KissMeData/246710/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,202300,779422280,12420,12420,12420,12420,2019
20230704,202200,779422280,12420,12420,12420,12420,0
20230704,202100,779422280,12420,12420,12420,12420,0
20230704,202000,779422280,12420,12420,12420,12420,0
20230704,201900,779422280,12420,12420,12420,12420,0
20230704,201800,779422280,12420,12420,12420,12420,0
20230704,201700,779422280,12420,12420,12420,12420,0
20230704,201600,779422280,12420,12420,12420,12420,0
20230704,201500,779422280,12420,12420,12420,12420,0
20230704,201400,779422280,12420,12420,12420,12420,0
20230704,201300,779422280,12420,12420,12420,12420,0
20230704,201200,779422280,12420,12420,12420,12420,0
20230704,201100,779422280,12420,12420,12420,12420,0
20230704,201000,779422280,12420,12420,12420,12420,0
20230704,200900,779422280,12420,12420,12420,12420,0
20230704,200800,779422280,12420,12420,12420,12420,0
20230704,200700,779422280,12420,12420,12420,12420,0
20230704,200600,779422280,12420,12420,12420,12420,0
20230704,200500,779422280,12420,12420,12420,12420,0
20230704,200400,779422280,12420,12420,12420,12420,0
20230704,200300,779422280,12420,12420,12420,12420,0
20230704,200200,779422280,12420,12420,12420,12420,0
20230704,200100,779422280,12420,12420,12420,12420,0
20230704,200000,779422280,12420,12420,12420,12420,0
20230704,195900,779422280,12420,12420,12420,12420,0
20230704,195800,779422280,12420,12420,12420,12420,0
20230704,195700,779422280,12420,12420,12420,12420,0
20230704,195600,779422280,12420,12420,12420,12420,0
20230704,195500,779422280,12420,12420,12420,12420,0
20230704,195400,779422280,12420,12420,12420,12420,0
20230704,195300,779422280,12420,12420,12420,12420,2019
20230704,195200,779422280,12420,12420,12420,12420,0
20230704,195100,779422280,12420,12420,12420,12420,0
20230704,195000,779422280,12420,12420,12420,12420,0
20230704,194900,779422280,12420,12420,12420,12420,0
20230704,194800,779422280,12420,12420,12420,12420,0
20230704,194700,779422280,12420,12420,12420,12420,0
20230704,194600,779422280,12420,12420,12420,12420,0
20230704,194500,779422280,12420,12420,12420,12420,0
20230704,194400,779422280,12420,12420,12420,12420,0
20230704,194300,779422280,12420,12420,12420,12420,0
20230704,194200,779422280,12420,12420,12420,12420,0
20230704,194100,779422280,12420,12420,12420,12420,0
20230704,194000,779422280,12420,12420,12420,12420,0
20230704,193900,779422280,12420,12420,12420,12420,0
20230704,193800,779422280,12420,12420,12420,12420,0
20230704,193700,779422280,12420,12420,12420,12420,0
20230704,193600,779422280,12420,12420,12420,12420,0
20230704,193500,779422280,12420,12420,12420,12420,0
20230704,193400,779422280,12420,12420,12420,12420,0
20230704,193300,779422280,12420,12420,12420,12420,0
20230704,193200,779422280,12420,12420,12420,12420,0
20230704,193100,779422280,12420,12420,12420,12420,0
20230704,193000,779422280,12420,12420,12420,12420,0
20230704,192900,779422280,12420,12420,12420,12420,0
20230704,192800,779422280,12420,12420,12420,12420,0
20230704,192700,779422280,12420,12420,12420,12420,0
20230704,192600,779422280,12420,12420,12420,12420,0
20230704,192500,779422280,12420,12420,12420,12420,0
20230704,192400,779422280,12420,12420,12420,12420,0
20230704,192300,779422280,12420,12420,12420,12420,2019
20230704,192200,779422280,12420,12420,12420,12420,0
20230704,192100,779422280,12420,12420,12420,12420,0
20230704,192000,779422280,12420,12420,12420,12420,0
20230704,191900,779422280,12420,12420,12420,12420,0
20230704,191800,779422280,12420,12420,12420,12420,0
20230704,191700,779422280,12420,12420,12420,12420,0
20230704,191600,779422280,12420,12420,12420,12420,0
20230704,191500,779422280,12420,12420,12420,12420,0
20230704,191400,779422280,12420,12420,12420,12420,0
20230704,191300,779422280,12420,12420,12420,12420,0
20230704,191200,779422280,12420,12420,12420,12420,0
20230704,191100,779422280,12420,12420,12420,12420,0
20230704,191000,779422280,12420,12420,12420,12420,0
20230704,190900,779422280,12420,12420,12420,12420,0
20230704,190800,779422280,12420,12420,12420,12420,0
20230704,190700,779422280,12420,12420,12420,12420,0
20230704,190600,779422280,12420,12420,12420,12420,0
20230704,190500,779422280,12420,12420,12420,12420,0
20230704,190400,779422280,12420,12420,12420,12420,0
20230704,190300,779422280,12420,12420,12420,12420,0
20230704,190200,779422280,12420,12420,12420,12420,0
20230704,190100,779422280,12420,12420,12420,12420,0
20230704,190000,779422280,12420,12420,12420,12420,0
20230704,185900,779422280,12420,12420,12420,12420,0
20230704,185800,779422280,12420,12420,12420,12420,0
20230704,185700,779422280,12420,12420,12420,12420,0
20230704,185600,779422280,12420,12420,12420,12420,0
20230704,185500,779422280,12420,12420,12420,12420,0
20230704,185400,779422280,12420,12420,12420,12420,0
20230704,185300,779422280,12420,12420,12420,12420,2019
20230704,185200,779422280,12420,12420,12420,12420,0
20230704,185100,779422280,12420,12420,12420,12420,0
20230704,185000,779422280,12420,12420,12420,12420,0
20230704,184900,779422280,12420,12420,12420,12420,0
20230704,184800,779422280,12420,12420,12420,12420,0
20230704,184700,779422280,12420,12420,12420,12420,0
20230704,184600,779422280,12420,12420,12420,12420,0
20230704,184500,779422280,12420,12420,12420,12420,0
20230704,184400,779422280,12420,12420,12420,12420,0
20230704,184300,779422280,12420,12420,12420,12420,0
20230704,184200,779422280,12420,12420,12420,12420,0
20230704,184100,779422280,12420,12420,12420,12420,0
20230704,184000,779422280,12420,12420,12420,12420,0
20230704,183900,779422280,12420,12420,12420,12420,0
20230704,183800,779422280,12420,12420,12420,12420,0
20230704,183700,779422280,12420,12420,12420,12420,0
20230704,183600,779422280,12420,12420,12420,12420,0
20230704,183500,779422280,12420,12420,12420,12420,0
20230704,183400,779422280,12420,12420,12420,12420,0
20230704,183300,779422280,12420,12420,12420,12420,0
20230704,183200,779422280,12420,12420,12420,12420,0
20230704,183100,779422280,12420,12420,12420,12420,0
20230704,183000,779422280,12420,12420,12420,12420,0
20230704,182900,779422280,12420,12420,12420,12420,0
20230704,182800,779422280,12420,12420,12420,12420,0
20230704,182700,779422280,12420,12420,12420,12420,0
20230704,182600,779422280,12420,12420,12420,12420,0
20230704,182500,779422280,12420,12420,12420,12420,0
20230704,182400,779422280,12420,12420,12420,12420,0
20230704,182300,779422280,12420,12420,12420,12420,2019
20230704,182200,779422280,12420,12420,12420,12420,0
20230704,182100,779422280,12420,12420,12420,12420,0
20230704,182000,779422280,12420,12420,12420,12420,0
20230704,181900,779422280,12420,12420,12420,12420,0
20230704,181800,779422280,12420,12420,12420,12420,0
20230704,181700,779422280,12420,12420,12420,12420,0
20230704,181600,779422280,12420,12420,12420,12420,0
20230704,181500,779422280,12420,12420,12420,12420,0
20230704,181400,779422280,12420,12420,12420,12420,0
20230704,181300,779422280,12420,12420,12420,12420,0
20230704,181200,779422280,12420,12420,12420,12420,0
20230704,181100,779422280,12420,12420,12420,12420,0
20230704,181000,779422280,12420,12420,12420,12420,0
20230704,180900,779422280,12420,12420,12420,12420,0
20230704,180800,779422280,12420,12420,12420,12420,0
20230704,180700,779422280,12420,12420,12420,12420,0
20230704,180600,779422280,12420,12420,12420,12420,0
20230704,180500,779422280,12420,12420,12420,12420,0
20230704,180400,779422280,12420,12420,12420,12420,0
20230704,180300,779422280,12420,12420,12420,12420,0
20230704,180200,779422280,12420,12420,12420,12420,0
20230704,180100,779422280,12420,12420,12420,12420,0
20230704,180000,779422280,12420,12420,12420,12420,0
20230704,175900,779422280,12420,12420,12420,12420,0
20230704,175800,779422280,12420,12420,12420,12420,0
20230704,175700,779422280,12420,12420,12420,12420,0
20230704,175600,779422280,12420,12420,12420,12420,0
20230704,175500,779422280,12420,12420,12420,12420,0
20230704,175400,779422280,12420,12420,12420,12420,0
20230704,175300,779422280,12420,12420,12420,12420,2019
20230704,175200,779422280,12420,12420,12420,12420,0
20230704,175100,779422280,12420,12420,12420,12420,0
20230704,175000,779422280,12420,12420,12420,12420,0
20230704,174900,779422280,12420,12420,12420,12420,0
20230704,174800,779422280,12420,12420,12420,12420,0
20230704,174700,779422280,12420,12420,12420,12420,0
20230704,174600,779422280,12420,12420,12420,12420,0
20230704,174500,779422280,12420,12420,12420,12420,0
20230704,174400,779422280,12420,12420,12420,12420,0
20230704,174300,779422280,12420,12420,12420,12420,0
20230704,174200,779422280,12420,12420,12420,12420,0
20230704,174100,779422280,12420,12420,12420,12420,0
20230704,174000,779422280,12420,12420,12420,12420,0
20230704,173900,779422280,12420,12420,12420,12420,0
20230704,173800,779422280,12420,12420,12420,12420,0
20230704,173700,779422280,12420,12420,12420,12420,0
20230704,173600,779422280,12420,12420,12420,12420,0
20230704,173500,779422280,12420,12420,12420,12420,0
20230704,173400,779422280,12420,12420,12420,12420,0
20230704,173300,779422280,12420,12420,12420,12420,0
20230704,173200,779422280,12420,12420,12420,12420,0
20230704,173100,779422280,12420,12420,12420,12420,0
20230704,173000,779422280,12420,12420,12420,12420,0
20230704,172900,779422280,12420,12420,12420,12420,0
20230704,172800,779422280,12420,12420,12420,12420,0
20230704,172700,779422280,12420,12420,12420,12420,0
20230704,172600,779422280,12420,12420,12420,12420,0
20230704,172500,779422280,12420,12420,12420,12420,0
20230704,172400,779422280,12420,12420,12420,12420,0
20230704,172300,779422280,12420,12420,12420,12420,2019
20230704,172200,779422280,12420,12420,12420,12420,0
20230704,172100,779422280,12420,12420,12420,12420,0
20230704,172000,779422280,12420,12420,12420,12420,0
20230704,171900,779422280,12420,12420,12420,12420,0
20230704,171800,779422280,12420,12420,12420,12420,0
20230704,171700,779422280,12420,12420,12420,12420,0
20230704,171600,779422280,12420,12420,12420,12420,0
20230704,171500,779422280,12420,12420,12420,12420,0
20230704,171400,779422280,12420,12420,12420,12420,0
20230704,171300,779422280,12420,12420,12420,12420,0
20230704,171200,779422280,12420,12420,12420,12420,0
20230704,171100,779422280,12420,12420,12420,12420,0
20230704,171000,779422280,12420,12420,12420,12420,0
20230704,170900,779422280,12420,12420,12420,12420,0
20230704,170800,779422280,12420,12420,12420,12420,0
20230704,170700,779422280,12420,12420,12420,12420,0
20230704,170600,779422280,12420,12420,12420,12420,0
20230704,170500,779422280,12420,12420,12420,12420,0
20230704,170400,779422280,12420,12420,12420,12420,0
20230704,170300,779422280,12420,12420,12420,12420,0
20230704,170200,779422280,12420,12420,12420,12420,0
20230704,170100,779422280,12420,12420,12420,12420,0
20230704,170000,779422280,12420,12420,12420,12420,0
20230704,165900,779422280,12420,12420,12420,12420,0
20230704,165800,779422280,12420,12420,12420,12420,0
20230704,165700,779422280,12420,12420,12420,12420,0
20230704,165600,779422280,12420,12420,12420,12420,0
20230704,165500,779422280,12420,12420,12420,12420,0
20230704,165400,779422280,12420,12420,12420,12420,0
20230704,165300,779422280,12420,12420,12420,12420,2019
20230704,165200,779422280,12420,12420,12420,12420,0
20230704,165100,779422280,12420,12420,12420,12420,0
20230704,165000,779422280,12420,12420,12420,12420,0
20230704,164900,779422280,12420,12420,12420,12420,0
20230704,164800,779422280,12420,12420,12420,12420,0
20230704,164700,779422280,12420,12420,12420,12420,0
20230704,164600,779422280,12420,12420,12420,12420,0
20230704,164500,779422280,12420,12420,12420,12420,0
20230704,164400,779422280,12420,12420,12420,12420,0
20230704,164300,779422280,12420,12420,12420,12420,0
20230704,164200,779422280,12420,12420,12420,12420,0
20230704,164100,779422280,12420,12420,12420,12420,0
20230704,164000,779422280,12420,12420,12420,12420,0
20230704,163900,779422280,12420,12420,12420,12420,0
20230704,163800,779422280,12420,12420,12420,12420,0
20230704,163700,779422280,12420,12420,12420,12420,0
20230704,163600,779422280,12420,12420,12420,12420,0
20230704,163500,779422280,12420,12420,12420,12420,0
20230704,163400,779422280,12420,12420,12420,12420,0
20230704,163300,779422280,12420,12420,12420,12420,0
20230704,163200,779422280,12420,12420,12420,12420,0
20230704,163100,779422280,12420,12420,12420,12420,0
20230704,163000,779422280,12420,12420,12420,12420,0
20230704,162900,779422280,12420,12420,12420,12420,0
20230704,162800,779422280,12420,12420,12420,12420,0
20230704,162700,779422280,12420,12420,12420,12420,0
20230704,162600,779422280,12420,12420,12420,12420,0
20230704,162500,779422280,12420,12420,12420,12420,0
20230704,162400,779422280,12420,12420,12420,12420,0
20230704,162300,779422280,12420,12420,12420,12420,2019
20230704,162200,779422280,12420,12420,12420,12420,0
20230704,162100,779422280,12420,12420,12420,12420,0
20230704,162000,779422280,12420,12420,12420,12420,0
20230704,161900,779422280,12420,12420,12420,12420,0
20230704,161800,779422280,12420,12420,12420,12420,0
20230704,161700,779422280,12420,12420,12420,12420,0
20230704,161600,779422280,12420,12420,12420,12420,0
20230704,161500,779422280,12420,12420,12420,12420,0
20230704,161400,779422280,12420,12420,12420,12420,0
20230704,161300,779422280,12420,12420,12420,12420,0
20230704,161200,779422280,12420,12420,12420,12420,0
20230704,161100,779422280,12420,12420,12420,12420,0
20230704,161000,779422280,12420,12420,12420,12420,0
20230704,160900,779422280,12420,12420,12420,12420,0
20230704,160800,779422280,12420,12420,12420,12420,0
20230704,160700,779422280,12420,12420,12420,12420,0
20230704,160600,779422280,12420,12420,12420,12420,0
20230704,160500,779422280,12420,12420,12420,12420,0
20230704,160400,779422280,12420,12420,12420,12420,0
20230704,160300,779422280,12420,12420,12420,12420,0
20230704,160200,779422280,12420,12420,12420,12420,0
20230704,160100,779422280,12420,12420,12420,12420,0
20230704,160000,779422280,12420,12420,12420,12420,0
20230704,155900,779422280,12420,12420,12420,12420,0
20230704,155800,779422280,12420,12420,12420,12420,0
20230704,155700,779422280,12420,12420,12420,12420,0
20230704,155600,779422280,12420,12420,12420,12420,0
20230704,155500,779422280,12420,12420,12420,12420,0
20230704,155400,779422280,12420,12420,12420,12420,0
20230704,155300,779422280,12420,12420,12420,12420,2019
20230704,155200,779422280,12420,12420,12420,12420,0
20230704,155100,779422280,12420,12420,12420,12420,0
20230704,155000,779422280,12420,12420,12420,12420,0
20230704,154900,779422280,12420,12420,12420,12420,0
20230704,154800,779422280,12420,12420,12420,12420,0
20230704,154700,779422280,12420,12420,12420,12420,0
20230704,154600,779422280,12420,12420,12420,12420,0
20230704,154500,779422280,12420,12420,12420,12420,0
20230704,154400,779422280,12420,12420,12420,12420,0
20230704,154300,779422280,12420,12420,12420,12420,0
20230704,154200,779422280,12420,12420,12420,12420,0
20230704,154100,779422280,12420,12420,12420,12420,0
20230704,154000,779422280,12420,12420,12420,12420,0
20230704,153900,779422280,12420,12420,12420,12420,0
20230704,153800,779422280,12420,12420,12420,12420,0
20230704,153700,779422280,12420,12420,12420,12420,0
20230704,153600,779422280,12420,12420,12420,12420,0
20230704,153500,779422280,12420,12420,12420,12420,0
20230704,153400,779422280,12420,12420,12420,12420,0
20230704,153300,779422280,12420,12420,12420,12420,0
20230704,153200,779422280,12420,12420,12420,12420,0
20230704,153100,779422280,12420,12420,12420,12420,0
20230704,153000,779422280,12420,12420,12420,12420,2019
20230704,152900,754346300,12480,12480,12480,12480,0
20230704,152800,754346300,12480,12480,12480,12480,0
20230704,152700,754346300,12480,12480,12480,12480,0
20230704,152600,754346300,12480,12480,12480,12480,0
20230704,152500,754346300,12480,12480,12480,12480,0
20230704,152400,754346300,12480,12480,12480,12480,0
20230704,152300,754346300,12480,12480,12480,12480,0
20230704,152200,754346300,12480,12480,12480,12480,0
20230704,152100,754346300,12480,12480,12480,12480,0
20230704,152000,754346300,12480,12480,12480,12480,0
20230704,151900,754346300,12480,12480,12480,12480,0
20230704,151800,754346300,12480,12480,12480,12480,1
20230704,151700,754333820,12480,12480,12480,12480,0
20230704,151600,754333820,12480,12480,12480,12480,0
20230704,151500,754333820,12480,12460,12480,12450,1177
20230704,151400,739680130,12450,12450,12450,12450,0
20230704,151300,739680130,12450,12490,12490,12450,816
20230704,151200,729506260,12490,12490,12490,12490,1
20230704,151100,729493770,12480,12490,12490,12480,6
20230704,151000,729418880,12500,12500,12500,12500,1
20230704,150900,729406380,12480,12480,12480,12480,0
20230704,150800,729406380,12480,12480,12500,12480,21
20230704,150700,729144280,12480,12500,12510,12480,316
20230704,150600,725194540,12500,12480,12500,12480,105
20230704,150500,723884080,12480,12480,12480,12480,1
20230704,150400,723871600,12470,12470,12470,12470,100
20230704,150300,722624600,12470,12470,12470,12470,100
20230704,150200,721377600,12480,12480,12480,12480,11
20230704,150100,721240320,12480,12500,12500,12480,213
20230704,150000,718580760,12490,12490,12490,12490,10
20230704,145900,718455860,12500,12510,12510,12480,74
20230704,145800,717531440,12500,12510,12510,12500,37
20230704,145700,717068870,12510,12510,12510,12510,13
20230704,145600,716906240,12510,12500,12510,12490,69
20230704,145500,716044030,12510,12510,12510,12510,11
20230704,145400,715906420,12500,12510,12510,12500,18
20230704,145300,715681330,12510,12510,12510,12510,9
20230704,145200,715568740,12500,12500,12500,12500,16
20230704,145100,715368740,12500,12520,12520,12500,22
20230704,145000,715093320,12500,12520,12520,12500,89
20230704,144900,713980620,12530,12530,12530,12530,12
20230704,144800,713830260,12510,12510,12510,12510,34
20230704,144700,713404920,12510,12530,12530,12510,19
20230704,144600,713167090,12530,12510,12530,12510,29
20230704,144500,712803910,12530,12530,12530,12510,17
20230704,144400,712591000,12520,12510,12530,12510,24
20230704,144300,712290540,12550,12550,12550,12550,84
20230704,144200,711236340,12510,12550,12550,12510,29
20230704,144100,710873080,12530,12530,12550,12530,21
20230704,144000,710609730,12550,12550,12550,12540,16
20230704,143900,710408980,12550,12540,12550,12530,10
20230704,143800,710283550,12550,12530,12550,12530,16
20230704,143700,710082860,12530,12500,12530,12500,20
20230704,143600,709832650,12550,12490,12550,12490,322
20230704,143500,705808770,12490,12490,12490,12490,63
20230704,143400,705021900,12500,12500,12500,12500,21
20230704,143300,704759400,12500,12500,12500,12500,7
20230704,143200,704671900,12500,12490,12500,12490,32
20230704,143100,704272090,12500,12500,12500,12500,5
20230704,143000,704209590,12500,12500,12500,12500,50
20230704,142900,703584590,12500,12500,12500,12500,35
20230704,142800,703147090,12500,12490,12500,12490,21
20230704,142700,702884650,12490,12490,12490,12490,5
20230704,142600,702822200,12480,12500,12500,12480,23
20230704,142500,702534800,12490,12490,12490,12490,0
20230704,142400,702534800,12490,12500,12500,12490,9
20230704,142300,702422310,12490,12480,12490,12480,10
20230704,142200,702297420,12480,12480,12490,12480,11
20230704,142100,702160050,12480,12490,12490,12480,31
20230704,142000,701773120,12500,12500,12500,12500,8
20230704,141900,701673120,12490,12490,12490,12490,0
20230704,141800,701673120,12490,12500,12500,12490,10
20230704,141700,701548140,12490,12490,12490,12480,16
20230704,141600,701348330,12490,12500,12500,12480,31
20230704,141500,700960950,12500,12500,12500,12500,0
20230704,141400,700960950,12500,12500,12500,12500,0
20230704,141300,700960950,12500,12480,12500,12480,9
20230704,141200,700848470,12500,12490,12500,12490,2
20230704,141100,700823480,12480,12490,12490,12480,19
20230704,141000,700586200,12490,12490,12490,12490,0
20230704,140900,700586200,12490,12490,12490,12490,1
20230704,140800,700573710,12480,12480,12480,12480,1
20230704,140700,700561230,12490,12500,12500,12480,33
20230704,140600,700148870,12490,12500,12500,12490,16
20230704,140500,699948930,12490,12480,12490,12480,4
20230704,140400,699899000,12480,12490,12490,12480,81
20230704,140300,698887320,12490,12490,12490,12490,9
20230704,140200,698774910,12480,12480,12480,12480,1
20230704,140100,698762430,12470,12470,12470,12470,13
20230704,140000,698600320,12480,12480,12480,12480,5
20230704,135900,698537920,12460,12480,12480,12460,15
20230704,135800,698350830,12470,12470,12470,12470,8
20230704,135700,698251070,12460,12470,12470,12460,24
20230704,135600,697951840,12470,12480,12480,12460,651
20230704,135500,689835780,12480,12480,12480,12480,9
20230704,135400,689723460,12480,12480,12480,12480,0
20230704,135300,689723460,12480,12480,12480,12480,8
20230704,135200,689623620,12470,12470,12470,12470,0
20230704,135100,689623620,12470,12480,12480,12470,10
20230704,135000,689498830,12470,12470,12470,12470,2
20230704,134900,689473890,12480,12470,12480,12470,53
20230704,134800,688812680,12480,12480,12480,12480,1
20230704,134700,688800200,12480,12480,12480,12480,8
20230704,134600,688700360,12480,12480,12480,12480,0
20230704,134500,688700360,12480,12480,12480,12480,8
20230704,134400,688600520,12480,12490,12490,12480,16
20230704,134300,688400830,12490,12490,12490,12490,9
20230704,134200,688288420,12480,12480,12480,12480,0
20230704,134100,688288420,12480,12480,12480,12480,21
20230704,134000,688026340,12470,12470,12470,12470,0
20230704,133900,688026340,12470,12480,12480,12470,18
20230704,133800,687801800,12440,12440,12440,12440,0
20230704,133700,687801800,12440,12440,12440,12440,0
20230704,133600,687801800,12440,12440,12440,12440,0
20230704,133500,687801800,12440,12440,12440,12440,402
20230704,133400,682800920,12500,12500,12500,12500,238
20230704,133300,679825920,12420,12420,12420,12420,0
20230704,133200,679825920,12420,12420,12420,12420,881
20230704,133100,668883900,12430,12430,12430,12430,17
20230704,133000,668672590,12420,12420,12420,12420,210
20230704,132900,666064390,12410,12490,12490,12410,1415
20230704,132800,648479240,12500,12500,12500,12500,8
20230704,132700,648379240,12500,12500,12500,12500,2
20230704,132600,648354240,12500,12500,12500,12500,8
20230704,132500,648254240,12500,12510,12550,12500,728
20230704,132400,639150980,12520,12520,12520,12520,9
20230704,132300,639038300,12520,12520,12520,12520,2
20230704,132200,639013260,12520,12520,12520,12520,8
20230704,132100,638913100,12510,12510,12510,12510,0
20230704,132000,638913100,12510,12510,12510,12510,0
20230704,131900,638913100,12510,12510,12510,12510,0
20230704,131800,638913100,12510,12510,12520,12510,511
20230704,131700,632520400,12510,12510,12510,12510,0
20230704,131600,632520400,12510,12510,12510,12510,6
20230704,131500,632445340,12510,12510,12510,12510,6
20230704,131400,632370280,12510,12510,12510,12510,12
20230704,131300,632220160,12500,12500,12500,12500,8
20230704,131200,632120160,12500,12520,12520,12500,222
20230704,131100,629344970,12520,12520,12520,12520,2
20230704,131000,629319930,12530,12520,12530,12520,9
20230704,130900,629207170,12520,12520,12520,12520,6
20230704,130800,629132050,12530,12500,12530,12490,30
20230704,130700,628756830,12500,12540,12540,12500,8
20230704,130600,628656690,12560,12560,12560,12530,50
20230704,130500,628029960,12570,12570,12570,12570,1
20230704,130400,628017390,12560,12560,12560,12560,8
20230704,130300,627916910,12550,12550,12550,12550,1
20230704,130200,627904360,12570,12530,12570,12490,49
20230704,130100,627290120,12530,12530,12530,12530,8
20230704,130000,627189880,12540,12540,12540,12540,0
20230704,125900,627189880,12540,12530,12540,12530,40
20230704,125800,626688480,12520,12520,12520,12520,20
20230704,125700,626438080,12480,12480,12480,12480,20
20230704,125600,626188480,12480,12480,12480,12480,0
20230704,125500,626188480,12480,12480,12480,12480,1
20230704,125400,626176000,12510,12510,12510,12510,0
20230704,125300,626176000,12510,12510,12510,12510,1
20230704,125200,626163490,12510,12510,12510,12510,0
20230704,125100,626163490,12510,12490,12510,12490,6
20230704,125000,626088530,12490,12460,12490,12460,20
20230704,124900,625839270,12460,12460,12460,12460,19
20230704,124800,625602530,12460,12460,12510,12440,112
20230704,124700,624207290,12580,12580,12580,12580,0
20230704,124600,624207290,12580,12580,12580,12580,0
20230704,124500,624207290,12580,12580,12580,12580,0
20230704,124400,624207290,12580,12580,12580,12580,0
20230704,124300,624207290,12580,12440,12580,12440,511
20230704,124200,617821580,12430,12430,12430,12430,2
20230704,124100,617796720,12430,12430,12440,12430,13
20230704,124000,617635030,12440,12430,12440,12430,58
20230704,123900,616913610,12430,12430,12430,12430,19
20230704,123800,616677440,12440,12440,12440,12440,0
20230704,123700,616677440,12440,12440,12440,12440,0
20230704,123600,616677440,12440,12440,12440,12440,1
20230704,123500,616665000,12430,12430,12430,12430,0
20230704,123400,616665000,12430,12430,12430,12430,3
20230704,123300,616627710,12430,12430,12430,12430,0
20230704,123200,616627710,12430,12430,12440,12430,17
20230704,123100,616416270,12430,12430,12430,12430,4
20230704,123000,616366550,12430,12440,12440,12430,105
20230704,122900,615060390,12440,12450,12450,12440,2
20230704,122800,615035500,12450,12450,12450,12450,20
20230704,122700,614786500,12450,12450,12450,12450,75
20230704,122600,613852750,12450,12450,12450,12450,5
20230704,122500,613790500,12460,12460,12460,12460,0
20230704,122400,613790500,12460,12460,12460,12460,0
20230704,122300,613790500,12460,12460,12460,12460,2
20230704,122200,613765580,12450,12450,12450,12450,0
20230704,122100,613765580,12450,12430,12450,12430,26
20230704,122000,613442120,12430,12430,12430,12430,0
20230704,121900,613442120,12430,12430,12430,12430,4
20230704,121800,613392400,12450,12450,12450,12450,0
20230704,121700,613392400,12450,12450,12450,12450,0
20230704,121600,613392400,12450,12450,12450,12450,267
20230704,121500,610068250,12450,12440,12450,12440,959
20230704,121400,598128800,12440,12440,12440,12440,7
20230704,121300,598041720,12440,12430,12440,12430,18
20230704,121200,597817970,12430,12430,12430,12430,4
20230704,121100,597768250,12430,12430,12430,12430,9
20230704,121000,597656380,12400,12400,12400,12400,0
20230704,120900,597656380,12400,12440,12440,12400,220
20230704,120800,594926790,12440,12440,12440,12440,0
20230704,120700,594926790,12440,12440,12440,12440,3
20230704,120600,594889470,12440,12440,12450,12430,25
20230704,120500,594578530,12440,12450,12450,12440,17
20230704,120400,594366940,12450,12450,12450,12450,5
20230704,120300,594304690,12480,12460,12480,12440,28
20230704,120200,593955940,12400,12410,12460,12400,1589
20230704,120100,574249130,12410,12430,12430,12410,1473
20230704,120000,555954270,12440,12490,12490,12440,1911
20230704,115900,532157760,12490,12490,12490,12490,13
20230704,115800,531995390,12490,12490,12490,12490,0
20230704,115700,531995390,12490,12490,12490,12490,11
20230704,115600,531858000,12470,12470,12470,12470,0
20230704,115500,531858000,12470,12470,12470,12470,10
20230704,115400,531733300,12470,12490,12490,12470,82
20230704,115300,530710730,12470,12470,12470,12470,0
20230704,115200,530710730,12470,12490,12490,12470,44
20230704,115100,530161940,12500,12480,12500,12480,8
20230704,115000,530062070,12480,12500,12500,12460,942
20230704,114900,518320260,12480,12490,12490,12480,500
20230704,114800,512079940,12500,12500,12500,12500,2
20230704,114700,512054940,12500,12500,12500,12500,30
20230704,114600,511679940,12500,12500,12500,12500,19
20230704,114500,511442440,12500,12490,12500,12490,111
20230704,114400,510055940,12500,12500,12500,12500,245
20230704,114300,506993440,12500,12500,12500,12500,41
20230704,114200,506480940,12490,12490,12490,12490,21
20230704,114100,506218650,12480,12480,12480,12480,0
20230704,114000,506218650,12480,12480,12480,12480,500
20230704,113900,499978650,12490,12490,12490,12490,9
20230704,113800,499866240,12480,12480,12480,12480,100
20230704,113700,498618240,12470,12470,12470,12470,0
20230704,113600,498618240,12470,12480,12480,12470,120
20230704,113500,497120710,12480,12480,12480,12480,0
20230704,113400,497120710,12480,12510,12510,12480,2994
20230704,113300,459689700,12510,12510,12510,12510,100
20230704,113200,458438700,12520,12520,12520,12520,20
20230704,113100,458188300,12510,12510,12510,12510,0
20230704,113000,458188300,12510,12510,12510,12510,0
20230704,112900,458188300,12510,12520,12520,12510,356
20230704,112800,453734590,12530,12530,12530,12530,15
20230704,112700,453546640,12510,12510,12510,12510,14
20230704,112600,453371500,12510,12530,12530,12510,21
20230704,112500,453108590,12530,12540,12540,12530,215
20230704,112400,450414610,12540,12540,12540,12540,1
20230704,112300,450402070,12530,12530,12530,12530,0
20230704,112200,450402070,12530,12530,12530,12530,0
20230704,112100,450402070,12530,12530,12530,12530,5
20230704,112000,450339420,12530,12530,12530,12530,3
20230704,111900,450301830,12510,12520,12520,12510,50
20230704,111800,449676120,12550,12550,12550,12550,0
20230704,111700,449676120,12550,12520,12550,12510,12
20230704,111600,449525750,12550,12530,12550,12530,121
20230704,111500,448007590,12510,12520,12520,12510,12
20230704,111400,447857460,12540,12540,12540,12540,0
20230704,111300,447857460,12540,12520,12540,12500,778
20230704,111200,438132400,12500,12540,12540,12500,498
20230704,111100,431907130,12500,12540,12540,12500,208
20230704,111000,429306810,12500,12530,12530,12500,4000
20230704,110900,379256630,12530,12550,12550,12530,700
20230704,110800,370475400,12550,12550,12550,12550,0
20230704,110700,370475400,12550,12550,12550,12550,10
20230704,110600,370349900,12550,12550,12550,12550,0
20230704,110500,370349900,12550,12560,12560,12550,165
20230704,110400,368279100,12560,12560,12560,12560,27
20230704,110300,367939980,12560,12560,12560,12560,100
20230704,110200,366683980,12560,12570,12570,12560,158
20230704,110100,364699460,12570,12570,12570,12570,2
20230704,110000,364674320,12570,12570,12570,12570,30
20230704,105900,364297220,12570,12570,12590,12570,33
20230704,105800,363882150,12590,12590,12590,12590,9
20230704,105700,363768840,12590,12590,12590,12590,10
20230704,105600,363642940,12590,12590,12590,12590,5
20230704,105500,363579990,12590,12590,12590,12590,11
20230704,105400,363441500,12590,12580,12590,12580,12
20230704,105300,363290430,12580,12590,12590,12580,28
20230704,105200,362938090,12590,12590,12590,12590,10
20230704,105100,362812190,12590,12590,12590,12590,11
20230704,105000,362673700,12590,12590,12590,12590,143
20230704,104900,360873330,12590,12590,12590,12590,2
20230704,104800,360848150,12590,12590,12590,12570,456
20230704,104700,355107490,12590,12590,12590,12590,810
20230704,104600,344909590,12590,12580,12590,12580,427
20230704,104500,339533910,12580,12580,12580,12580,6
20230704,104400,339458430,12580,12580,12580,12580,9
20230704,104300,339345210,12580,12590,12590,12580,16
20230704,104200,339143810,12590,12590,12590,12590,33
20230704,104100,338728340,12590,12590,12590,12590,10
20230704,104000,338602440,12590,12590,12590,12590,11
20230704,103900,338463950,12590,12560,12590,12550,28
20230704,103800,338112070,12560,12580,12590,12560,219
20230704,103700,335360730,12590,12590,12590,12590,11
20230704,103600,335222240,12590,12590,12590,12590,11
20230704,103500,335083750,12570,12570,12570,12570,114
20230704,103400,333650770,12570,12570,12570,12570,10
20230704,103300,333525070,12570,12560,12570,12560,22
20230704,103200,333248640,12570,12570,12570,12570,10
20230704,103100,333122940,12570,12570,12570,12570,25
20230704,103000,332808690,12570,12570,12570,12570,13
20230704,102900,332645280,12560,12560,12560,12560,22
20230704,102800,332368960,12570,12570,12570,12570,9
20230704,102700,332255830,12560,12560,12560,12560,0
20230704,102600,332255830,12560,12560,12560,12560,11
20230704,102500,332117670,12550,12550,12550,12550,2
20230704,102400,332092570,12550,12550,12550,12550,10
20230704,102300,331967070,12570,12570,12570,12570,11
20230704,102200,331828800,12540,12570,12570,12540,195
20230704,102100,329383140,12540,12570,12570,12540,59
20230704,102000,328642970,12550,12550,12550,12550,267
20230704,101900,325292120,12570,12570,12570,12560,179
20230704,101800,323043560,12570,12570,12570,12570,10
20230704,101700,322917860,12570,12590,12590,12570,16
20230704,101600,322716480,12560,12590,12590,12560,310
20230704,101500,318822070,12590,12570,12590,12570,61
20230704,101400,318055180,12570,12570,12570,12570,12
20230704,101300,317904340,12560,12560,12560,12560,100
20230704,101200,316648340,12590,12560,12590,12560,14
20230704,101100,316472110,12560,12590,12590,12560,158
20230704,101000,314484330,12590,12590,12590,12590,32
20230704,100900,314081450,12590,12590,12590,12590,10
20230704,100800,313955550,12570,12590,12590,12570,31
20230704,100700,313565620,12580,12570,12580,12570,1284
20230704,100600,297425670,12570,12570,12570,12570,4642
20230704,100500,239075730,12570,12570,12570,12570,21
20230704,100400,238811760,12570,12570,12570,12570,36
20230704,100300,238359240,12570,12570,12570,12570,619
20230704,100200,230578410,12570,12570,12570,12550,266
20230704,100100,227236480,12570,12560,12570,12560,512
20230704,100000,220805640,12570,12570,12570,12570,37
20230704,095900,220340550,12570,12570,12570,12540,75
20230704,095800,219399630,12540,12560,12570,12540,18
20230704,095700,219173860,12570,12540,12570,12540,140
20230704,095600,217418020,12570,12550,12570,12550,1386
20230704,095500,200023480,12560,12580,12580,12560,708
20230704,095400,191129890,12580,12570,12580,12570,154
20230704,095300,189193940,12570,12590,12590,12570,49
20230704,095200,188577730,12570,12590,12590,12570,87
20230704,095100,187483920,12590,12590,12590,12590,0
20230704,095000,187483920,12590,12590,12590,12590,10
20230704,094900,187358020,12570,12590,12590,12570,299
20230704,094800,183599260,12590,12590,12590,12590,23
20230704,094700,183309690,12600,12600,12600,12600,15
20230704,094600,183120690,12600,12600,12620,12600,159
20230704,094500,181117110,12600,12600,12600,12600,22
20230704,094400,180839910,12600,12580,12620,12570,300
20230704,094300,177060810,12620,12610,12620,12610,16
20230704,094200,176858960,12620,12580,12620,12580,18
20230704,094100,176632120,12580,12600,12620,12580,1546
20230704,094000,157168050,12600,12590,12620,12590,270
20230704,093900,153766920,12600,12610,12610,12600,1481
20230704,093800,135102910,12620,12620,12620,12620,12
20230704,093700,134951470,12640,12640,12640,12640,3
20230704,093600,134913550,12640,12630,12640,12600,214
20230704,093500,132216050,12630,12610,12630,12600,202
20230704,093400,129669460,12600,12630,12630,12600,510
20230704,093300,123240420,12620,12620,12620,12620,141
20230704,093200,121461000,12610,12620,12620,12610,23
20230704,093100,121170790,12620,12630,12630,12600,112
20230704,093000,119759080,12610,12610,12610,12610,66
20230704,092900,118926820,12610,12610,12610,12610,2
20230704,092800,118901600,12610,12610,12610,12610,21
20230704,092700,118636790,12610,12620,12630,12600,309
20230704,092600,114739320,12630,12630,12630,12630,12
20230704,092500,114587760,12620,12620,12620,12620,1
20230704,092400,114575140,12590,12610,12630,12590,1947
20230704,092300,90045460,12610,12630,12630,12610,455
20230704,092200,84306390,12630,12630,12630,12630,21
20230704,092100,84041160,12640,12650,12650,12610,230
20230704,092000,81139490,12650,12620,12650,12620,200
20230704,091900,78615310,12620,12620,12660,12620,257
20230704,091800,75371570,12630,12660,12660,12630,198
20230704,091700,72870500,12620,12680,12680,12620,378
20230704,091600,68099270,12660,12680,12680,12660,18
20230704,091500,67871190,12660,12660,12660,12660,20
20230704,091400,67617990,12690,12690,12690,12690,10
20230704,091300,67491090,12680,12670,12690,12670,80
20230704,091200,66476660,12690,12660,12690,12600,627
20230704,091100,58561580,12660,12660,12660,12660,42
20230704,091000,58029860,12650,12650,12650,12650,100
20230704,090900,56764860,12650,12600,12650,12600,222
20230704,090800,53967330,12590,12640,12650,12590,219
20230704,090700,51205040,12640,12640,12640,12640,43
20230704,090600,50661520,12590,12590,12590,12590,1
20230704,090500,50648930,12580,12590,12590,12580,927
20230704,090400,38986050,12590,12600,12600,12580,133
20230704,090300,37312540,12580,12590,12590,12570,100
20230704,090200,36054850,12560,12570,12730,12550,238
20230704,090100,33064610,12730,12730,12730,12730,0
20230704,090000,33064610,12730,12840,12840,12500,2416