KissMeData/085620/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,194000,689461605,3665,3665,3665,3665,3676
20230704,193900,689461605,3665,3665,3665,3665,0
20230704,193800,689461605,3665,3665,3665,3665,0
20230704,193700,689461605,3665,3665,3665,3665,0
20230704,193600,689461605,3665,3665,3665,3665,0
20230704,193500,689461605,3665,3665,3665,3665,0
20230704,193400,689461605,3665,3665,3665,3665,0
20230704,193300,689461605,3665,3665,3665,3665,0
20230704,193200,689461605,3665,3665,3665,3665,0
20230704,193100,689461605,3665,3665,3665,3665,0
20230704,193000,689461605,3665,3665,3665,3665,0
20230704,192900,689461605,3665,3665,3665,3665,0
20230704,192800,689461605,3665,3665,3665,3665,0
20230704,192700,689461605,3665,3665,3665,3665,0
20230704,192600,689461605,3665,3665,3665,3665,0
20230704,192500,689461605,3665,3665,3665,3665,0
20230704,192400,689461605,3665,3665,3665,3665,0
20230704,192300,689461605,3665,3665,3665,3665,0
20230704,192200,689461605,3665,3665,3665,3665,0
20230704,192100,689461605,3665,3665,3665,3665,0
20230704,192000,689461605,3665,3665,3665,3665,0
20230704,191900,689461605,3665,3665,3665,3665,0
20230704,191800,689461605,3665,3665,3665,3665,0
20230704,191700,689461605,3665,3665,3665,3665,0
20230704,191600,689461605,3665,3665,3665,3665,0
20230704,191500,689461605,3665,3665,3665,3665,0
20230704,191400,689461605,3665,3665,3665,3665,0
20230704,191300,689461605,3665,3665,3665,3665,0
20230704,191200,689461605,3665,3665,3665,3665,0
20230704,191100,689461605,3665,3665,3665,3665,0
20230704,191000,689461605,3665,3665,3665,3665,3676
20230704,190900,689461605,3665,3665,3665,3665,0
20230704,190800,689461605,3665,3665,3665,3665,0
20230704,190700,689461605,3665,3665,3665,3665,0
20230704,190600,689461605,3665,3665,3665,3665,0
20230704,190500,689461605,3665,3665,3665,3665,0
20230704,190400,689461605,3665,3665,3665,3665,0
20230704,190300,689461605,3665,3665,3665,3665,0
20230704,190200,689461605,3665,3665,3665,3665,0
20230704,190100,689461605,3665,3665,3665,3665,0
20230704,190000,689461605,3665,3665,3665,3665,0
20230704,185900,689461605,3665,3665,3665,3665,0
20230704,185800,689461605,3665,3665,3665,3665,0
20230704,185700,689461605,3665,3665,3665,3665,0
20230704,185600,689461605,3665,3665,3665,3665,0
20230704,185500,689461605,3665,3665,3665,3665,0
20230704,185400,689461605,3665,3665,3665,3665,0
20230704,185300,689461605,3665,3665,3665,3665,0
20230704,185200,689461605,3665,3665,3665,3665,0
20230704,185100,689461605,3665,3665,3665,3665,0
20230704,185000,689461605,3665,3665,3665,3665,0
20230704,184900,689461605,3665,3665,3665,3665,0
20230704,184800,689461605,3665,3665,3665,3665,0
20230704,184700,689461605,3665,3665,3665,3665,0
20230704,184600,689461605,3665,3665,3665,3665,0
20230704,184500,689461605,3665,3665,3665,3665,0
20230704,184400,689461605,3665,3665,3665,3665,0
20230704,184300,689461605,3665,3665,3665,3665,0
20230704,184200,689461605,3665,3665,3665,3665,0
20230704,184100,689461605,3665,3665,3665,3665,0
20230704,184000,689461605,3665,3665,3665,3665,3676
20230704,183900,689461605,3665,3665,3665,3665,0
20230704,183800,689461605,3665,3665,3665,3665,0
20230704,183700,689461605,3665,3665,3665,3665,0
20230704,183600,689461605,3665,3665,3665,3665,0
20230704,183500,689461605,3665,3665,3665,3665,0
20230704,183400,689461605,3665,3665,3665,3665,0
20230704,183300,689461605,3665,3665,3665,3665,0
20230704,183200,689461605,3665,3665,3665,3665,0
20230704,183100,689461605,3665,3665,3665,3665,0
20230704,183000,689461605,3665,3665,3665,3665,0
20230704,182900,689461605,3665,3665,3665,3665,0
20230704,182800,689461605,3665,3665,3665,3665,0
20230704,182700,689461605,3665,3665,3665,3665,0
20230704,182600,689461605,3665,3665,3665,3665,0
20230704,182500,689461605,3665,3665,3665,3665,0
20230704,182400,689461605,3665,3665,3665,3665,0
20230704,182300,689461605,3665,3665,3665,3665,0
20230704,182200,689461605,3665,3665,3665,3665,0
20230704,182100,689461605,3665,3665,3665,3665,0
20230704,182000,689461605,3665,3665,3665,3665,0
20230704,181900,689461605,3665,3665,3665,3665,0
20230704,181800,689461605,3665,3665,3665,3665,0
20230704,181700,689461605,3665,3665,3665,3665,0
20230704,181600,689461605,3665,3665,3665,3665,0
20230704,181500,689461605,3665,3665,3665,3665,0
20230704,181400,689461605,3665,3665,3665,3665,0
20230704,181300,689461605,3665,3665,3665,3665,0
20230704,181200,689461605,3665,3665,3665,3665,0
20230704,181100,689461605,3665,3665,3665,3665,0
20230704,181000,689461605,3665,3665,3665,3665,3676
20230704,180900,689461605,3665,3665,3665,3665,0
20230704,180800,689461605,3665,3665,3665,3665,0
20230704,180700,689461605,3665,3665,3665,3665,0
20230704,180600,689461605,3665,3665,3665,3665,0
20230704,180500,689461605,3665,3665,3665,3665,0
20230704,180400,689461605,3665,3665,3665,3665,0
20230704,180300,689461605,3665,3665,3665,3665,0
20230704,180200,689461605,3665,3665,3665,3665,0
20230704,180100,689461605,3665,3665,3665,3665,0
20230704,180000,689461605,3665,3665,3665,3665,0
20230704,175900,689461605,3665,3665,3665,3665,0
20230704,175800,689461605,3665,3665,3665,3665,0
20230704,175700,689461605,3665,3665,3665,3665,0
20230704,175600,689461605,3665,3665,3665,3665,0
20230704,175500,689461605,3665,3665,3665,3665,0
20230704,175400,689461605,3665,3665,3665,3665,0
20230704,175300,689461605,3665,3665,3665,3665,0
20230704,175200,689461605,3665,3665,3665,3665,0
20230704,175100,689461605,3665,3665,3665,3665,0
20230704,175000,689461605,3665,3665,3665,3665,0
20230704,174900,689461605,3665,3665,3665,3665,0
20230704,174800,689461605,3665,3665,3665,3665,0
20230704,174700,689461605,3665,3665,3665,3665,0
20230704,174600,689461605,3665,3665,3665,3665,0
20230704,174500,689461605,3665,3665,3665,3665,0
20230704,174400,689461605,3665,3665,3665,3665,0
20230704,174300,689461605,3665,3665,3665,3665,0
20230704,174200,689461605,3665,3665,3665,3665,0
20230704,174100,689461605,3665,3665,3665,3665,0
20230704,174000,689461605,3665,3665,3665,3665,3676
20230704,173900,689461605,3665,3665,3665,3665,0
20230704,173800,689461605,3665,3665,3665,3665,0
20230704,173700,689461605,3665,3665,3665,3665,0
20230704,173600,689461605,3665,3665,3665,3665,0
20230704,173500,689461605,3665,3665,3665,3665,0
20230704,173400,689461605,3665,3665,3665,3665,0
20230704,173300,689461605,3665,3665,3665,3665,0
20230704,173200,689461605,3665,3665,3665,3665,0
20230704,173100,689461605,3665,3665,3665,3665,0
20230704,173000,689461605,3665,3665,3665,3665,0
20230704,172900,689461605,3665,3665,3665,3665,0
20230704,172800,689461605,3665,3665,3665,3665,0
20230704,172700,689461605,3665,3665,3665,3665,0
20230704,172600,689461605,3665,3665,3665,3665,0
20230704,172500,689461605,3665,3665,3665,3665,0
20230704,172400,689461605,3665,3665,3665,3665,0
20230704,172300,689461605,3665,3665,3665,3665,0
20230704,172200,689461605,3665,3665,3665,3665,0
20230704,172100,689461605,3665,3665,3665,3665,0
20230704,172000,689461605,3665,3665,3665,3665,0
20230704,171900,689461605,3665,3665,3665,3665,0
20230704,171800,689461605,3665,3665,3665,3665,0
20230704,171700,689461605,3665,3665,3665,3665,0
20230704,171600,689461605,3665,3665,3665,3665,0
20230704,171500,689461605,3665,3665,3665,3665,0
20230704,171400,689461605,3665,3665,3665,3665,0
20230704,171300,689461605,3665,3665,3665,3665,0
20230704,171200,689461605,3665,3665,3665,3665,0
20230704,171100,689461605,3665,3665,3665,3665,0
20230704,171000,689461605,3665,3665,3665,3665,3676
20230704,170900,689461605,3665,3665,3665,3665,0
20230704,170800,689461605,3665,3665,3665,3665,0
20230704,170700,689461605,3665,3665,3665,3665,0
20230704,170600,689461605,3665,3665,3665,3665,0
20230704,170500,689461605,3665,3665,3665,3665,0
20230704,170400,689461605,3665,3665,3665,3665,0
20230704,170300,689461605,3665,3665,3665,3665,0
20230704,170200,689461605,3665,3665,3665,3665,0
20230704,170100,689461605,3665,3665,3665,3665,0
20230704,170000,689461605,3665,3665,3665,3665,0
20230704,165900,689461605,3665,3665,3665,3665,0
20230704,165800,689461605,3665,3665,3665,3665,0
20230704,165700,689461605,3665,3665,3665,3665,0
20230704,165600,689461605,3665,3665,3665,3665,0
20230704,165500,689461605,3665,3665,3665,3665,0
20230704,165400,689461605,3665,3665,3665,3665,0
20230704,165300,689461605,3665,3665,3665,3665,0
20230704,165200,689461605,3665,3665,3665,3665,0
20230704,165100,689461605,3665,3665,3665,3665,0
20230704,165000,689461605,3665,3665,3665,3665,0
20230704,164900,689461605,3665,3665,3665,3665,0
20230704,164800,689461605,3665,3665,3665,3665,0
20230704,164700,689461605,3665,3665,3665,3665,0
20230704,164600,689461605,3665,3665,3665,3665,0
20230704,164500,689461605,3665,3665,3665,3665,0
20230704,164400,689461605,3665,3665,3665,3665,0
20230704,164300,689461605,3665,3665,3665,3665,0
20230704,164200,689461605,3665,3665,3665,3665,0
20230704,164100,689461605,3665,3665,3665,3665,0
20230704,164000,689461605,3665,3665,3665,3665,3676
20230704,163900,689461605,3665,3665,3665,3665,0
20230704,163800,689461605,3665,3665,3665,3665,0
20230704,163700,689461605,3665,3665,3665,3665,0
20230704,163600,689461605,3665,3665,3665,3665,0
20230704,163500,689461605,3665,3665,3665,3665,0
20230704,163400,689461605,3665,3665,3665,3665,0
20230704,163300,689461605,3665,3665,3665,3665,0
20230704,163200,689461605,3665,3665,3665,3665,0
20230704,163100,689461605,3665,3665,3665,3665,0
20230704,163000,689461605,3665,3665,3665,3665,0
20230704,162900,689461605,3665,3665,3665,3665,0
20230704,162800,689461605,3665,3665,3665,3665,0
20230704,162700,689461605,3665,3665,3665,3665,0
20230704,162600,689461605,3665,3665,3665,3665,0
20230704,162500,689461605,3665,3665,3665,3665,0
20230704,162400,689461605,3665,3665,3665,3665,0
20230704,162300,689461605,3665,3665,3665,3665,0
20230704,162200,689461605,3665,3665,3665,3665,0
20230704,162100,689461605,3665,3665,3665,3665,0
20230704,162000,689461605,3665,3665,3665,3665,0
20230704,161900,689461605,3665,3665,3665,3665,0
20230704,161800,689461605,3665,3665,3665,3665,0
20230704,161700,689461605,3665,3665,3665,3665,0
20230704,161600,689461605,3665,3665,3665,3665,0
20230704,161500,689461605,3665,3665,3665,3665,0
20230704,161400,689461605,3665,3665,3665,3665,0
20230704,161300,689461605,3665,3665,3665,3665,0
20230704,161200,689461605,3665,3665,3665,3665,0
20230704,161100,689461605,3665,3665,3665,3665,0
20230704,161000,689461605,3665,3665,3665,3665,3676
20230704,160900,689461605,3665,3665,3665,3665,0
20230704,160800,689461605,3665,3665,3665,3665,0
20230704,160700,689461605,3665,3665,3665,3665,0
20230704,160600,689461605,3665,3665,3665,3665,0
20230704,160500,689461605,3665,3665,3665,3665,0
20230704,160400,689461605,3665,3665,3665,3665,0
20230704,160300,689461605,3665,3665,3665,3665,0
20230704,160200,689461605,3665,3665,3665,3665,0
20230704,160100,689461605,3665,3665,3665,3665,0
20230704,160000,689461605,3665,3665,3665,3665,0
20230704,155900,689461605,3665,3665,3665,3665,0
20230704,155800,689461605,3665,3665,3665,3665,0
20230704,155700,689461605,3665,3665,3665,3665,0
20230704,155600,689461605,3665,3665,3665,3665,0
20230704,155500,689461605,3665,3665,3665,3665,0
20230704,155400,689461605,3665,3665,3665,3665,0
20230704,155300,689461605,3665,3665,3665,3665,0
20230704,155200,689461605,3665,3665,3665,3665,0
20230704,155100,689461605,3665,3665,3665,3665,0
20230704,155000,689461605,3665,3665,3665,3665,0
20230704,154900,689461605,3665,3665,3665,3665,0
20230704,154800,689461605,3665,3665,3665,3665,0
20230704,154700,689461605,3665,3665,3665,3665,0
20230704,154600,689461605,3665,3665,3665,3665,0
20230704,154500,689461605,3665,3665,3665,3665,0
20230704,154400,689461605,3665,3665,3665,3665,0
20230704,154300,689461605,3665,3665,3665,3665,0
20230704,154200,689461605,3665,3665,3665,3665,0
20230704,154100,689461605,3665,3665,3665,3665,0
20230704,154000,689461605,3665,3665,3665,3665,3676
20230704,153900,689461605,3665,3665,3665,3665,0
20230704,153800,689461605,3665,3665,3665,3665,0
20230704,153700,689461605,3665,3665,3665,3665,0
20230704,153600,689461605,3665,3665,3665,3665,0
20230704,153500,689461605,3665,3665,3665,3665,0
20230704,153400,689461605,3665,3665,3665,3665,0
20230704,153300,689461605,3665,3665,3665,3665,0
20230704,153200,689461605,3665,3665,3665,3665,0
20230704,153100,689461605,3665,3665,3665,3665,0
20230704,153000,689461605,3665,3665,3665,3665,3676
20230704,152900,675989065,3660,3660,3660,3660,0
20230704,152800,675989065,3660,3660,3660,3660,0
20230704,152700,675989065,3660,3660,3660,3660,0
20230704,152600,675989065,3660,3660,3660,3660,0
20230704,152500,675989065,3660,3660,3660,3660,0
20230704,152400,675989065,3660,3660,3660,3660,0
20230704,152300,675989065,3660,3660,3660,3660,0
20230704,152200,675989065,3660,3660,3660,3660,0
20230704,152100,675989065,3660,3660,3660,3660,0
20230704,152000,675989065,3660,3660,3660,3660,0
20230704,151900,675989065,3660,3645,3660,3645,243
20230704,151800,675100255,3660,3660,3660,3660,71
20230704,151700,674840395,3660,3660,3660,3660,0
20230704,151600,674840395,3660,3650,3660,3650,395
20230704,151500,673398520,3665,3670,3670,3650,1208
20230704,151400,668982555,3670,3670,3670,3670,324
20230704,151300,667793475,3670,3670,3675,3665,273
20230704,151200,666790705,3690,3690,3690,3690,35
20230704,151100,666661555,3690,3675,3690,3675,1442
20230704,151000,661361415,3675,3675,3675,3675,85
20230704,150900,661049040,3675,3675,3675,3675,623
20230704,150800,658759515,3675,3675,3675,3675,765
20230704,150700,655948140,3675,3675,3675,3675,54
20230704,150600,655749690,3675,3665,3675,3665,109
20230704,150500,655350195,3665,3675,3675,3655,836
20230704,150400,652290575,3675,3675,3675,3670,1304
20230704,150300,647501595,3675,3670,3675,3670,25
20230704,150200,647409835,3670,3670,3670,3670,57
20230704,150100,647200645,3670,3655,3670,3655,1070
20230704,150000,643289660,3655,3650,3655,3650,191
20230704,145900,642591710,3655,3650,3655,3650,625
20230704,145800,640307835,3655,3650,3655,3650,266
20230704,145700,639335845,3655,3655,3655,3655,0
20230704,145600,639335845,3655,3655,3655,3650,686
20230704,145500,636828670,3655,3655,3655,3650,553
20230704,145400,634807695,3655,3655,3655,3645,1618
20230704,145300,628902485,3655,3650,3655,3645,181
20230704,145200,628242125,3650,3650,3650,3650,30
20230704,145100,628132625,3650,3650,3650,3650,306
20230704,145000,627015725,3650,3645,3650,3640,242
20230704,144900,626133805,3650,3650,3650,3650,50
20230704,144800,625951305,3645,3650,3650,3645,166
20230704,144700,625346185,3650,3650,3650,3640,1160
20230704,144600,621113745,3650,3655,3655,3650,2377
20230704,144500,612437050,3655,3650,3655,3640,2339
20230704,144400,603900395,3650,3660,3660,3635,1995
20230704,144300,596634750,3660,3635,3670,3625,9696
20230704,144200,561353500,3635,3590,3640,3590,13027
20230704,144100,514195405,3590,3585,3590,3585,157
20230704,144000,513632555,3590,3585,3590,3585,157
20230704,143900,513069705,3590,3585,3590,3585,157
20230704,143800,512506855,3590,3590,3590,3590,51
20230704,143700,512323765,3585,3590,3590,3585,165
20230704,143600,511732200,3590,3590,3590,3590,30
20230704,143500,511624500,3600,3600,3600,3590,207
20230704,143400,510880860,3600,3590,3600,3590,158
20230704,143300,510313630,3600,3590,3600,3590,207
20230704,143200,509569990,3605,3605,3605,3605,0
20230704,143100,509569990,3605,3610,3610,3595,208
20230704,143000,508821705,3595,3590,3595,3590,332
20230704,142900,507629045,3590,3585,3590,3585,158
20230704,142800,507062610,3590,3590,3595,3590,51
20230704,142700,506879515,3590,3585,3590,3585,157
20230704,142600,506316665,3590,3590,3590,3590,740
20230704,142500,503660065,3590,3585,3590,3580,4814
20230704,142400,486402555,3590,3590,3590,3585,243
20230704,142300,485530965,3590,3590,3590,3590,143
20230704,142200,485017595,3595,3590,3595,3590,183
20230704,142100,484360620,3595,3590,3595,3590,158
20230704,142000,483793395,3595,3590,3595,3590,407
20230704,141900,482332015,3590,3590,3590,3590,156
20230704,141800,481771975,3595,3595,3595,3595,113
20230704,141700,481365740,3590,3605,3605,3590,207
20230704,141600,480621860,3600,3600,3600,3600,521
20230704,141500,478746260,3600,3600,3600,3600,39
20230704,141400,478605860,3590,3590,3590,3590,156
20230704,141300,478045820,3590,3605,3605,3590,206
20230704,141200,477305530,3590,3590,3590,3590,157
20230704,141100,476741900,3605,3590,3605,3590,620
20230704,141000,474513795,3600,3590,3600,3590,206
20230704,140900,473773755,3600,3600,3600,3600,20
20230704,140800,473701755,3590,3590,3590,3590,157
20230704,140700,473138125,3590,3600,3600,3590,172
20230704,140600,472520485,3600,3590,3600,3590,206
20230704,140500,471780445,3590,3590,3590,3590,156
20230704,140400,471220405,3590,3590,3590,3590,157
20230704,140300,470656775,3600,3600,3600,3600,0
20230704,140200,470656775,3600,3590,3600,3590,1835
20230704,140100,464068625,3590,3590,3590,3590,239
20230704,140000,463210615,3590,3590,3590,3590,158
20230704,135900,462643395,3600,3590,3600,3590,206
20230704,135800,461903355,3590,3590,3590,3590,156
20230704,135700,461343315,3590,3590,3590,3590,0
20230704,135600,461343315,3590,3590,3590,3590,156
20230704,135500,460783275,3605,3600,3605,3595,208
20230704,135400,460035010,3595,3595,3595,3595,767
20230704,135300,457277645,3595,3605,3605,3595,424
20230704,135200,455750235,3605,3595,3605,3595,206
20230704,135100,455009165,3605,3600,3625,3595,2580
20230704,135000,445720715,3610,3610,3610,3610,0
20230704,134900,445720715,3610,3610,3610,3610,0
20230704,134800,445720715,3610,3610,3610,3610,50
20230704,134700,445540215,3610,3610,3610,3610,0
20230704,134600,445540215,3610,3605,3610,3605,231
20230704,134500,444707005,3605,3605,3605,3605,614
20230704,134400,442493535,3605,3600,3605,3600,243
20230704,134300,441618485,3600,3600,3600,3600,132
20230704,134200,441143285,3600,3600,3600,3600,472
20230704,134100,439444085,3600,3605,3605,3600,51
20230704,134000,439260235,3605,3605,3605,3605,0
20230704,133900,439260235,3605,3605,3605,3605,0
20230704,133800,439260235,3605,3605,3605,3605,17
20230704,133700,439198950,3610,3610,3610,3605,2036
20230704,133600,431850575,3610,3610,3610,3610,132
20230704,133500,431374055,3610,3610,3610,3610,132
20230704,133400,430897535,3610,3615,3615,3610,302
20230704,133300,429806810,3610,3610,3610,3610,217
20230704,133200,429023440,3610,3610,3610,3610,132
20230704,133100,428546920,3610,3610,3610,3610,133
20230704,133000,428066790,3615,3615,3615,3615,52
20230704,132900,427878810,3615,3615,3615,3615,0
20230704,132800,427878810,3615,3615,3615,3615,0
20230704,132700,427878810,3615,3615,3615,3615,0
20230704,132600,427878810,3615,3610,3615,3610,182
20230704,132500,427221540,3610,3610,3610,3610,133
20230704,132400,426741410,3615,3615,3615,3615,0
20230704,132300,426741410,3615,3610,3615,3610,182
20230704,132200,426084140,3610,3615,3615,3610,2
20230704,132100,426076915,3610,3610,3610,3610,132
20230704,132000,425600395,3610,3610,3610,3610,462
20230704,131900,423932575,3615,3615,3615,3615,50
20230704,131800,423751825,3615,3615,3615,3615,0
20230704,131700,423751825,3615,3615,3615,3615,0
20230704,131600,423751825,3615,3615,3615,3615,50
20230704,131500,423571075,3610,3610,3610,3610,132
20230704,131400,423094555,3610,3610,3610,3610,1
20230704,131300,423090945,3615,3615,3615,3615,0
20230704,131200,423090945,3615,3610,3615,3610,62
20230704,131100,422866820,3615,3615,3615,3615,98
20230704,131000,422512550,3610,3610,3610,3610,132
20230704,130900,422036030,3610,3615,3615,3610,183
20230704,130800,421375150,3610,3615,3615,3610,16
20230704,130700,421317315,3615,3615,3615,3615,132
20230704,130600,420840135,3615,3620,3620,3615,11
20230704,130500,420800320,3620,3620,3620,3620,50
20230704,130400,420619320,3615,3615,3615,3615,132
20230704,130300,420142140,3615,3615,3615,3615,132
20230704,130200,419664960,3615,3615,3615,3615,133
20230704,130100,419184165,3620,3615,3620,3615,182
20230704,130000,418525985,3615,3610,3615,3610,496
20230704,125900,416734380,3610,3610,3610,3610,0
20230704,125800,416734380,3610,3615,3615,3610,230
20230704,125700,415903830,3610,3610,3610,3610,132
20230704,125600,415427310,3610,3615,3615,3610,4
20230704,125500,415412855,3610,3610,3610,3610,133
20230704,125400,414932725,3615,3610,3615,3610,183
20230704,125300,414271840,3610,3610,3610,3610,0
20230704,125200,414271840,3610,3610,3610,3610,132
20230704,125100,413795320,3610,3615,3615,3610,183
20230704,125000,413134440,3610,3625,3625,3610,368
20230704,124900,411804095,3620,3610,3620,3610,375
20230704,124800,410449080,3610,3610,3610,3610,1
20230704,124700,410445470,3615,3615,3615,3615,75
20230704,124600,410174345,3610,3610,3610,3610,640
20230704,124500,407863945,3610,3615,3615,3610,32
20230704,124400,407748270,3610,3615,3615,3605,1517
20230704,124300,402272370,3620,3615,3620,3610,373
20230704,124200,400925215,3610,3615,3615,3610,23
20230704,124100,400842075,3610,3615,3615,3610,155
20230704,124000,400282415,3620,3620,3625,3620,261
20230704,123900,399337345,3620,3620,3620,3620,337
20230704,123800,398117405,3610,3610,3610,3610,132
20230704,123700,397640885,3610,3610,3610,3610,440
20230704,123600,396052485,3610,3610,3620,3605,2237
20230704,123500,387974820,3615,3610,3615,3610,276
20230704,123400,386978220,3610,3610,3610,3610,149
20230704,123300,386440330,3615,3615,3615,3610,200
20230704,123200,385718075,3610,3610,3610,3610,142
20230704,123100,385205455,3610,3610,3610,3610,144
20230704,123000,384685615,3610,3610,3610,3610,12
20230704,122900,384642295,3610,3610,3615,3610,189
20230704,122800,383959755,3610,3610,3610,3610,140
20230704,122700,383454355,3615,3610,3615,3610,7
20230704,122600,383429080,3610,3610,3610,3610,1
20230704,122500,383425470,3615,3610,3615,3610,182
20230704,122400,382768200,3610,3610,3610,3610,0
20230704,122300,382768200,3610,3610,3610,3610,132
20230704,122200,382291680,3610,3615,3615,3610,51
20230704,122100,382107320,3610,3610,3610,3610,132
20230704,122000,381630800,3610,3610,3610,3610,132
20230704,121900,381154280,3610,3610,3610,3610,2
20230704,121800,381147060,3615,3615,3615,3615,50
20230704,121700,380966310,3610,3610,3610,3610,132
20230704,121600,380489790,3610,3615,3615,3610,124
20230704,121500,380041535,3615,3620,3620,3615,51
20230704,121400,379856920,3610,3605,3610,3605,230
20230704,121300,379026770,3605,3615,3615,3605,3334
20230704,121200,366988120,3615,3615,3615,3615,133
20230704,121100,366507325,3620,3620,3620,3620,58
20230704,121000,366297365,3615,3615,3615,3615,132
20230704,120900,365820185,3615,3615,3615,3615,215
20230704,120800,365042960,3615,3620,3620,3615,1500
20230704,120700,359617760,3625,3625,3625,3625,50
20230704,120600,359436510,3620,3620,3620,3620,132
20230704,120500,358958670,3620,3620,3620,3620,148
20230704,120400,358422910,3620,3625,3625,3620,51
20230704,120300,358238040,3620,3615,3620,3615,142
20230704,120200,357724660,3615,3615,3615,3615,132
20230704,120100,357247480,3615,3620,3620,3615,43
20230704,120000,357091985,3615,3625,3625,3615,183
20230704,115900,356429940,3620,3620,3620,3620,264
20230704,115800,355474260,3620,3620,3620,3620,249
20230704,115700,354572880,3620,3620,3620,3620,250
20230704,115600,353667880,3615,3615,3615,3615,132
20230704,115500,353190700,3615,3615,3615,3600,5703
20230704,115400,332616515,3615,3615,3615,3615,146
20230704,115300,332088725,3615,3620,3620,3615,688
20230704,115200,329598170,3615,3615,3615,3615,1
20230704,115100,329594555,3620,3620,3620,3620,0
20230704,115000,329594555,3620,3620,3620,3620,0
20230704,114900,329594555,3620,3620,3620,3620,150
20230704,114800,329051555,3620,3620,3620,3620,553
20230704,114700,327049695,3620,3620,3620,3620,0
20230704,114600,327049695,3620,3620,3620,3620,600
20230704,114500,324877695,3625,3625,3625,3625,0
20230704,114400,324877695,3625,3625,3625,3625,0
20230704,114300,324877695,3625,3625,3625,3625,0
20230704,114200,324877695,3625,3625,3625,3625,50
20230704,114100,324696445,3610,3615,3615,3610,132
20230704,114000,324219875,3610,3610,3610,3610,207
20230704,113900,323472605,3625,3625,3625,3625,91
20230704,113800,323142730,3610,3615,3615,3610,596
20230704,113700,320988195,3615,3615,3615,3615,48
20230704,113600,320814675,3615,3615,3615,3615,50
20230704,113500,320633925,3610,3615,3615,3610,551
20230704,113400,318642065,3615,3615,3615,3615,18
20230704,113300,318576995,3615,3615,3615,3615,0
20230704,113200,318576995,3615,3615,3615,3615,508
20230704,113100,316740575,3615,3620,3620,3615,2196
20230704,113000,308792035,3620,3620,3620,3620,240
20230704,112900,307923235,3625,3625,3625,3625,632
20230704,112800,305632235,3630,3630,3630,3630,2324
20230704,112700,297196115,3630,3630,3630,3630,0
20230704,112600,297196115,3630,3630,3630,3630,0
20230704,112500,297196115,3630,3630,3630,3630,50
20230704,112400,297014615,3630,3630,3630,3630,50
20230704,112300,296833115,3630,3630,3630,3630,0
20230704,112200,296833115,3630,3630,3630,3630,0
20230704,112100,296833115,3630,3630,3630,3630,50
20230704,112000,296651615,3630,3630,3630,3630,0
20230704,111900,296651615,3630,3630,3630,3630,0
20230704,111800,296651615,3630,3630,3630,3630,10
20230704,111700,296615315,3630,3630,3630,3630,50
20230704,111600,296433815,3630,3625,3630,3625,546
20230704,111500,294454310,3625,3625,3625,3625,0
20230704,111400,294454310,3625,3625,3625,3625,0
20230704,111300,294454310,3625,3620,3625,3620,810
20230704,111200,291518065,3620,3625,3625,3620,28
20230704,111100,291416700,3625,3625,3625,3625,315
20230704,111000,290274825,3625,3615,3625,3615,183
20230704,110900,289612770,3615,3615,3615,3615,0
20230704,110800,289612770,3615,3615,3615,3615,163
20230704,110700,289023525,3625,3625,3625,3625,0
20230704,110600,289023525,3625,3625,3625,3625,50
20230704,110500,288842275,3625,3625,3625,3625,1
20230704,110400,288838650,3615,3625,3625,3615,2580
20230704,110300,279490305,3630,3630,3630,3630,50
20230704,110200,279308805,3630,3630,3630,3630,0
20230704,110100,279308805,3630,3630,3630,3630,10
20230704,110000,279272505,3630,3630,3630,3630,1
20230704,105900,279268875,3630,3630,3630,3630,100
20230704,105800,278905875,3630,3630,3630,3630,1
20230704,105700,278902245,3635,3635,3635,3635,0
20230704,105600,278902245,3635,3635,3635,3635,0
20230704,105500,278902245,3635,3635,3635,3635,50
20230704,105400,278720495,3635,3635,3635,3635,0
20230704,105300,278720495,3635,3635,3635,3635,0
20230704,105200,278720495,3635,3635,3635,3635,50
20230704,105100,278538745,3635,3635,3635,3635,0
20230704,105000,278538745,3635,3635,3635,3635,0
20230704,104900,278538745,3635,3635,3635,3635,0
20230704,104800,278538745,3635,3635,3635,3635,60
20230704,104700,278320645,3635,3635,3635,3635,0
20230704,104600,278320645,3635,3635,3635,3635,0
20230704,104500,278320645,3635,3630,3635,3630,775
20230704,104400,275504285,3630,3630,3630,3630,0
20230704,104300,275504285,3630,3630,3630,3630,132
20230704,104200,275025125,3630,3630,3630,3630,364
20230704,104100,273703805,3630,3625,3630,3625,793
20230704,104000,270825875,3625,3620,3625,3620,1811
20230704,103900,264269295,3620,3620,3620,3620,0
20230704,103800,264269295,3620,3620,3620,3620,961
20230704,103700,260790475,3620,3615,3620,3615,196
20230704,103600,260081685,3615,3615,3615,3610,276
20230704,103500,259083995,3610,3615,3615,3610,114
20230704,103400,258671955,3610,3610,3615,3610,150
20230704,103300,258130205,3610,3610,3610,3610,143
20230704,103200,257613975,3615,3615,3615,3615,16
20230704,103100,257556135,3615,3615,3615,3615,146
20230704,103000,257028345,3615,3615,3615,3615,307
20230704,102900,255918540,3615,3615,3615,3615,10
20230704,102800,255882390,3615,3605,3615,3605,843
20230704,102700,252842175,3600,3610,3610,3600,3590
20230704,102600,239905465,3610,3610,3610,3610,670
20230704,102500,237486765,3615,3610,3615,3610,282
20230704,102400,236467995,3610,3630,3630,3610,6648
20230704,102300,212409130,3630,3630,3630,3625,657
20230704,102200,210024740,3630,3635,3640,3630,970
20230704,102100,206502440,3640,3640,3640,3640,0
20230704,102000,206502440,3640,3635,3640,3635,2592
20230704,101900,197080260,3640,3645,3645,3640,241
20230704,101800,196202970,3645,3640,3645,3640,29
20230704,101700,196097405,3645,3645,3645,3640,502
20230704,101600,194270115,3645,3645,3645,3645,51
20230704,101500,194084220,3645,3645,3645,3645,0
20230704,101400,194084220,3645,3645,3645,3645,0
20230704,101300,194084220,3645,3645,3645,3645,0
20230704,101200,194084220,3645,3645,3645,3645,50
20230704,101100,193901970,3645,3645,3645,3645,0
20230704,101000,193901970,3645,3645,3645,3645,0
20230704,100900,193901970,3645,3645,3645,3645,50
20230704,100800,193719720,3645,3645,3645,3645,0
20230704,100700,193719720,3645,3635,3645,3630,101
20230704,100600,193352795,3650,3630,3650,3630,540
20230704,100500,191389935,3640,3635,3640,3620,2016
20230704,100400,184078680,3650,3650,3650,3620,5922
20230704,100300,162521285,3660,3660,3660,3650,1303
20230704,100200,157759230,3660,3660,3660,3655,48
20230704,100100,157583555,3660,3660,3660,3660,420
20230704,100000,156046355,3670,3660,3670,3660,135
20230704,095900,155552235,3660,3675,3675,3650,3777
20230704,095800,141741105,3665,3670,3675,3665,1378
20230704,095700,136684405,3670,3680,3680,3670,577
20230704,095600,134566795,3660,3705,3705,3650,14769
20230704,095500,80156645,3705,3705,3705,3705,3
20230704,095400,80145530,3705,3705,3705,3705,52
20230704,095300,79952870,3705,3705,3705,3705,2
20230704,095200,79945460,3705,3705,3705,3705,1
20230704,095100,79941755,3705,3705,3705,3705,51
20230704,095000,79752800,3705,3705,3705,3705,52
20230704,094900,79560140,3705,3705,3705,3705,2
20230704,094800,79552730,3705,3705,3705,3700,2145
20230704,094700,71606210,3700,3705,3705,3700,154
20230704,094600,71036140,3705,3705,3705,3705,1
20230704,094500,71032435,3705,3705,3705,3705,1
20230704,094400,71028730,3705,3705,3705,3705,2
20230704,094300,71021320,3705,3705,3705,3705,53
20230704,094200,70824955,3695,3705,3705,3695,481
20230704,094100,69047630,3705,3705,3705,3705,2
20230704,094000,69040220,3705,3705,3705,3690,4783
20230704,093900,51337110,3710,3710,3710,3710,2
20230704,093800,51329690,3710,3710,3710,3710,8
20230704,093700,51300010,3710,3715,3715,3705,1626
20230704,093600,45267970,3715,3720,3720,3715,153
20230704,093500,44699310,3720,3720,3720,3720,2
20230704,093400,44691870,3715,3720,3720,3715,290
20230704,093300,43614515,3720,3720,3720,3720,103
20230704,093200,43231355,3720,3715,3720,3715,23
20230704,093100,43145895,3720,3720,3720,3720,2
20230704,093000,43138455,3720,3720,3720,3720,14
20230704,092900,43086375,3720,3720,3720,3720,52
20230704,092800,42892935,3720,3720,3720,3720,2
20230704,092700,42885495,3725,3725,3725,3725,1
20230704,092600,42881770,3725,3720,3725,3720,3
20230704,092500,42870600,3725,3725,3725,3725,52
20230704,092400,42676900,3725,3725,3725,3725,2
20230704,092300,42669450,3715,3720,3725,3715,512
20230704,092200,40766850,3725,3725,3725,3725,52
20230704,092100,40573150,3725,3725,3725,3725,2
20230704,092000,40565700,3725,3720,3725,3720,73
20230704,091900,40294120,3725,3725,3725,3725,3
20230704,091800,40282945,3725,3715,3725,3715,1889
20230704,091700,33252780,3715,3715,3715,3715,1336
20230704,091600,28289540,3715,3715,3715,3715,3
20230704,091500,28278395,3715,3715,3715,3715,22
20230704,091400,28196665,3715,3715,3715,3710,143
20230704,091300,27666125,3715,3725,3725,3710,2348
20230704,091200,18942540,3735,3735,3735,3735,12
20230704,091100,18897720,3735,3750,3750,3725,98
20230704,091000,18531825,3750,3750,3750,3750,1
20230704,090900,18528075,3750,3750,3750,3750,0
20230704,090800,18528075,3750,3730,3750,3730,1145
20230704,090700,14257205,3730,3755,3755,3730,84
20230704,090600,13943860,3755,3755,3755,3755,0
20230704,090500,13943860,3755,3755,3755,3755,26
20230704,090400,13846230,3760,3760,3760,3760,0
20230704,090300,13846230,3760,3760,3760,3760,0
20230704,090200,13846230,3760,3760,3760,3760,1
20230704,090100,13842470,3760,3760,3760,3760,1767
20230704,090000,7198550,3760,3765,3765,3760,1912