KissMeData/005690/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,184200,895795770,7510,7510,7510,7510,1285
20230704,184100,895795770,7510,7510,7510,7510,0
20230704,184000,895795770,7510,7510,7510,7510,0
20230704,183900,895795770,7510,7510,7510,7510,0
20230704,183800,895795770,7510,7510,7510,7510,0
20230704,183700,895795770,7510,7510,7510,7510,0
20230704,183600,895795770,7510,7510,7510,7510,0
20230704,183500,895795770,7510,7510,7510,7510,0
20230704,183400,895795770,7510,7510,7510,7510,0
20230704,183300,895795770,7510,7510,7510,7510,0
20230704,183200,895795770,7510,7510,7510,7510,0
20230704,183100,895795770,7510,7510,7510,7510,0
20230704,183000,895795770,7510,7510,7510,7510,0
20230704,182900,895795770,7510,7510,7510,7510,0
20230704,182800,895795770,7510,7510,7510,7510,0
20230704,182700,895795770,7510,7510,7510,7510,0
20230704,182600,895795770,7510,7510,7510,7510,0
20230704,182500,895795770,7510,7510,7510,7510,0
20230704,182400,895795770,7510,7510,7510,7510,0
20230704,182300,895795770,7510,7510,7510,7510,0
20230704,182200,895795770,7510,7510,7510,7510,0
20230704,182100,895795770,7510,7510,7510,7510,0
20230704,182000,895795770,7510,7510,7510,7510,0
20230704,181900,895795770,7510,7510,7510,7510,0
20230704,181800,895795770,7510,7510,7510,7510,0
20230704,181700,895795770,7510,7510,7510,7510,0
20230704,181600,895795770,7510,7510,7510,7510,0
20230704,181500,895795770,7510,7510,7510,7510,0
20230704,181400,895795770,7510,7510,7510,7510,0
20230704,181300,895795770,7510,7510,7510,7510,0
20230704,181200,895795770,7510,7510,7510,7510,1285
20230704,181100,895795770,7510,7510,7510,7510,0
20230704,181000,895795770,7510,7510,7510,7510,0
20230704,180900,895795770,7510,7510,7510,7510,0
20230704,180800,895795770,7510,7510,7510,7510,0
20230704,180700,895795770,7510,7510,7510,7510,0
20230704,180600,895795770,7510,7510,7510,7510,0
20230704,180500,895795770,7510,7510,7510,7510,0
20230704,180400,895795770,7510,7510,7510,7510,0
20230704,180300,895795770,7510,7510,7510,7510,0
20230704,180200,895795770,7510,7510,7510,7510,0
20230704,180100,895795770,7510,7510,7510,7510,0
20230704,180000,895795770,7510,7510,7510,7510,0
20230704,175900,895795770,7510,7510,7510,7510,0
20230704,175800,895795770,7510,7510,7510,7510,0
20230704,175700,895795770,7510,7510,7510,7510,0
20230704,175600,895795770,7510,7510,7510,7510,0
20230704,175500,895795770,7510,7510,7510,7510,0
20230704,175400,895795770,7510,7510,7510,7510,0
20230704,175300,895795770,7510,7510,7510,7510,0
20230704,175200,895795770,7510,7510,7510,7510,0
20230704,175100,895795770,7510,7510,7510,7510,0
20230704,175000,895795770,7510,7510,7510,7510,0
20230704,174900,895795770,7510,7510,7510,7510,0
20230704,174800,895795770,7510,7510,7510,7510,0
20230704,174700,895795770,7510,7510,7510,7510,0
20230704,174600,895795770,7510,7510,7510,7510,0
20230704,174500,895795770,7510,7510,7510,7510,0
20230704,174400,895795770,7510,7510,7510,7510,0
20230704,174300,895795770,7510,7510,7510,7510,0
20230704,174200,895795770,7510,7510,7510,7510,1285
20230704,174100,895795770,7510,7510,7510,7510,0
20230704,174000,895795770,7510,7510,7510,7510,0
20230704,173900,895795770,7510,7510,7510,7510,0
20230704,173800,895795770,7510,7510,7510,7510,0
20230704,173700,895795770,7510,7510,7510,7510,0
20230704,173600,895795770,7510,7510,7510,7510,0
20230704,173500,895795770,7510,7510,7510,7510,0
20230704,173400,895795770,7510,7510,7510,7510,0
20230704,173300,895795770,7510,7510,7510,7510,0
20230704,173200,895795770,7510,7510,7510,7510,0
20230704,173100,895795770,7510,7510,7510,7510,0
20230704,173000,895795770,7510,7510,7510,7510,0
20230704,172900,895795770,7510,7510,7510,7510,0
20230704,172800,895795770,7510,7510,7510,7510,0
20230704,172700,895795770,7510,7510,7510,7510,0
20230704,172600,895795770,7510,7510,7510,7510,0
20230704,172500,895795770,7510,7510,7510,7510,0
20230704,172400,895795770,7510,7510,7510,7510,0
20230704,172300,895795770,7510,7510,7510,7510,0
20230704,172200,895795770,7510,7510,7510,7510,0
20230704,172100,895795770,7510,7510,7510,7510,0
20230704,172000,895795770,7510,7510,7510,7510,0
20230704,171900,895795770,7510,7510,7510,7510,0
20230704,171800,895795770,7510,7510,7510,7510,0
20230704,171700,895795770,7510,7510,7510,7510,0
20230704,171600,895795770,7510,7510,7510,7510,0
20230704,171500,895795770,7510,7510,7510,7510,0
20230704,171400,895795770,7510,7510,7510,7510,0
20230704,171300,895795770,7510,7510,7510,7510,0
20230704,171200,895795770,7510,7510,7510,7510,1285
20230704,171100,895795770,7510,7510,7510,7510,0
20230704,171000,895795770,7510,7510,7510,7510,0
20230704,170900,895795770,7510,7510,7510,7510,0
20230704,170800,895795770,7510,7510,7510,7510,0
20230704,170700,895795770,7510,7510,7510,7510,0
20230704,170600,895795770,7510,7510,7510,7510,0
20230704,170500,895795770,7510,7510,7510,7510,0
20230704,170400,895795770,7510,7510,7510,7510,0
20230704,170300,895795770,7510,7510,7510,7510,0
20230704,170200,895795770,7510,7510,7510,7510,0
20230704,170100,895795770,7510,7510,7510,7510,0
20230704,170000,895795770,7510,7510,7510,7510,0
20230704,165900,895795770,7510,7510,7510,7510,0
20230704,165800,895795770,7510,7510,7510,7510,0
20230704,165700,895795770,7510,7510,7510,7510,0
20230704,165600,895795770,7510,7510,7510,7510,0
20230704,165500,895795770,7510,7510,7510,7510,0
20230704,165400,895795770,7510,7510,7510,7510,0
20230704,165300,895795770,7510,7510,7510,7510,0
20230704,165200,895795770,7510,7510,7510,7510,0
20230704,165100,895795770,7510,7510,7510,7510,0
20230704,165000,895795770,7510,7510,7510,7510,0
20230704,164900,895795770,7510,7510,7510,7510,0
20230704,164800,895795770,7510,7510,7510,7510,0
20230704,164700,895795770,7510,7510,7510,7510,0
20230704,164600,895795770,7510,7510,7510,7510,0
20230704,164500,895795770,7510,7510,7510,7510,0
20230704,164400,895795770,7510,7510,7510,7510,0
20230704,164300,895795770,7510,7510,7510,7510,0
20230704,164200,895795770,7510,7510,7510,7510,1285
20230704,164100,895795770,7510,7510,7510,7510,0
20230704,164000,895795770,7510,7510,7510,7510,0
20230704,163900,895795770,7510,7510,7510,7510,0
20230704,163800,895795770,7510,7510,7510,7510,0
20230704,163700,895795770,7510,7510,7510,7510,0
20230704,163600,895795770,7510,7510,7510,7510,0
20230704,163500,895795770,7510,7510,7510,7510,0
20230704,163400,895795770,7510,7510,7510,7510,0
20230704,163300,895795770,7510,7510,7510,7510,0
20230704,163200,895795770,7510,7510,7510,7510,0
20230704,163100,895795770,7510,7510,7510,7510,0
20230704,163000,895795770,7510,7510,7510,7510,0
20230704,162900,895795770,7510,7510,7510,7510,0
20230704,162800,895795770,7510,7510,7510,7510,0
20230704,162700,895795770,7510,7510,7510,7510,0
20230704,162600,895795770,7510,7510,7510,7510,0
20230704,162500,895795770,7510,7510,7510,7510,0
20230704,162400,895795770,7510,7510,7510,7510,0
20230704,162300,895795770,7510,7510,7510,7510,0
20230704,162200,895795770,7510,7510,7510,7510,0
20230704,162100,895795770,7510,7510,7510,7510,0
20230704,162000,895795770,7510,7510,7510,7510,0
20230704,161900,895795770,7510,7510,7510,7510,0
20230704,161800,895795770,7510,7510,7510,7510,0
20230704,161700,895795770,7510,7510,7510,7510,0
20230704,161600,895795770,7510,7510,7510,7510,0
20230704,161500,895795770,7510,7510,7510,7510,0
20230704,161400,895795770,7510,7510,7510,7510,0
20230704,161300,895795770,7510,7510,7510,7510,0
20230704,161200,895795770,7510,7510,7510,7510,1285
20230704,161100,895795770,7510,7510,7510,7510,0
20230704,161000,895795770,7510,7510,7510,7510,0
20230704,160900,895795770,7510,7510,7510,7510,0
20230704,160800,895795770,7510,7510,7510,7510,0
20230704,160700,895795770,7510,7510,7510,7510,0
20230704,160600,895795770,7510,7510,7510,7510,0
20230704,160500,895795770,7510,7510,7510,7510,0
20230704,160400,895795770,7510,7510,7510,7510,0
20230704,160300,895795770,7510,7510,7510,7510,0
20230704,160200,895795770,7510,7510,7510,7510,0
20230704,160100,895795770,7510,7510,7510,7510,0
20230704,160000,895795770,7510,7510,7510,7510,0
20230704,155900,895795770,7510,7510,7510,7510,0
20230704,155800,895795770,7510,7510,7510,7510,0
20230704,155700,895795770,7510,7510,7510,7510,0
20230704,155600,895795770,7510,7510,7510,7510,0
20230704,155500,895795770,7510,7510,7510,7510,0
20230704,155400,895795770,7510,7510,7510,7510,0
20230704,155300,895795770,7510,7510,7510,7510,0
20230704,155200,895795770,7510,7510,7510,7510,0
20230704,155100,895795770,7510,7510,7510,7510,0
20230704,155000,895795770,7510,7510,7510,7510,0
20230704,154900,895795770,7510,7510,7510,7510,0
20230704,154800,895795770,7510,7510,7510,7510,0
20230704,154700,895795770,7510,7510,7510,7510,0
20230704,154600,895795770,7510,7510,7510,7510,0
20230704,154500,895795770,7510,7510,7510,7510,0
20230704,154400,895795770,7510,7510,7510,7510,0
20230704,154300,895795770,7510,7510,7510,7510,0
20230704,154200,895795770,7510,7510,7510,7510,1285
20230704,154100,895795770,7510,7510,7510,7510,0
20230704,154000,895795770,7510,7510,7510,7510,0
20230704,153900,895795770,7510,7510,7510,7510,0
20230704,153800,895795770,7510,7510,7510,7510,0
20230704,153700,895795770,7510,7510,7510,7510,0
20230704,153600,895795770,7510,7510,7510,7510,0
20230704,153500,895795770,7510,7510,7510,7510,0
20230704,153400,895795770,7510,7510,7510,7510,0
20230704,153300,895795770,7510,7510,7510,7510,0
20230704,153200,895795770,7510,7510,7510,7510,0
20230704,153100,895795770,7510,7510,7510,7510,0
20230704,153000,895795770,7510,7510,7510,7510,1285
20230704,152900,886145420,7520,7520,7520,7520,0
20230704,152800,886145420,7520,7520,7520,7520,0
20230704,152700,886145420,7520,7520,7520,7520,0
20230704,152600,886145420,7520,7520,7520,7520,0
20230704,152500,886145420,7520,7520,7520,7520,0
20230704,152400,886145420,7520,7520,7520,7520,0
20230704,152300,886145420,7520,7520,7520,7520,0
20230704,152200,886145420,7520,7520,7520,7520,0
20230704,152100,886145420,7520,7520,7520,7520,0
20230704,152000,886145420,7520,7520,7520,7520,0
20230704,151900,886145420,7520,7510,7520,7510,100
20230704,151800,885394400,7520,7510,7520,7510,242
20230704,151700,883576960,7530,7530,7530,7530,50
20230704,151600,883200460,7530,7520,7530,7520,221
20230704,151500,881536340,7530,7520,7530,7510,1865
20230704,151400,867511540,7530,7520,7530,7520,8
20230704,151300,867451370,7530,7540,7540,7520,35
20230704,151200,867187800,7540,7520,7540,7520,4
20230704,151100,867157700,7520,7530,7530,7520,55
20230704,151000,866743910,7530,7530,7540,7530,1687
20230704,150900,854040580,7540,7530,7540,7530,4
20230704,150800,854010440,7540,7520,7540,7520,1398
20230704,150700,843483520,7530,7520,7530,7520,664
20230704,150600,838489740,7520,7520,7520,7520,4
20230704,150500,838459660,7530,7520,7530,7520,487
20230704,150400,834797410,7520,7520,7530,7520,27
20230704,150300,834594170,7520,7520,7530,7520,1004
20230704,150200,827044070,7520,7520,7520,7520,7
20230704,150100,826991430,7520,7530,7530,7520,1239
20230704,150000,817671810,7530,7520,7530,7520,306
20230704,145900,815367660,7530,7530,7530,7520,501
20230704,145800,811596130,7530,7530,7530,7530,220
20230704,145700,809939530,7530,7530,7530,7530,105
20230704,145600,809148880,7530,7530,7530,7530,0
20230704,145500,809148880,7530,7520,7530,7520,23
20230704,145400,808975700,7530,7530,7530,7530,2
20230704,145300,808960640,7530,7530,7530,7530,0
20230704,145200,808960640,7530,7530,7530,7530,23
20230704,145100,808787450,7530,7530,7530,7520,304
20230704,145000,806501330,7530,7530,7530,7530,58
20230704,144900,806064590,7530,7530,7530,7530,32
20230704,144800,805823630,7530,7520,7530,7520,1002
20230704,144700,798288570,7530,7520,7530,7520,25
20230704,144600,798100340,7530,7530,7530,7530,447
20230704,144500,794734430,7530,7530,7530,7530,14
20230704,144400,794629010,7530,7530,7530,7530,0
20230704,144300,794629010,7530,7530,7530,7530,322
20230704,144200,792204350,7530,7530,7530,7530,10
20230704,144100,792129050,7530,7530,7530,7530,142
20230704,144000,791059790,7540,7540,7540,7540,21
20230704,143900,790901450,7540,7530,7540,7530,59
20230704,143800,790456600,7540,7540,7540,7540,523
20230704,143700,786513180,7540,7540,7540,7540,20
20230704,143600,786362380,7530,7530,7530,7530,1661
20230704,143500,773855050,7520,7520,7520,7520,1
20230704,143400,773847530,7530,7530,7530,7530,179
20230704,143300,772499660,7530,7510,7530,7510,4523
20230704,143200,738498870,7510,7510,7510,7510,35
20230704,143100,738236020,7510,7510,7510,7510,10
20230704,143000,738160920,7520,7510,7520,7510,697
20230704,142900,732924400,7510,7510,7510,7510,310
20230704,142800,730596300,7520,7520,7520,7510,103
20230704,142700,729821760,7520,7520,7520,7520,20
20230704,142600,729671360,7520,7520,7520,7520,0
20230704,142500,729671360,7520,7520,7520,7520,1308
20230704,142400,719835200,7520,7520,7520,7520,21
20230704,142300,719677280,7510,7510,7510,7510,10
20230704,142200,719602180,7520,7520,7520,7520,0
20230704,142100,719602180,7520,7520,7520,7520,1032
20230704,142000,711841540,7520,7510,7520,7510,301
20230704,141900,709581020,7520,7520,7520,7520,0
20230704,141800,709581020,7520,7520,7520,7520,23
20230704,141700,709408060,7520,7520,7520,7520,1
20230704,141600,709400540,7510,7510,7510,7510,550
20230704,141500,705270040,7520,7520,7520,7520,122
20230704,141400,704352600,7520,7520,7520,7520,0
20230704,141300,704352600,7520,7520,7520,7520,0
20230704,141200,704352600,7520,7520,7520,7520,21
20230704,141100,704194680,7510,7510,7510,7510,114
20230704,141000,703338540,7520,7520,7520,7520,0
20230704,140900,703338540,7520,7520,7520,7520,34
20230704,140800,703082860,7520,7520,7520,7520,2
20230704,140700,703067820,7520,7510,7520,7510,33
20230704,140600,702819980,7520,7510,7520,7510,340
20230704,140500,700266380,7520,7520,7520,7520,0
20230704,140400,700266380,7520,7520,7520,7520,47
20230704,140300,699912940,7510,7510,7520,7510,321
20230704,140200,697502020,7510,7510,7510,7510,500
20230704,140100,693747020,7520,7510,7520,7510,13
20230704,140000,693649380,7510,7510,7520,7510,530
20230704,135900,689668870,7510,7510,7510,7510,230
20230704,135800,687941570,7500,7500,7500,7500,0
20230704,135700,687941570,7500,7500,7510,7500,1120
20230704,135600,679541370,7500,7500,7500,7500,400
20230704,135500,676541370,7510,7510,7510,7510,1464
20230704,135400,665546730,7520,7520,7520,7520,75
20230704,135300,664982730,7520,7520,7520,7520,167
20230704,135200,663726890,7520,7520,7530,7520,27
20230704,135100,663523760,7530,7530,7530,7530,22
20230704,135000,663358100,7530,7530,7530,7530,221
20230704,134900,661693970,7530,7530,7540,7530,10
20230704,134800,661618650,7530,7530,7540,7530,45
20230704,134700,661279560,7540,7540,7540,7540,264
20230704,134600,659289000,7540,7550,7550,7540,22
20230704,134500,659123110,7540,7540,7540,7540,537
20230704,134400,655074130,7540,7540,7540,7540,0
20230704,134300,655074130,7540,7530,7540,7530,9
20230704,134200,655006350,7530,7540,7540,7530,105
20230704,134100,654215140,7540,7530,7540,7530,167
20230704,134000,652957620,7540,7540,7540,7540,400
20230704,133900,649941620,7540,7540,7540,7540,20
20230704,133800,649790820,7540,7540,7540,7540,34
20230704,133700,649534460,7540,7530,7540,7530,165
20230704,133600,648291400,7530,7530,7530,7530,464
20230704,133500,644797480,7530,7530,7530,7530,1
20230704,133400,644789950,7520,7520,7520,7520,15
20230704,133300,644677150,7520,7520,7520,7520,1072
20230704,133200,636615710,7520,7520,7520,7520,100
20230704,133100,635863710,7520,7520,7520,7520,0
20230704,133000,635863710,7520,7500,7520,7500,45
20230704,132900,635525620,7520,7500,7520,7500,8
20230704,132800,635465600,7520,7510,7520,7510,2115
20230704,132700,619581940,7510,7510,7510,7510,220
20230704,132600,617929740,7500,7500,7500,7500,67
20230704,132500,617427240,7510,7510,7510,7510,500
20230704,132400,613672240,7510,7510,7510,7510,21
20230704,132300,613514530,7500,7500,7500,7500,74
20230704,132200,612959530,7500,7500,7500,7500,1
20230704,132100,612952030,7500,7510,7510,7500,22
20230704,132000,612786820,7500,7500,7500,7500,3
20230704,131900,612764320,7500,7500,7500,7500,6
20230704,131800,612719320,7500,7500,7510,7500,123
20230704,131700,611795920,7510,7510,7510,7510,0
20230704,131600,611795920,7510,7510,7510,7510,30
20230704,131500,611570620,7510,7510,7510,7510,21
20230704,131400,611412910,7500,7500,7500,7500,1293
20230704,131300,601715410,7490,7500,7500,7490,329
20230704,131200,599251190,7500,7500,7500,7500,20
20230704,131100,599101190,7490,7490,7490,7490,0
20230704,131000,599101190,7490,7490,7490,7490,0
20230704,130900,599101190,7490,7490,7490,7490,601
20230704,130800,594599700,7490,7490,7490,7490,5
20230704,130700,594562250,7480,7480,7480,7480,0
20230704,130600,594562250,7480,7490,7490,7480,121
20230704,130500,593656960,7480,7480,7480,7480,110
20230704,130400,592834160,7480,7480,7480,7480,31
20230704,130300,592602280,7480,7500,7500,7480,33
20230704,130200,592355040,7480,7500,7500,7480,2
20230704,130100,592340060,7480,7480,7480,7480,0
20230704,130000,592340060,7480,7500,7500,7480,68
20230704,125900,591830600,7500,7500,7500,7500,100
20230704,125800,591080600,7500,7500,7500,7500,0
20230704,125700,591080600,7500,7500,7500,7500,20
20230704,125600,590930600,7480,7480,7480,7480,0
20230704,125500,590930600,7480,7480,7480,7480,1
20230704,125400,590923120,7480,7490,7490,7480,497
20230704,125300,587201780,7500,7490,7500,7490,40
20230704,125200,586901980,7500,7500,7500,7500,0
20230704,125100,586901980,7500,7500,7500,7500,0
20230704,125000,586901980,7500,7490,7500,7490,42
20230704,124900,586587190,7490,7490,7490,7490,2
20230704,124800,586572210,7490,7490,7500,7490,706
20230704,124700,581284240,7500,7490,7500,7490,28
20230704,124600,581074320,7510,7500,7510,7500,13
20230704,124500,580976810,7500,7510,7510,7500,6
20230704,124400,580931800,7510,7500,7510,7490,86
20230704,124300,580286700,7500,7500,7500,7500,12
20230704,124200,580196700,7510,7500,7510,7500,542
20230704,124100,576131460,7500,7500,7500,7500,21
20230704,124000,575973960,7500,7500,7500,7500,0
20230704,123900,575973960,7500,7500,7500,7490,257
20230704,123800,574048460,7500,7500,7500,7500,20
20230704,123700,573898460,7500,7500,7500,7500,1
20230704,123600,573890960,7480,7480,7480,7480,50
20230704,123500,573516960,7500,7500,7500,7500,21
20230704,123400,573359460,7500,7500,7500,7500,0
20230704,123300,573359460,7500,7500,7500,7500,0
20230704,123200,573359460,7500,7500,7500,7500,220
20230704,123100,571709460,7500,7490,7500,7480,1001
20230704,123000,564218690,7500,7500,7500,7500,154
20230704,122900,563063690,7500,7500,7500,7500,89
20230704,122800,562396190,7500,7500,7500,7490,63
20230704,122700,561923720,7490,7490,7490,7490,5
20230704,122600,561886270,7490,7490,7500,7490,34
20230704,122500,561631400,7490,7490,7490,7490,66
20230704,122400,561137060,7490,7490,7490,7490,6
20230704,122300,561092120,7490,7490,7500,7490,26
20230704,122200,560897180,7490,7500,7500,7490,2
20230704,122100,560882190,7500,7500,7500,7500,176
20230704,122000,559562190,7510,7510,7510,7510,24
20230704,121900,559381950,7510,7510,7510,7510,0
20230704,121800,559381950,7510,7510,7510,7510,0
20230704,121700,559381950,7510,7490,7510,7480,566
20230704,121600,555143090,7490,7480,7490,7480,64
20230704,121500,554664360,7480,7490,7490,7480,5
20230704,121400,554626950,7480,7490,7490,7480,71
20230704,121300,554095170,7480,7480,7480,7480,0
20230704,121200,554095170,7480,7480,7480,7480,0
20230704,121100,554095170,7480,7490,7490,7480,22
20230704,121000,553930400,7480,7480,7480,7480,150
20230704,120900,552808400,7490,7490,7490,7490,29
20230704,120800,552591190,7490,7490,7510,7490,419
20230704,120700,549452480,7510,7510,7510,7510,1
20230704,120600,549444970,7500,7500,7500,7500,2
20230704,120500,549429970,7500,7500,7500,7500,2347
20230704,120400,531827470,7500,7500,7500,7500,401
20230704,120300,528819970,7510,7510,7510,7510,0
20230704,120200,528819970,7510,7510,7510,7510,20
20230704,120100,528669770,7510,7510,7510,7510,0
20230704,120000,528669770,7510,7500,7510,7500,17
20230704,115900,528542220,7510,7510,7510,7510,120
20230704,115800,527641020,7510,7510,7510,7510,0
20230704,115700,527641020,7510,7510,7510,7510,0
20230704,115600,527641020,7510,7510,7510,7510,23
20230704,115500,527468290,7510,7510,7510,7510,68
20230704,115400,526957610,7510,7510,7510,7510,1
20230704,115300,526950100,7510,7510,7510,7510,20
20230704,115200,526799900,7500,7500,7500,7500,5
20230704,115100,526762400,7500,7500,7500,7500,214
20230704,115000,525157400,7500,7510,7510,7500,1431
20230704,114900,514424690,7510,7510,7510,7510,320
20230704,114800,512021490,7500,7500,7500,7500,102
20230704,114700,511256490,7510,7510,7510,7510,20
20230704,114600,511106290,7500,7500,7500,7500,4
20230704,114500,511076290,7510,7510,7510,7510,0
20230704,114400,511076290,7510,7510,7510,7510,20
20230704,114300,510926090,7510,7510,7510,7510,21
20230704,114200,510768380,7500,7500,7500,7500,0
20230704,114100,510768380,7500,7500,7500,7500,1436
20230704,114000,499998380,7500,7500,7500,7500,0
20230704,113900,499998380,7500,7500,7500,7500,1
20230704,113800,499990880,7500,7500,7500,7500,42
20230704,113700,499675880,7490,7490,7490,7490,0
20230704,113600,499675880,7490,7500,7500,7490,382
20230704,113500,496814580,7500,7500,7500,7500,29
20230704,113400,496597080,7490,7490,7490,7490,26
20230704,113300,496402340,7480,7500,7500,7480,209
20230704,113200,494838840,7500,7500,7500,7500,38
20230704,113100,494553840,7490,7490,7490,7490,362
20230704,113000,491842460,7490,7490,7490,7490,52
20230704,112900,491452980,7490,7490,7490,7490,40
20230704,112800,491153380,7480,7490,7490,7480,47
20230704,112700,490801360,7490,7490,7490,7490,107
20230704,112600,489999930,7480,7490,7490,7480,231
20230704,112500,488271790,7490,7490,7490,7490,9
20230704,112400,488204380,7490,7490,7490,7490,112
20230704,112300,487365500,7490,7490,7490,7490,42
20230704,112200,487050920,7490,7490,7490,7490,1
20230704,112100,487043430,7490,7490,7490,7490,1
20230704,112000,487035940,7490,7490,7490,7490,5
20230704,111900,486998490,7490,7490,7490,7490,20
20230704,111800,486848690,7490,7490,7490,7490,1
20230704,111700,486841200,7470,7480,7480,7470,200
20230704,111600,485347120,7490,7480,7490,7480,63
20230704,111500,484875660,7470,7470,7470,7470,0
20230704,111400,484875660,7470,7480,7480,7470,31
20230704,111300,484643790,7490,7470,7490,7470,1028
20230704,111200,476964230,7470,7470,7470,7470,0
20230704,111100,476964230,7470,7470,7470,7470,2550
20230704,111000,457915730,7470,7490,7490,7470,22
20230704,110900,457750970,7470,7480,7480,7470,262
20230704,110800,455791220,7490,7480,7490,7480,203
20230704,110700,454270770,7490,7480,7490,7480,26
20230704,110600,454076090,7470,7470,7470,7470,0
20230704,110500,454076090,7470,7470,7470,7470,1630
20230704,110400,441899990,7470,7490,7490,7470,34
20230704,110300,441645370,7490,7490,7490,7470,245
20230704,110200,439812010,7470,7480,7480,7470,155
20230704,110100,438654150,7470,7480,7490,7470,24
20230704,110000,438474440,7470,7480,7480,7470,165
20230704,105900,437240380,7470,7490,7490,7470,825
20230704,105800,431069380,7480,7480,7490,7480,111
20230704,105700,430238800,7480,7480,7490,7480,3
20230704,105600,430216350,7490,7490,7490,7490,40
20230704,105500,429916750,7500,7490,7500,7490,41
20230704,105400,429609450,7500,7500,7500,7500,752
20230704,105300,423969450,7500,7500,7500,7500,20
20230704,105200,423819450,7510,7510,7510,7510,20
20230704,105100,423669250,7500,7510,7510,7500,1821
20230704,105000,409995750,7510,7510,7510,7510,0
20230704,104900,409995750,7510,7500,7510,7500,26
20230704,104800,409800540,7510,7500,7510,7480,142
20230704,104700,408735580,7520,7510,7520,7510,265
20230704,104600,406745420,7510,7500,7510,7500,233
20230704,104500,404997710,7510,7510,7510,7510,0
20230704,104400,404997710,7510,7510,7510,7510,11
20230704,104300,404915100,7510,7510,7510,7510,208
20230704,104200,403353020,7510,7500,7510,7500,2400
20230704,104100,385329850,7490,7500,7500,7490,10
20230704,104000,385254860,7510,7500,7510,7500,22
20230704,103900,385089650,7510,7510,7510,7510,4
20230704,103800,385059610,7510,7470,7510,7470,162
20230704,103700,383847210,7470,7470,7490,7470,426
20230704,103600,380664590,7480,7480,7490,7480,1048
20230704,103500,372822390,7490,7490,7490,7490,0
20230704,103400,372822390,7490,7500,7510,7490,591
20230704,103300,368395350,7500,7500,7510,7500,601
20230704,103200,363887840,7500,7510,7510,7490,2002
20230704,103100,348876250,7510,7510,7510,7510,46
20230704,103000,348530790,7500,7520,7520,7500,1384
20230704,102900,338136910,7520,7520,7520,7520,110
20230704,102800,337309710,7520,7530,7530,7520,120
20230704,102700,336407110,7530,7530,7530,7530,1
20230704,102600,336399580,7520,7520,7520,7520,101
20230704,102500,335640060,7530,7530,7530,7530,20
20230704,102400,335489460,7540,7520,7540,7520,309
20230704,102300,333165760,7520,7520,7520,7520,2
20230704,102200,333150720,7520,7530,7540,7520,43
20230704,102100,332826800,7540,7540,7540,7540,0
20230704,102000,332826800,7540,7540,7540,7540,2
20230704,101900,332811720,7540,7540,7540,7530,244
20230704,101800,330972870,7540,7540,7540,7540,0
20230704,101700,330972870,7540,7540,7540,7540,32
20230704,101600,330731590,7540,7540,7540,7540,329
20230704,101500,328250930,7540,7530,7540,7530,200
20230704,101400,326744800,7540,7530,7540,7530,910
20230704,101300,319892490,7530,7520,7530,7520,1591
20230704,101200,307926470,7530,7530,7530,7530,5
20230704,101100,307888820,7520,7520,7520,7520,422
20230704,101000,304715380,7530,7530,7530,7530,20
20230704,100900,304564780,7530,7530,7530,7530,799
20230704,100800,298548310,7530,7530,7540,7530,1422
20230704,100700,287840090,7530,7530,7530,7520,176
20230704,100600,286516310,7520,7530,7530,7520,548
20230704,100500,282393350,7530,7530,7530,7530,9
20230704,100400,282325580,7520,7520,7520,7520,683
20230704,100300,277189420,7520,7510,7520,7510,101
20230704,100200,276430900,7510,7510,7510,7510,601
20230704,100100,271917390,7510,7500,7510,7500,3088
20230704,100000,248757290,7510,7500,7510,7500,23
20230704,095900,248584740,7510,7510,7510,7510,3
20230704,095800,248562210,7510,7510,7510,7500,116
20230704,095700,247692000,7510,7510,7510,7510,1
20230704,095600,247684490,7520,7520,7520,7520,34
20230704,095500,247428810,7520,7520,7520,7520,26
20230704,095400,247233290,7520,7520,7520,7520,0
20230704,095300,247233290,7520,7520,7520,7520,1
20230704,095200,247225770,7520,7520,7520,7520,21
20230704,095100,247067850,7490,7520,7520,7490,155
20230704,095000,245906190,7490,7520,7520,7490,392
20230704,094900,242965330,7530,7530,7530,7530,31
20230704,094800,242731900,7530,7530,7530,7530,11
20230704,094700,242649070,7530,7510,7530,7510,261
20230704,094600,240686270,7510,7520,7520,7510,41
20230704,094500,240378150,7520,7520,7520,7520,1
20230704,094400,240370630,7520,7480,7520,7480,2041
20230704,094300,225068910,7480,7500,7500,7480,434
20230704,094200,221814630,7500,7500,7500,7490,3769
20230704,094100,193555630,7510,7500,7510,7500,356
20230704,094000,190882990,7510,7510,7510,7500,192
20230704,093900,189441270,7510,7510,7510,7500,979
20230704,093800,182091480,7520,7520,7520,7520,1
20230704,093700,182083960,7510,7510,7510,7510,133
20230704,093600,181085130,7510,7530,7530,7510,1975
20230704,093500,166251760,7530,7520,7530,7520,510
20230704,093400,162416530,7530,7530,7530,7530,1
20230704,093300,162409000,7530,7530,7530,7520,23
20230704,093200,162235820,7530,7530,7530,7530,161
20230704,093100,161023490,7530,7540,7540,7520,670
20230704,093000,155983460,7540,7540,7550,7520,3301
20230704,092900,131127090,7550,7540,7550,7540,276
20230704,092800,129046030,7540,7540,7540,7530,353
20230704,092700,126384440,7540,7550,7550,7540,488
20230704,092600,122704540,7550,7540,7550,7540,237
20230704,092500,120917550,7550,7530,7550,7530,6
20230704,092400,120872350,7550,7530,7550,7530,22
20230704,092300,120706270,7560,7530,7560,7520,551
20230704,092200,116557570,7560,7540,7560,7520,470
20230704,092100,113018500,7560,7550,7570,7540,919
20230704,092000,106082220,7550,7560,7560,7550,314
20230704,091900,103711240,7570,7570,7570,7550,32
20230704,091800,103469020,7570,7570,7570,7570,31
20230704,091700,103234350,7570,7550,7570,7550,162
20230704,091600,102011210,7570,7550,7570,7550,101
20230704,091500,101248640,7570,7570,7570,7570,22
20230704,091400,101082100,7570,7560,7570,7550,138
20230704,091300,100040080,7570,7560,7570,7550,505
20230704,091200,96226530,7570,7550,7570,7550,315
20230704,091100,93848210,7580,7580,7580,7580,1
20230704,091000,93840630,7580,7590,7590,7540,263
20230704,090900,91855880,7550,7550,7590,7550,417
20230704,090800,88707490,7590,7590,7590,7590,400
20230704,090700,85671490,7580,7580,7580,7580,1656
20230704,090600,73119010,7580,7540,7580,7540,504
20230704,090500,69298810,7580,7540,7580,7540,105
20230704,090400,68503030,7590,7550,7590,7550,2515
20230704,090300,49460330,7530,7530,7530,7530,290
20230704,090200,47276630,7530,7580,7590,7500,2034
20230704,090100,32010440,7520,7550,7640,7520,1564
20230704,090000,20106370,7520,7510,7520,7490,2680