9660,9660,9640,150
20230705,095200,42134390,9670,9670,9670,9670,20
20230705,095100,41940990,9670,9670,9670,9670,0
20230705,095000,41940990,9670,9700,9700,9670,477
20230705,094900,37323290,9700,9700,9700,9700,37
20230705,094800,36964390,9690,9700,9700,9690,374
20230705,094700,33339980,9700,9700,9700,9700,52
20230705,094600,32835580,9710,9710,9710,9710,0
20230705,094500,32835580,9710,9710,9710,9710,0
20230705,094400,32835580,9710,9710,9710,9710,0
20230705,094300,32835580,9710,9710,9710,9710,0
20230705,094200,32835580,9710,9710,9710,9710,0
20230705,094100,32835580,9710,9710,9710,9710,0
20230705,094000,32835580,9710,9710,9710,9710,12
20230705,093900,32719060,9710,9720,9720,9710,5
20230705,093800,32670470,9710,9710,9710,9710,0
20230705,093700,32670470,9710,9710,9710,9710,30
20230705,093600,32379170,9710,9710,9710,9710,0
20230705,093500,32379170,9710,9710,9710,9710,0
20230705,093400,32379170,9710,9710,9710,9710,3
20230705,093300,32350040,9710,9730,9730,9710,497
20230705,093200,27523420,9740,9740,9740,9740,204
20230705,093100,25536460,9740,9740,9740,9740,126
20230705,093000,24309220,9740,9740,9740,9740,0
20230705,092900,24309220,9740,9740,9740,9740,0
20230705,092800,24309220,9740,9740,9740,9740,20
20230705,092700,24114420,9760,9760,9760,9760,1
20230705,092600,24104660,9760,9760,9760,9760,10
20230705,092500,24007060,9760,9770,9770,9760,31
20230705,092400,23704490,9770,9770,9770,9760,44
20230705,092300,23274710,9770,9770,9770,9770,21
20230705,092200,23069540,9770,9770,9770,9770,1
20230705,092100,23059770,9740,9770,9770,9740,101
20230705,092000,22075960,9780,9780,9780,9780,10
20230705,091900,21978160,9780,9780,9780,9780,38
20230705,091800,21606520,9780,9780,9780,9780,7
20230705,091700,21538060,9780,9780,9780,9780,51
20230705,091600,21039280,9780,9780,9780,9780,0
20230705,091500,21039280,9780,9790,9800,9780,252
20230705,091400,18572500,9780,9760,9780,9760,669
20230705,091300,12034980,9750,9760,9760,9750,57
20230705,091200,11479130,9760,9740,9760,9740,216
20230705,091100,9372640,9730,9650,9730,9650,706
20230705,091000,2535580,9640,9640,9640,9640,34
20230705,090900,2207820,9630,9630,9630,9630,43
20230705,090800,1793730,9610,9610,9610,9610,0
20230705,090700,1793730,9610,9610,9610,9610,0
20230705,090600,1793730,9610,9610,9610,9610,0
20230705,090500,1793730,9610,9610,9610,9610,1
20230705,090400,1784120,9610,9630,9630,9610,14
20230705,090300,1649480,9640,9650,9650,9640,67
20230705,090200,1003590,9640,9640,9640,9640,0
20230705,090100,1003590,9640,9650,9650,9640,21
20230705,090000,800950,9650,9650,9650,9650,83