KissMeData/160980/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,200400,853625780,14630,14630,14630,14630,81
20230704,200300,853625780,14630,14630,14630,14630,0
20230704,200200,853625780,14630,14630,14630,14630,0
20230704,200100,853625780,14630,14630,14630,14630,0
20230704,200000,853625780,14630,14630,14630,14630,0
20230704,195900,853625780,14630,14630,14630,14630,0
20230704,195800,853625780,14630,14630,14630,14630,0
20230704,195700,853625780,14630,14630,14630,14630,0
20230704,195600,853625780,14630,14630,14630,14630,0
20230704,195500,853625780,14630,14630,14630,14630,0
20230704,195400,853625780,14630,14630,14630,14630,0
20230704,195300,853625780,14630,14630,14630,14630,0
20230704,195200,853625780,14630,14630,14630,14630,0
20230704,195100,853625780,14630,14630,14630,14630,0
20230704,195000,853625780,14630,14630,14630,14630,0
20230704,194900,853625780,14630,14630,14630,14630,0
20230704,194800,853625780,14630,14630,14630,14630,0
20230704,194700,853625780,14630,14630,14630,14630,0
20230704,194600,853625780,14630,14630,14630,14630,0
20230704,194500,853625780,14630,14630,14630,14630,0
20230704,194400,853625780,14630,14630,14630,14630,0
20230704,194300,853625780,14630,14630,14630,14630,0
20230704,194200,853625780,14630,14630,14630,14630,0
20230704,194100,853625780,14630,14630,14630,14630,0
20230704,194000,853625780,14630,14630,14630,14630,0
20230704,193900,853625780,14630,14630,14630,14630,0
20230704,193800,853625780,14630,14630,14630,14630,0
20230704,193700,853625780,14630,14630,14630,14630,0
20230704,193600,853625780,14630,14630,14630,14630,0
20230704,193500,853625780,14630,14630,14630,14630,0
20230704,193400,853625780,14630,14630,14630,14630,81
20230704,193300,853625780,14630,14630,14630,14630,0
20230704,193200,853625780,14630,14630,14630,14630,0
20230704,193100,853625780,14630,14630,14630,14630,0
20230704,193000,853625780,14630,14630,14630,14630,0
20230704,192900,853625780,14630,14630,14630,14630,0
20230704,192800,853625780,14630,14630,14630,14630,0
20230704,192700,853625780,14630,14630,14630,14630,0
20230704,192600,853625780,14630,14630,14630,14630,0
20230704,192500,853625780,14630,14630,14630,14630,0
20230704,192400,853625780,14630,14630,14630,14630,0
20230704,192300,853625780,14630,14630,14630,14630,0
20230704,192200,853625780,14630,14630,14630,14630,0
20230704,192100,853625780,14630,14630,14630,14630,0
20230704,192000,853625780,14630,14630,14630,14630,0
20230704,191900,853625780,14630,14630,14630,14630,0
20230704,191800,853625780,14630,14630,14630,14630,0
20230704,191700,853625780,14630,14630,14630,14630,0
20230704,191600,853625780,14630,14630,14630,14630,0
20230704,191500,853625780,14630,14630,14630,14630,0
20230704,191400,853625780,14630,14630,14630,14630,0
20230704,191300,853625780,14630,14630,14630,14630,0
20230704,191200,853625780,14630,14630,14630,14630,0
20230704,191100,853625780,14630,14630,14630,14630,0
20230704,191000,853625780,14630,14630,14630,14630,0
20230704,190900,853625780,14630,14630,14630,14630,0
20230704,190800,853625780,14630,14630,14630,14630,0
20230704,190700,853625780,14630,14630,14630,14630,0
20230704,190600,853625780,14630,14630,14630,14630,0
20230704,190500,853625780,14630,14630,14630,14630,0
20230704,190400,853625780,14630,14630,14630,14630,81
20230704,190300,853625780,14630,14630,14630,14630,0
20230704,190200,853625780,14630,14630,14630,14630,0
20230704,190100,853625780,14630,14630,14630,14630,0
20230704,190000,853625780,14630,14630,14630,14630,0
20230704,185900,853625780,14630,14630,14630,14630,0
20230704,185800,853625780,14630,14630,14630,14630,0
20230704,185700,853625780,14630,14630,14630,14630,0
20230704,185600,853625780,14630,14630,14630,14630,0
20230704,185500,853625780,14630,14630,14630,14630,0
20230704,185400,853625780,14630,14630,14630,14630,0
20230704,185300,853625780,14630,14630,14630,14630,0
20230704,185200,853625780,14630,14630,14630,14630,0
20230704,185100,853625780,14630,14630,14630,14630,0
20230704,185000,853625780,14630,14630,14630,14630,0
20230704,184900,853625780,14630,14630,14630,14630,0
20230704,184800,853625780,14630,14630,14630,14630,0
20230704,184700,853625780,14630,14630,14630,14630,0
20230704,184600,853625780,14630,14630,14630,14630,0
20230704,184500,853625780,14630,14630,14630,14630,0
20230704,184400,853625780,14630,14630,14630,14630,0
20230704,184300,853625780,14630,14630,14630,14630,0
20230704,184200,853625780,14630,14630,14630,14630,0
20230704,184100,853625780,14630,14630,14630,14630,0
20230704,184000,853625780,14630,14630,14630,14630,0
20230704,183900,853625780,14630,14630,14630,14630,0
20230704,183800,853625780,14630,14630,14630,14630,0
20230704,183700,853625780,14630,14630,14630,14630,0
20230704,183600,853625780,14630,14630,14630,14630,0
20230704,183500,853625780,14630,14630,14630,14630,0
20230704,183400,853625780,14630,14630,14630,14630,81
20230704,183300,853625780,14630,14630,14630,14630,0
20230704,183200,853625780,14630,14630,14630,14630,0
20230704,183100,853625780,14630,14630,14630,14630,0
20230704,183000,853625780,14630,14630,14630,14630,0
20230704,182900,853625780,14630,14630,14630,14630,0
20230704,182800,853625780,14630,14630,14630,14630,0
20230704,182700,853625780,14630,14630,14630,14630,0
20230704,182600,853625780,14630,14630,14630,14630,0
20230704,182500,853625780,14630,14630,14630,14630,0
20230704,182400,853625780,14630,14630,14630,14630,0
20230704,182300,853625780,14630,14630,14630,14630,0
20230704,182200,853625780,14630,14630,14630,14630,0
20230704,182100,853625780,14630,14630,14630,14630,0
20230704,182000,853625780,14630,14630,14630,14630,0
20230704,181900,853625780,14630,14630,14630,14630,0
20230704,181800,853625780,14630,14630,14630,14630,0
20230704,181700,853625780,14630,14630,14630,14630,0
20230704,181600,853625780,14630,14630,14630,14630,0
20230704,181500,853625780,14630,14630,14630,14630,0
20230704,181400,853625780,14630,14630,14630,14630,0
20230704,181300,853625780,14630,14630,14630,14630,0
20230704,181200,853625780,14630,14630,14630,14630,0
20230704,181100,853625780,14630,14630,14630,14630,0
20230704,181000,853625780,14630,14630,14630,14630,0
20230704,180900,853625780,14630,14630,14630,14630,0
20230704,180800,853625780,14630,14630,14630,14630,0
20230704,180700,853625780,14630,14630,14630,14630,0
20230704,180600,853625780,14630,14630,14630,14630,0
20230704,180500,853625780,14630,14630,14630,14630,0
20230704,180400,853625780,14630,14630,14630,14630,81
20230704,180300,853625780,14630,14630,14630,14630,0
20230704,180200,853625780,14630,14630,14630,14630,0
20230704,180100,853625780,14630,14630,14630,14630,0
20230704,180000,853625780,14630,14630,14630,14630,0
20230704,175900,853625780,14630,14630,14630,14630,0
20230704,175800,853625780,14630,14630,14630,14630,0
20230704,175700,853625780,14630,14630,14630,14630,0
20230704,175600,853625780,14630,14630,14630,14630,0
20230704,175500,853625780,14630,14630,14630,14630,0
20230704,175400,853625780,14630,14630,14630,14630,0
20230704,175300,853625780,14630,14630,14630,14630,0
20230704,175200,853625780,14630,14630,14630,14630,0
20230704,175100,853625780,14630,14630,14630,14630,0
20230704,175000,853625780,14630,14630,14630,14630,0
20230704,174900,853625780,14630,14630,14630,14630,0
20230704,174800,853625780,14630,14630,14630,14630,0
20230704,174700,853625780,14630,14630,14630,14630,0
20230704,174600,853625780,14630,14630,14630,14630,0
20230704,174500,853625780,14630,14630,14630,14630,0
20230704,174400,853625780,14630,14630,14630,14630,0
20230704,174300,853625780,14630,14630,14630,14630,0
20230704,174200,853625780,14630,14630,14630,14630,0
20230704,174100,853625780,14630,14630,14630,14630,0
20230704,174000,853625780,14630,14630,14630,14630,0
20230704,173900,853625780,14630,14630,14630,14630,0
20230704,173800,853625780,14630,14630,14630,14630,0
20230704,173700,853625780,14630,14630,14630,14630,0
20230704,173600,853625780,14630,14630,14630,14630,0
20230704,173500,853625780,14630,14630,14630,14630,0
20230704,173400,853625780,14630,14630,14630,14630,81
20230704,173300,853625780,14630,14630,14630,14630,0
20230704,173200,853625780,14630,14630,14630,14630,0
20230704,173100,853625780,14630,14630,14630,14630,0
20230704,173000,853625780,14630,14630,14630,14630,0
20230704,172900,853625780,14630,14630,14630,14630,0
20230704,172800,853625780,14630,14630,14630,14630,0
20230704,172700,853625780,14630,14630,14630,14630,0
20230704,172600,853625780,14630,14630,14630,14630,0
20230704,172500,853625780,14630,14630,14630,14630,0
20230704,172400,853625780,14630,14630,14630,14630,0
20230704,172300,853625780,14630,14630,14630,14630,0
20230704,172200,853625780,14630,14630,14630,14630,0
20230704,172100,853625780,14630,14630,14630,14630,0
20230704,172000,853625780,14630,14630,14630,14630,0
20230704,171900,853625780,14630,14630,14630,14630,0
20230704,171800,853625780,14630,14630,14630,14630,0
20230704,171700,853625780,14630,14630,14630,14630,0
20230704,171600,853625780,14630,14630,14630,14630,0
20230704,171500,853625780,14630,14630,14630,14630,0
20230704,171400,853625780,14630,14630,14630,14630,0
20230704,171300,853625780,14630,14630,14630,14630,0
20230704,171200,853625780,14630,14630,14630,14630,0
20230704,171100,853625780,14630,14630,14630,14630,0
20230704,171000,853625780,14630,14630,14630,14630,0
20230704,170900,853625780,14630,14630,14630,14630,0
20230704,170800,853625780,14630,14630,14630,14630,0
20230704,170700,853625780,14630,14630,14630,14630,0
20230704,170600,853625780,14630,14630,14630,14630,0
20230704,170500,853625780,14630,14630,14630,14630,0
20230704,170400,853625780,14630,14630,14630,14630,81
20230704,170300,853625780,14630,14630,14630,14630,0
20230704,170200,853625780,14630,14630,14630,14630,0
20230704,170100,853625780,14630,14630,14630,14630,0
20230704,170000,853625780,14630,14630,14630,14630,0
20230704,165900,853625780,14630,14630,14630,14630,0
20230704,165800,853625780,14630,14630,14630,14630,0
20230704,165700,853625780,14630,14630,14630,14630,0
20230704,165600,853625780,14630,14630,14630,14630,0
20230704,165500,853625780,14630,14630,14630,14630,0
20230704,165400,853625780,14630,14630,14630,14630,0
20230704,165300,853625780,14630,14630,14630,14630,0
20230704,165200,853625780,14630,14630,14630,14630,0
20230704,165100,853625780,14630,14630,14630,14630,0
20230704,165000,853625780,14630,14630,14630,14630,0
20230704,164900,853625780,14630,14630,14630,14630,0
20230704,164800,853625780,14630,14630,14630,14630,0
20230704,164700,853625780,14630,14630,14630,14630,0
20230704,164600,853625780,14630,14630,14630,14630,0
20230704,164500,853625780,14630,14630,14630,14630,0
20230704,164400,853625780,14630,14630,14630,14630,0
20230704,164300,853625780,14630,14630,14630,14630,0
20230704,164200,853625780,14630,14630,14630,14630,0
20230704,164100,853625780,14630,14630,14630,14630,0
20230704,164000,853625780,14630,14630,14630,14630,0
20230704,163900,853625780,14630,14630,14630,14630,0
20230704,163800,853625780,14630,14630,14630,14630,0
20230704,163700,853625780,14630,14630,14630,14630,0
20230704,163600,853625780,14630,14630,14630,14630,0
20230704,163500,853625780,14630,14630,14630,14630,0
20230704,163400,853625780,14630,14630,14630,14630,81
20230704,163300,853625780,14630,14630,14630,14630,0
20230704,163200,853625780,14630,14630,14630,14630,0
20230704,163100,853625780,14630,14630,14630,14630,0
20230704,163000,853625780,14630,14630,14630,14630,0
20230704,162900,853625780,14630,14630,14630,14630,0
20230704,162800,853625780,14630,14630,14630,14630,0
20230704,162700,853625780,14630,14630,14630,14630,0
20230704,162600,853625780,14630,14630,14630,14630,0
20230704,162500,853625780,14630,14630,14630,14630,0
20230704,162400,853625780,14630,14630,14630,14630,0
20230704,162300,853625780,14630,14630,14630,14630,0
20230704,162200,853625780,14630,14630,14630,14630,0
20230704,162100,853625780,14630,14630,14630,14630,0
20230704,162000,853625780,14630,14630,14630,14630,0
20230704,161900,853625780,14630,14630,14630,14630,0
20230704,161800,853625780,14630,14630,14630,14630,0
20230704,161700,853625780,14630,14630,14630,14630,0
20230704,161600,853625780,14630,14630,14630,14630,0
20230704,161500,853625780,14630,14630,14630,14630,0
20230704,161400,853625780,14630,14630,14630,14630,0
20230704,161300,853625780,14630,14630,14630,14630,0
20230704,161200,853625780,14630,14630,14630,14630,0
20230704,161100,853625780,14630,14630,14630,14630,0
20230704,161000,853625780,14630,14630,14630,14630,0
20230704,160900,853625780,14630,14630,14630,14630,0
20230704,160800,853625780,14630,14630,14630,14630,0
20230704,160700,853625780,14630,14630,14630,14630,0
20230704,160600,853625780,14630,14630,14630,14630,0
20230704,160500,853625780,14630,14630,14630,14630,0
20230704,160400,853625780,14630,14630,14630,14630,81
20230704,160300,853625780,14630,14630,14630,14630,0
20230704,160200,853625780,14630,14630,14630,14630,0
20230704,160100,853625780,14630,14630,14630,14630,0
20230704,160000,853625780,14630,14630,14630,14630,0
20230704,155900,853625780,14630,14630,14630,14630,0
20230704,155800,853625780,14630,14630,14630,14630,0
20230704,155700,853625780,14630,14630,14630,14630,0
20230704,155600,853625780,14630,14630,14630,14630,0
20230704,155500,853625780,14630,14630,14630,14630,0
20230704,155400,853625780,14630,14630,14630,14630,0
20230704,155300,853625780,14630,14630,14630,14630,0
20230704,155200,853625780,14630,14630,14630,14630,0
20230704,155100,853625780,14630,14630,14630,14630,0
20230704,155000,853625780,14630,14630,14630,14630,0
20230704,154900,853625780,14630,14630,14630,14630,0
20230704,154800,853625780,14630,14630,14630,14630,0
20230704,154700,853625780,14630,14630,14630,14630,0
20230704,154600,853625780,14630,14630,14630,14630,0
20230704,154500,853625780,14630,14630,14630,14630,0
20230704,154400,853625780,14630,14630,14630,14630,0
20230704,154300,853625780,14630,14630,14630,14630,0
20230704,154200,853625780,14630,14630,14630,14630,0
20230704,154100,853625780,14630,14630,14630,14630,0
20230704,154000,853625780,14630,14630,14630,14630,0
20230704,153900,853625780,14630,14630,14630,14630,0
20230704,153800,853625780,14630,14630,14630,14630,0
20230704,153700,853625780,14630,14630,14630,14630,0
20230704,153600,853625780,14630,14630,14630,14630,0
20230704,153500,853625780,14630,14630,14630,14630,0
20230704,153400,853625780,14630,14630,14630,14630,81
20230704,153300,853625780,14630,14630,14630,14630,0
20230704,153200,853625780,14630,14630,14630,14630,0
20230704,153100,853625780,14630,14630,14630,14630,0
20230704,153000,853625780,14630,14630,14630,14630,81
20230704,152900,852440750,14630,14630,14630,14630,0
20230704,152800,852440750,14630,14630,14630,14630,0
20230704,152700,852440750,14630,14630,14630,14630,0
20230704,152600,852440750,14630,14630,14630,14630,0
20230704,152500,852440750,14630,14630,14630,14630,0
20230704,152400,852440750,14630,14630,14630,14630,0
20230704,152300,852440750,14630,14630,14630,14630,0
20230704,152200,852440750,14630,14630,14630,14630,0
20230704,152100,852440750,14630,14630,14630,14630,0
20230704,152000,852440750,14630,14630,14630,14630,0
20230704,151900,852440750,14630,14620,14630,14610,44
20230704,151800,851797690,14630,14640,14640,14630,116
20230704,151700,850099550,14640,14600,14640,14600,542
20230704,151600,842170310,14610,14610,14610,14610,14
20230704,151500,841965770,14620,14620,14620,14620,10
20230704,151400,841819570,14600,14600,14600,14600,1
20230704,151300,841804970,14640,14640,14640,14640,10
20230704,151200,841658570,14640,14640,14640,14640,38
20230704,151100,841102250,14640,14600,14640,14600,352
20230704,151000,835950820,14600,14630,14630,14600,228
20230704,150900,832616080,14630,14600,14630,14590,428
20230704,150800,826356030,14590,14600,14600,14590,11
20230704,150700,826195440,14590,14610,14610,14590,210
20230704,150600,823130240,14610,14620,14630,14610,83
20230704,150500,821916820,14610,14610,14610,14610,0
20230704,150400,821916820,14610,14620,14630,14610,322
20230704,150300,817210910,14620,14630,14640,14620,446
20230704,150200,810682110,14630,14610,14630,14610,19
20230704,150100,810404200,14610,14620,14620,14610,70
20230704,150000,809380980,14610,14610,14610,14610,33
20230704,145900,808898850,14540,14540,14540,14540,0
20230704,145800,808898850,14540,14610,14610,14540,694
20230704,145700,798786550,14610,14640,14640,14610,42
20230704,145600,798171700,14640,14640,14640,14640,14
20230704,145500,797966740,14640,14610,14640,14610,73
20230704,145400,796899610,14610,14620,14620,14610,29
20230704,145300,796475870,14620,14620,14620,14620,4
20230704,145200,796417390,14660,14610,14660,14610,56
20230704,145100,795596580,14610,14630,14630,14610,42
20230704,145000,794982470,14650,14630,14660,14630,61
20230704,144900,794088880,14640,14630,14640,14630,32
20230704,144800,793620620,14630,14630,14630,14630,49
20230704,144700,792903750,14630,14600,14630,14600,3
20230704,144600,792859920,14590,14590,14590,14590,14
20230704,144500,792655660,14590,14590,14590,14590,0
20230704,144400,792655660,14590,14590,14590,14590,18
20230704,144300,792393040,14590,14610,14610,14590,321
20230704,144200,787705930,14610,14610,14610,14610,10
20230704,144100,787559830,14610,14610,14610,14610,15
20230704,144000,787340680,14610,14610,14610,14610,1
20230704,143900,787326070,14610,14610,14610,14610,3
20230704,143800,787282240,14620,14620,14620,14620,21
20230704,143700,786975220,14620,14620,14620,14620,59
20230704,143600,786112640,14630,14630,14630,14630,39
20230704,143500,785542070,14630,14630,14630,14630,0
20230704,143400,785542070,14630,14650,14650,14630,55
20230704,143300,784736710,14650,14650,14650,14650,59
20230704,143200,783872360,14650,14650,14650,14650,0
20230704,143100,783872360,14650,14650,14650,14650,9
20230704,143000,783740510,14660,14630,14660,14630,59
20230704,142900,782875900,14650,14630,14650,14630,118
20230704,142800,781148170,14620,14620,14620,14620,9
20230704,142700,781016590,14620,14650,14650,14620,213
20230704,142600,777896970,14650,14650,14660,14650,44
20230704,142500,777252270,14670,14650,14670,14650,76
20230704,142400,776138030,14650,14650,14650,14650,3
20230704,142300,776094080,14660,14660,14660,14650,39
20230704,142200,775522440,14650,14640,14650,14640,60
20230704,142100,774643540,14640,14640,14640,14640,10
20230704,142000,774497140,14630,14650,14650,14630,57
20230704,141900,773662610,14650,14650,14660,14650,57
20230704,141800,772827040,14650,14650,14670,14650,93
20230704,141700,771462910,14650,14640,14650,14640,3
20230704,141600,771418980,14640,14630,14640,14630,35
20230704,141500,770906590,14630,14630,14630,14630,32
20230704,141400,770438430,14630,14630,14630,14630,1
20230704,141300,770423800,14620,14640,14650,14620,30
20230704,141200,769984350,14650,14650,14650,14650,0
20230704,141100,769984350,14650,14640,14650,14640,64
20230704,141000,769047040,14650,14650,14660,14620,482
20230704,140900,761994990,14660,14650,14660,14650,12
20230704,140800,761819180,14640,14640,14660,14640,18
20230704,140700,761555460,14640,14650,14660,14640,93
20230704,140600,760192470,14650,14650,14650,14650,17
20230704,140500,759943420,14650,14660,14660,14650,20
20230704,140400,759650320,14640,14640,14640,14640,1
20230704,140300,759635680,14640,14640,14640,14640,5
20230704,140200,759562480,14650,14630,14650,14630,26
20230704,140100,759181700,14630,14640,14640,14630,120
20230704,140000,757424910,14650,14650,14650,14650,46
20230704,135900,756751010,14650,14640,14650,14640,44
20230704,135800,756106560,14650,14680,14680,14650,408
20230704,135700,750124620,14670,14670,14670,14670,5
20230704,135600,750051270,14670,14670,14680,14670,36
20230704,135500,749522860,14670,14670,14680,14670,106
20230704,135400,747967000,14680,14670,14680,14670,68
20230704,135300,746968830,14680,14670,14680,14660,141
20230704,135200,744900220,14670,14670,14670,14670,0
20230704,135100,744900220,14670,14670,14670,14660,35
20230704,135000,744386890,14670,14660,14680,14660,27
20230704,134900,743990950,14660,14670,14670,14660,318
20230704,134800,739327020,14660,14670,14670,14660,120
20230704,134700,737566690,14680,14680,14680,14680,20
20230704,134600,737273090,14670,14670,14670,14670,40
20230704,134500,736686290,14670,14680,14680,14670,312
20230704,134400,732106320,14690,14690,14690,14690,29
20230704,134300,731680310,14690,14690,14690,14680,72
20230704,134200,730622820,14690,14690,14690,14690,17
20230704,134100,730373090,14690,14680,14690,14680,120
20230704,134000,728610350,14690,14680,14690,14680,102
20230704,133900,727112150,14690,14680,14690,14680,58
20230704,133800,726260180,14680,14690,14690,14680,68
20230704,133700,725261640,14680,14680,14690,14680,74
20230704,133600,724174770,14690,14680,14690,14670,82
20230704,133500,722970470,14680,14690,14690,14680,73
20230704,133400,721898720,14680,14680,14680,14680,9
20230704,133300,721766600,14680,14680,14680,14670,199
20230704,133200,718845830,14690,14690,14690,14690,10
20230704,133100,718698930,14690,14690,14690,14690,18
20230704,133000,718434510,14680,14670,14680,14670,27
20230704,132900,718038300,14670,14660,14670,14650,29
20230704,132800,717613110,14650,14660,14660,14650,123
20230704,132700,715811050,14650,14650,14650,14650,9
20230704,132600,715679200,14650,14670,14670,14650,220
20230704,132500,712455690,14660,14660,14660,14660,18
20230704,132400,712191810,14660,14670,14670,14660,54
20230704,132300,711399780,14670,14670,14670,14670,57
20230704,132200,710563590,14670,14680,14680,14670,55
20230704,132100,709756360,14680,14690,14690,14680,162
20230704,132000,707377320,14680,14680,14680,14680,15
20230704,131900,707157120,14690,14680,14690,14680,40
20230704,131800,706569730,14680,14670,14680,14670,40
20230704,131700,705982580,14670,14680,14680,14670,66
20230704,131600,705013880,14680,14680,14680,14670,42
20230704,131500,704397480,14680,14680,14680,14680,109
20230704,131400,702797360,14670,14670,14670,14670,17
20230704,131300,702547970,14660,14670,14670,14660,38
20230704,131200,701990790,14660,14660,14660,14650,24
20230704,131100,701639050,14660,14680,14680,14660,117
20230704,131000,699922130,14690,14690,14690,14690,206
20230704,130900,696895990,14690,14700,14700,14690,14
20230704,130800,696690230,14690,14700,14700,14690,91
20230704,130700,695352640,14700,14700,14710,14700,41
20230704,130600,694749830,14690,14700,14700,14690,216
20230704,130500,691575750,14700,14710,14710,14700,51
20230704,130400,690825670,14710,14700,14710,14700,11
20230704,130300,690663870,14700,14690,14700,14690,9
20230704,130200,690531650,14700,14690,14700,14690,209
20230704,130100,687459380,14700,14690,14700,14690,14
20230704,130000,687253610,14690,14700,14700,14690,71
20230704,125900,686209930,14690,14700,14700,14690,16
20230704,125800,685974790,14700,14690,14700,14690,18
20230704,125700,685710270,14690,14700,14700,14690,154
20230704,125600,683446490,14700,14700,14700,14700,66
20230704,125500,682476290,14710,14700,14710,14700,46
20230704,125400,681799990,14720,14720,14720,14700,139
20230704,125300,679755420,14710,14710,14710,14710,24
20230704,125200,679402380,14710,14700,14710,14700,62
20230704,125100,678490800,14700,14700,14700,14700,15
20230704,125000,678270300,14700,14700,14700,14690,62
20230704,124900,677359170,14690,14690,14690,14690,57
20230704,124800,676521840,14680,14680,14680,14680,56
20230704,124700,675699760,14680,14680,14680,14670,90
20230704,124600,674378760,14660,14640,14660,14640,28
20230704,124500,673968440,14640,14640,14640,14630,49
20230704,124400,673251220,14640,14640,14640,14640,65
20230704,124300,672299620,14640,14630,14640,14630,314
20230704,124200,667702680,14620,14620,14620,14620,192
20230704,124100,664895640,14620,14610,14620,14610,36
20230704,124000,664369430,14610,14610,14610,14610,5
20230704,123900,664296380,14570,14570,14570,14570,628
20230704,123800,655146420,14570,14560,14570,14560,367
20230704,123700,649799370,14560,14540,14560,14520,1047
20230704,123600,634564290,14550,14550,14550,14550,59
20230704,123500,633705840,14560,14560,14560,14550,409
20230704,123400,627754370,14560,14560,14570,14560,75
20230704,123300,626661810,14560,14600,14600,14560,380
20230704,123200,621121410,14600,14610,14610,14600,105
20230704,123100,619588100,14620,14620,14620,14610,76
20230704,123000,618477030,14620,14620,14620,14620,12
20230704,122900,618301590,14620,14630,14630,14620,131
20230704,122800,616386170,14630,14620,14630,14620,16
20230704,122700,616152130,14630,14630,14630,14630,45
20230704,122600,615493780,14630,14630,14630,14620,71
20230704,122500,614455110,14630,14640,14640,14630,46
20230704,122400,613782030,14630,14650,14650,14630,73
20230704,122300,612712730,14650,14660,14660,14650,76
20230704,122200,611598610,14660,14670,14670,14660,27
20230704,122100,611202690,14660,14670,14670,14660,31
20230704,122000,610748040,14670,14660,14670,14660,76
20230704,121900,609633630,14660,14670,14670,14660,19
20230704,121800,609355000,14670,14680,14680,14670,108
20230704,121700,607770450,14680,14680,14680,14670,53
20230704,121600,606992590,14680,14680,14680,14670,73
20230704,121500,605920960,14680,14680,14680,14680,10
20230704,121400,605774160,14670,14680,14680,14670,92
20230704,121300,604423740,14680,14680,14680,14680,38
20230704,121200,603865900,14680,14670,14680,14670,82
20230704,121100,602662320,14680,14680,14680,14680,24
20230704,121000,602310000,14670,14680,14680,14670,12
20230704,120900,602133870,14680,14680,14680,14680,81
20230704,120800,600944790,14680,14670,14680,14670,40
20230704,120700,600357610,14670,14660,14670,14660,27
20230704,120600,599961680,14670,14660,14670,14660,16
20230704,120500,599727010,14660,14650,14660,14650,47
20230704,120400,599038040,14650,14660,14660,14650,90
20230704,120300,597718660,14670,14670,14670,14670,58
20230704,120200,596867800,14670,14670,14670,14670,10
20230704,120100,596721100,14660,14670,14670,14660,20
20230704,120000,596427800,14670,14680,14680,14670,51
20230704,115900,595679590,14680,14690,14690,14680,89
20230704,115800,594372720,14680,14680,14680,14680,30
20230704,115700,593932320,14680,14670,14680,14670,77
20230704,115600,592802170,14680,14680,14680,14680,53
20230704,115500,592024130,14670,14680,14680,14670,10
20230704,115400,591877340,14680,14680,14680,14670,115
20230704,115300,590189330,14680,14680,14680,14680,2
20230704,115200,590159970,14670,14670,14670,14660,68
20230704,115100,589162690,14670,14670,14670,14670,58
20230704,115000,588311830,14670,14670,14670,14670,69
20230704,114900,587299600,14660,14660,14660,14660,13
20230704,114800,587109020,14660,14670,14670,14660,11
20230704,114700,586947660,14670,14670,14670,14670,94
20230704,114600,585568680,14670,14680,14680,14670,44
20230704,114500,584922940,14670,14670,14670,14670,80
20230704,114400,583749340,14670,14680,14680,14670,52
20230704,114300,582986120,14680,14680,14680,14680,24
20230704,114200,582633800,14670,14670,14670,14670,18
20230704,114100,582369740,14660,14660,14660,14660,15
20230704,114000,582149840,14660,14670,14670,14650,190
20230704,113900,579364110,14680,14680,14680,14670,99
20230704,113800,577911490,14670,14680,14680,14670,219
20230704,113700,574698570,14680,14670,14680,14670,188
20230704,113600,571940360,14660,14670,14670,14660,26
20230704,113500,571559100,14660,14660,14660,14660,2
20230704,113400,571529780,14660,14650,14660,14650,88
20230704,113300,570239860,14650,14660,14660,14650,11
20230704,113200,570078610,14650,14650,14650,14650,17
20230704,113100,569829560,14650,14650,14650,14650,10
20230704,113000,569683060,14640,14650,14650,14640,141
20230704,112900,567618520,14650,14690,14690,14650,2010
20230704,112800,538113530,14690,14690,14690,14690,20
20230704,112700,537819730,14680,14680,14690,14680,153
20230704,112600,535573390,14680,14680,14680,14680,17
20230704,112500,535323830,14690,14690,14690,14690,10
20230704,112400,535176930,14680,14690,14690,14680,199
20230704,112300,532255510,14690,14690,14690,14690,0
20230704,112200,532255510,14690,14700,14700,14690,100
20230704,112100,530786410,14690,14700,14700,14690,29
20230704,112000,530360290,14700,14700,14700,14700,45
20230704,111900,529698790,14700,14690,14700,14690,183
20230704,111800,527010230,14700,14710,14710,14700,30
20230704,111700,526569090,14710,14710,14710,14710,23
20230704,111600,526230760,14690,14690,14690,14690,0
20230704,111500,526230760,14690,14720,14720,14690,39
20230704,111400,525657120,14720,14720,14720,14710,81
20230704,111300,524465220,14720,14720,14730,14720,75
20230704,111200,523360670,14720,14720,14720,14720,20
20230704,111100,523066270,14720,14740,14740,14720,479
20230704,111000,516012030,14740,14750,14750,14740,40
20230704,110900,515422330,14740,14740,14750,14740,32
20230704,110800,514950630,14740,14740,14740,14740,18
20230704,110700,514685310,14740,14750,14750,14740,76
20230704,110600,513564530,14750,14750,14750,14750,251
20230704,110500,509862280,14750,14750,14750,14750,29
20230704,110400,509434530,14750,14750,14760,14750,75
20230704,110300,508328180,14750,14750,14760,14750,120
20230704,110200,506558160,14760,14760,14760,14760,82
20230704,110100,505347840,14760,14770,14770,14760,147
20230704,110000,503177140,14760,14760,14770,14760,520
20230704,105900,495499380,14760,14750,14760,14740,291
20230704,105800,491207080,14750,14740,14750,14740,188
20230704,105700,488434950,14740,14740,14740,14740,118
20230704,105600,486695630,14750,14760,14760,14750,37
20230704,105500,486149770,14770,14740,14770,14740,135
20230704,105400,484158460,14750,14760,14760,14750,92
20230704,105300,482800960,14770,14770,14770,14760,65
20230704,105200,481840920,14760,14770,14770,14760,165
20230704,105100,479404880,14770,14750,14780,14750,738
20230704,105000,468507490,14750,14740,14750,14740,257
20230704,104900,464717760,14720,14720,14720,14720,469
20230704,104800,457814080,14710,14710,14710,14710,0
20230704,104700,457814080,14710,14730,14730,14710,1152
20230704,104600,440853690,14730,14720,14740,14720,277
20230704,104500,436773570,14720,14710,14720,14710,147
20230704,104400,434610240,14710,14720,14720,14710,359
20230704,104300,429328620,14710,14730,14760,14710,2889
20230704,104200,386775150,14700,14700,14700,14700,203
20230704,104100,383791050,14720,14690,14720,14690,626
20230704,104000,374584680,14690,14700,14700,14690,169
20230704,103900,372101530,14700,14700,14700,14700,11
20230704,103800,371939830,14690,14700,14700,14690,64
20230704,103700,370999190,14700,14700,14700,14700,100
20230704,103600,369529190,14700,14670,14700,14670,494
20230704,103500,362271390,14660,14670,14670,14660,7
20230704,103400,362168710,14670,14680,14690,14670,99
20230704,103300,360715000,14690,14680,14700,14680,110
20230704,103200,359099060,14680,14690,14690,14680,40
20230704,103100,358511760,14690,14690,14690,14690,72
20230704,103000,357454080,14690,14700,14700,14690,208
20230704,102900,354397580,14690,14690,14720,14690,224
20230704,102800,351104280,14690,14710,14710,14690,1396
20230704,102700,330571090,14710,14700,14710,14680,330
20230704,102600,325717220,14700,14680,14710,14680,602
20230704,102500,316869730,14680,14660,14690,14660,63
20230704,102400,315945080,14650,14620,14650,14620,198
20230704,102300,313048700,14620,14600,14620,14600,70
20230704,102200,312026150,14620,14620,14620,14620,51
20230704,102100,311280530,14620,14620,14620,14620,118
20230704,102000,309555370,14570,14600,14600,14570,117
20230704,101900,307847200,14560,14550,14560,14550,862
20230704,101800,295305050,14550,14550,14550,14550,220
20230704,101700,292104050,14550,14550,14550,14550,217
20230704,101600,288946700,14550,14550,14550,14550,74
20230704,101500,287870000,14550,14530,14550,14530,357
20230704,101400,282676560,14520,14530,14530,14520,12
20230704,101300,282502210,14500,14500,14500,14500,0
20230704,101200,282502210,14500,14500,14500,14500,0
20230704,101100,282502210,14500,14480,14500,14480,2493
20230704,101000,246400510,14480,14480,14480,14480,260
20230704,100900,242635710,14480,14480,14480,14480,290
20230704,100800,238436510,14480,14470,14480,14470,13
20230704,100700,238248340,14470,14480,14480,14460,144
20230704,100600,236163650,14480,14450,14480,14450,174
20230704,100500,233648020,14460,14460,14460,14460,30
20230704,100400,233214220,14470,14480,14480,14470,150
20230704,100300,231043530,14480,14480,14480,14480,101
20230704,100200,229581050,14480,14480,14480,14470,163
20230704,100100,227220840,14480,14480,14480,14480,134
20230704,100000,225280520,14480,14480,14480,14480,1001
20230704,095900,210786040,14470,14470,14470,14470,50
20230704,095800,210062540,14470,14470,14470,14470,5
20230704,095700,209990190,14470,14470,14470,14460,170
20230704,095600,207531290,14460,14460,14460,14460,2
20230704,095500,207502370,14430,14430,14430,14430,0
20230704,095400,207502370,14430,14460,14460,14430,351
20230704,095300,202435270,14440,14460,14460,14440,257
20230704,095200,198721580,14470,14480,14480,14470,228
20230704,095100,195421950,14480,14480,14480,14480,44
20230704,095000,194784830,14480,14480,14480,14480,28
20230704,094900,194379390,14480,14500,14500,14480,564
20230704,094800,186209520,14500,14500,14500,14500,81
20230704,094700,185035020,14490,14490,14490,14490,25
20230704,094600,184672770,14490,14480,14490,14480,222
20230704,094500,181458100,14480,14480,14480,14480,10
20230704,094400,181313300,14480,14480,14480,14480,131
20230704,094300,179416420,14490,14490,14490,14490,7
20230704,094200,179314990,14460,14450,14460,14450,105
20230704,094100,177797730,14460,14510,14510,14460,421
20230704,094000,171698780,14510,14530,14540,14510,246
20230704,093900,168126980,14540,14540,14540,14540,26
20230704,093800,167748940,14540,14550,14550,14530,114
20230704,093700,166091560,14550,14550,14550,14550,1146
20230704,093600,149417260,14550,14550,14550,14550,202
20230704,093500,146478160,14550,14550,14550,14540,119
20230704,093400,144747010,14550,14550,14550,14550,42
20230704,093300,144135910,14550,14550,14550,14550,195
20230704,093200,141298660,14550,14540,14550,14540,432
20230704,093100,135013580,14540,14550,14550,14540,29
20230704,093000,134591810,14550,14580,14580,14550,1382
20230704,092900,114478130,14570,14580,14580,14570,98
20230704,092800,113050210,14590,14590,14590,14590,12
20230704,092700,112875130,14580,14600,14600,14580,26
20230704,092600,112495650,14600,14570,14600,14560,373
20230704,092500,107062990,14600,14590,14600,14590,24
20230704,092400,106712780,14590,14590,14590,14590,0
20230704,092300,106712780,14590,14590,14590,14590,2
20230704,092200,106683600,14600,14610,14610,14600,68
20230704,092100,105690140,14620,14620,14620,14620,2
20230704,092000,105660900,14570,14610,14630,14570,318
20230704,091900,101017700,14610,14530,14610,14530,101
20230704,091800,99549990,14610,14610,14610,14610,45
20230704,091700,98892540,14610,14610,14610,14610,19
20230704,091600,98614950,14620,14620,14630,14620,120
20230704,091500,96859680,14630,14520,14630,14510,1027
20230704,091400,81903360,14510,14510,14510,14510,0
20230704,091300,81903360,14510,14510,14510,14510,0
20230704,091200,81903360,14510,14500,14510,14500,59
20230704,091100,81047730,14430,14530,14600,14430,1239
20230704,091000,63075990,14530,14530,14530,14530,30
20230704,090900,62640090,14530,14530,14530,14530,230
20230704,090800,59298190,14530,14500,14530,14500,560
20230704,090700,51171710,14430,14470,14490,14430,138
20230704,090600,49173280,14410,14410,14410,14410,0
20230704,090500,49173280,14410,14420,14420,14410,79
20230704,090400,48034780,14410,14410,14410,14410,0
20230704,090300,48034780,14410,14410,14410,14410,136
20230704,090200,46075020,14410,14520,14520,14410,786
20230704,090100,34693970,14530,14560,14620,14530,739
20230704,090000,23944950,14570,14630,14630,14570,1637