KissMeData/065570/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,192900,1043139990,5720,5720,5720,5720,2818
20230704,192800,1043139990,5720,5720,5720,5720,0
20230704,192700,1043139990,5720,5720,5720,5720,0
20230704,192600,1043139990,5720,5720,5720,5720,0
20230704,192500,1043139990,5720,5720,5720,5720,0
20230704,192400,1043139990,5720,5720,5720,5720,0
20230704,192300,1043139990,5720,5720,5720,5720,0
20230704,192200,1043139990,5720,5720,5720,5720,0
20230704,192100,1043139990,5720,5720,5720,5720,0
20230704,192000,1043139990,5720,5720,5720,5720,0
20230704,191900,1043139990,5720,5720,5720,5720,0
20230704,191800,1043139990,5720,5720,5720,5720,0
20230704,191700,1043139990,5720,5720,5720,5720,0
20230704,191600,1043139990,5720,5720,5720,5720,0
20230704,191500,1043139990,5720,5720,5720,5720,0
20230704,191400,1043139990,5720,5720,5720,5720,0
20230704,191300,1043139990,5720,5720,5720,5720,0
20230704,191200,1043139990,5720,5720,5720,5720,0
20230704,191100,1043139990,5720,5720,5720,5720,0
20230704,191000,1043139990,5720,5720,5720,5720,0
20230704,190900,1043139990,5720,5720,5720,5720,0
20230704,190800,1043139990,5720,5720,5720,5720,0
20230704,190700,1043139990,5720,5720,5720,5720,0
20230704,190600,1043139990,5720,5720,5720,5720,0
20230704,190500,1043139990,5720,5720,5720,5720,0
20230704,190400,1043139990,5720,5720,5720,5720,0
20230704,190300,1043139990,5720,5720,5720,5720,0
20230704,190200,1043139990,5720,5720,5720,5720,0
20230704,190100,1043139990,5720,5720,5720,5720,0
20230704,190000,1043139990,5720,5720,5720,5720,0
20230704,185900,1043139990,5720,5720,5720,5720,2818
20230704,185800,1043139990,5720,5720,5720,5720,0
20230704,185700,1043139990,5720,5720,5720,5720,0
20230704,185600,1043139990,5720,5720,5720,5720,0
20230704,185500,1043139990,5720,5720,5720,5720,0
20230704,185400,1043139990,5720,5720,5720,5720,0
20230704,185300,1043139990,5720,5720,5720,5720,0
20230704,185200,1043139990,5720,5720,5720,5720,0
20230704,185100,1043139990,5720,5720,5720,5720,0
20230704,185000,1043139990,5720,5720,5720,5720,0
20230704,184900,1043139990,5720,5720,5720,5720,0
20230704,184800,1043139990,5720,5720,5720,5720,0
20230704,184700,1043139990,5720,5720,5720,5720,0
20230704,184600,1043139990,5720,5720,5720,5720,0
20230704,184500,1043139990,5720,5720,5720,5720,0
20230704,184400,1043139990,5720,5720,5720,5720,0
20230704,184300,1043139990,5720,5720,5720,5720,0
20230704,184200,1043139990,5720,5720,5720,5720,0
20230704,184100,1043139990,5720,5720,5720,5720,0
20230704,184000,1043139990,5720,5720,5720,5720,0
20230704,183900,1043139990,5720,5720,5720,5720,0
20230704,183800,1043139990,5720,5720,5720,5720,0
20230704,183700,1043139990,5720,5720,5720,5720,0
20230704,183600,1043139990,5720,5720,5720,5720,0
20230704,183500,1043139990,5720,5720,5720,5720,0
20230704,183400,1043139990,5720,5720,5720,5720,0
20230704,183300,1043139990,5720,5720,5720,5720,0
20230704,183200,1043139990,5720,5720,5720,5720,0
20230704,183100,1043139990,5720,5720,5720,5720,0
20230704,183000,1043139990,5720,5720,5720,5720,0
20230704,182900,1043139990,5720,5720,5720,5720,2818
20230704,182800,1043139990,5720,5720,5720,5720,0
20230704,182700,1043139990,5720,5720,5720,5720,0
20230704,182600,1043139990,5720,5720,5720,5720,0
20230704,182500,1043139990,5720,5720,5720,5720,0
20230704,182400,1043139990,5720,5720,5720,5720,0
20230704,182300,1043139990,5720,5720,5720,5720,0
20230704,182200,1043139990,5720,5720,5720,5720,0
20230704,182100,1043139990,5720,5720,5720,5720,0
20230704,182000,1043139990,5720,5720,5720,5720,0
20230704,181900,1043139990,5720,5720,5720,5720,0
20230704,181800,1043139990,5720,5720,5720,5720,0
20230704,181700,1043139990,5720,5720,5720,5720,0
20230704,181600,1043139990,5720,5720,5720,5720,0
20230704,181500,1043139990,5720,5720,5720,5720,0
20230704,181400,1043139990,5720,5720,5720,5720,0
20230704,181300,1043139990,5720,5720,5720,5720,0
20230704,181200,1043139990,5720,5720,5720,5720,0
20230704,181100,1043139990,5720,5720,5720,5720,0
20230704,181000,1043139990,5720,5720,5720,5720,0
20230704,180900,1043139990,5720,5720,5720,5720,0
20230704,180800,1043139990,5720,5720,5720,5720,0
20230704,180700,1043139990,5720,5720,5720,5720,0
20230704,180600,1043139990,5720,5720,5720,5720,0
20230704,180500,1043139990,5720,5720,5720,5720,0
20230704,180400,1043139990,5720,5720,5720,5720,0
20230704,180300,1043139990,5720,5720,5720,5720,0
20230704,180200,1043139990,5720,5720,5720,5720,0
20230704,180100,1043139990,5720,5720,5720,5720,0
20230704,180000,1043139990,5720,5720,5720,5720,0
20230704,175900,1043139990,5720,5720,5720,5720,2818
20230704,175800,1043139990,5720,5720,5720,5720,0
20230704,175700,1043139990,5720,5720,5720,5720,0
20230704,175600,1043139990,5720,5720,5720,5720,0
20230704,175500,1043139990,5720,5720,5720,5720,0
20230704,175400,1043139990,5720,5720,5720,5720,0
20230704,175300,1043139990,5720,5720,5720,5720,0
20230704,175200,1043139990,5720,5720,5720,5720,0
20230704,175100,1043139990,5720,5720,5720,5720,0
20230704,175000,1043139990,5720,5720,5720,5720,0
20230704,174900,1043139990,5720,5720,5720,5720,0
20230704,174800,1043139990,5720,5720,5720,5720,0
20230704,174700,1043139990,5720,5720,5720,5720,0
20230704,174600,1043139990,5720,5720,5720,5720,0
20230704,174500,1043139990,5720,5720,5720,5720,0
20230704,174400,1043139990,5720,5720,5720,5720,0
20230704,174300,1043139990,5720,5720,5720,5720,0
20230704,174200,1043139990,5720,5720,5720,5720,0
20230704,174100,1043139990,5720,5720,5720,5720,0
20230704,174000,1043139990,5720,5720,5720,5720,0
20230704,173900,1043139990,5720,5720,5720,5720,0
20230704,173800,1043139990,5720,5720,5720,5720,0
20230704,173700,1043139990,5720,5720,5720,5720,0
20230704,173600,1043139990,5720,5720,5720,5720,0
20230704,173500,1043139990,5720,5720,5720,5720,0
20230704,173400,1043139990,5720,5720,5720,5720,0
20230704,173300,1043139990,5720,5720,5720,5720,0
20230704,173200,1043139990,5720,5720,5720,5720,0
20230704,173100,1043139990,5720,5720,5720,5720,0
20230704,173000,1043139990,5720,5720,5720,5720,0
20230704,172900,1043139990,5720,5720,5720,5720,2818
20230704,172800,1043139990,5720,5720,5720,5720,0
20230704,172700,1043139990,5720,5720,5720,5720,0
20230704,172600,1043139990,5720,5720,5720,5720,0
20230704,172500,1043139990,5720,5720,5720,5720,0
20230704,172400,1043139990,5720,5720,5720,5720,0
20230704,172300,1043139990,5720,5720,5720,5720,0
20230704,172200,1043139990,5720,5720,5720,5720,0
20230704,172100,1043139990,5720,5720,5720,5720,0
20230704,172000,1043139990,5720,5720,5720,5720,0
20230704,171900,1043139990,5720,5720,5720,5720,0
20230704,171800,1043139990,5720,5720,5720,5720,0
20230704,171700,1043139990,5720,5720,5720,5720,0
20230704,171600,1043139990,5720,5720,5720,5720,0
20230704,171500,1043139990,5720,5720,5720,5720,0
20230704,171400,1043139990,5720,5720,5720,5720,0
20230704,171300,1043139990,5720,5720,5720,5720,0
20230704,171200,1043139990,5720,5720,5720,5720,0
20230704,171100,1043139990,5720,5720,5720,5720,0
20230704,171000,1043139990,5720,5720,5720,5720,0
20230704,170900,1043139990,5720,5720,5720,5720,0
20230704,170800,1043139990,5720,5720,5720,5720,0
20230704,170700,1043139990,5720,5720,5720,5720,0
20230704,170600,1043139990,5720,5720,5720,5720,0
20230704,170500,1043139990,5720,5720,5720,5720,0
20230704,170400,1043139990,5720,5720,5720,5720,0
20230704,170300,1043139990,5720,5720,5720,5720,0
20230704,170200,1043139990,5720,5720,5720,5720,0
20230704,170100,1043139990,5720,5720,5720,5720,0
20230704,170000,1043139990,5720,5720,5720,5720,0
20230704,165900,1043139990,5720,5720,5720,5720,2818
20230704,165800,1043139990,5720,5720,5720,5720,0
20230704,165700,1043139990,5720,5720,5720,5720,0
20230704,165600,1043139990,5720,5720,5720,5720,0
20230704,165500,1043139990,5720,5720,5720,5720,0
20230704,165400,1043139990,5720,5720,5720,5720,0
20230704,165300,1043139990,5720,5720,5720,5720,0
20230704,165200,1043139990,5720,5720,5720,5720,0
20230704,165100,1043139990,5720,5720,5720,5720,0
20230704,165000,1043139990,5720,5720,5720,5720,0
20230704,164900,1043139990,5720,5720,5720,5720,0
20230704,164800,1043139990,5720,5720,5720,5720,0
20230704,164700,1043139990,5720,5720,5720,5720,0
20230704,164600,1043139990,5720,5720,5720,5720,0
20230704,164500,1043139990,5720,5720,5720,5720,0
20230704,164400,1043139990,5720,5720,5720,5720,0
20230704,164300,1043139990,5720,5720,5720,5720,0
20230704,164200,1043139990,5720,5720,5720,5720,0
20230704,164100,1043139990,5720,5720,5720,5720,0
20230704,164000,1043139990,5720,5720,5720,5720,0
20230704,163900,1043139990,5720,5720,5720,5720,0
20230704,163800,1043139990,5720,5720,5720,5720,0
20230704,163700,1043139990,5720,5720,5720,5720,0
20230704,163600,1043139990,5720,5720,5720,5720,0
20230704,163500,1043139990,5720,5720,5720,5720,0
20230704,163400,1043139990,5720,5720,5720,5720,0
20230704,163300,1043139990,5720,5720,5720,5720,0
20230704,163200,1043139990,5720,5720,5720,5720,0
20230704,163100,1043139990,5720,5720,5720,5720,0
20230704,163000,1043139990,5720,5720,5720,5720,0
20230704,162900,1043139990,5720,5720,5720,5720,2818
20230704,162800,1043139990,5720,5720,5720,5720,0
20230704,162700,1043139990,5720,5720,5720,5720,0
20230704,162600,1043139990,5720,5720,5720,5720,0
20230704,162500,1043139990,5720,5720,5720,5720,0
20230704,162400,1043139990,5720,5720,5720,5720,0
20230704,162300,1043139990,5720,5720,5720,5720,0
20230704,162200,1043139990,5720,5720,5720,5720,0
20230704,162100,1043139990,5720,5720,5720,5720,0
20230704,162000,1043139990,5720,5720,5720,5720,0
20230704,161900,1043139990,5720,5720,5720,5720,0
20230704,161800,1043139990,5720,5720,5720,5720,0
20230704,161700,1043139990,5720,5720,5720,5720,0
20230704,161600,1043139990,5720,5720,5720,5720,0
20230704,161500,1043139990,5720,5720,5720,5720,0
20230704,161400,1043139990,5720,5720,5720,5720,0
20230704,161300,1043139990,5720,5720,5720,5720,0
20230704,161200,1043139990,5720,5720,5720,5720,0
20230704,161100,1043139990,5720,5720,5720,5720,0
20230704,161000,1043139990,5720,5720,5720,5720,0
20230704,160900,1043139990,5720,5720,5720,5720,0
20230704,160800,1043139990,5720,5720,5720,5720,0
20230704,160700,1043139990,5720,5720,5720,5720,0
20230704,160600,1043139990,5720,5720,5720,5720,0
20230704,160500,1043139990,5720,5720,5720,5720,0
20230704,160400,1043139990,5720,5720,5720,5720,0
20230704,160300,1043139990,5720,5720,5720,5720,0
20230704,160200,1043139990,5720,5720,5720,5720,0
20230704,160100,1043139990,5720,5720,5720,5720,0
20230704,160000,1043139990,5720,5720,5720,5720,0
20230704,155900,1043139990,5720,5720,5720,5720,2818
20230704,155800,1043139990,5720,5720,5720,5720,0
20230704,155700,1043139990,5720,5720,5720,5720,0
20230704,155600,1043139990,5720,5720,5720,5720,0
20230704,155500,1043139990,5720,5720,5720,5720,0
20230704,155400,1043139990,5720,5720,5720,5720,0
20230704,155300,1043139990,5720,5720,5720,5720,0
20230704,155200,1043139990,5720,5720,5720,5720,0
20230704,155100,1043139990,5720,5720,5720,5720,0
20230704,155000,1043139990,5720,5720,5720,5720,0
20230704,154900,1043139990,5720,5720,5720,5720,0
20230704,154800,1043139990,5720,5720,5720,5720,0
20230704,154700,1043139990,5720,5720,5720,5720,0
20230704,154600,1043139990,5720,5720,5720,5720,0
20230704,154500,1043139990,5720,5720,5720,5720,0
20230704,154400,1043139990,5720,5720,5720,5720,0
20230704,154300,1043139990,5720,5720,5720,5720,0
20230704,154200,1043139990,5720,5720,5720,5720,0
20230704,154100,1043139990,5720,5720,5720,5720,0
20230704,154000,1043139990,5720,5720,5720,5720,0
20230704,153900,1043139990,5720,5720,5720,5720,0
20230704,153800,1043139990,5720,5720,5720,5720,0
20230704,153700,1043139990,5720,5720,5720,5720,0
20230704,153600,1043139990,5720,5720,5720,5720,0
20230704,153500,1043139990,5720,5720,5720,5720,0
20230704,153400,1043139990,5720,5720,5720,5720,0
20230704,153300,1043139990,5720,5720,5720,5720,0
20230704,153200,1043139990,5720,5720,5720,5720,0
20230704,153100,1043139990,5720,5720,5720,5720,0
20230704,153000,1043139990,5720,5720,5720,5720,2818
20230704,152900,1027021030,5730,5730,5730,5730,0
20230704,152800,1027021030,5730,5730,5730,5730,0
20230704,152700,1027021030,5730,5730,5730,5730,0
20230704,152600,1027021030,5730,5730,5730,5730,0
20230704,152500,1027021030,5730,5730,5730,5730,0
20230704,152400,1027021030,5730,5730,5730,5730,0
20230704,152300,1027021030,5730,5730,5730,5730,0
20230704,152200,1027021030,5730,5730,5730,5730,0
20230704,152100,1027021030,5730,5730,5730,5730,0
20230704,152000,1027021030,5730,5730,5730,5730,0
20230704,151900,1027021030,5730,5760,5770,5730,933
20230704,151800,1021642270,5760,5760,5760,5760,0
20230704,151700,1021642270,5760,5760,5760,5760,20
20230704,151600,1021527070,5730,5730,5730,5730,82
20230704,151500,1021057210,5750,5750,5750,5750,105
20230704,151400,1020453460,5760,5760,5760,5760,63
20230704,151300,1020090580,5760,5760,5760,5760,536
20230704,151200,1017003220,5780,5780,5780,5780,0
20230704,151100,1017003220,5780,5760,5780,5760,89
20230704,151000,1016489940,5760,5760,5760,5760,600
20230704,150900,1013033940,5720,5720,5720,5720,631
20230704,150800,1009424620,5710,5720,5720,5710,44
20230704,150700,1009172960,5720,5710,5720,5710,958
20230704,150600,1003693220,5710,5720,5720,5710,684
20230704,150500,999787180,5720,5720,5720,5720,55
20230704,150400,999472580,5720,5720,5720,5720,360
20230704,150300,997413380,5720,5740,5740,5720,1689
20230704,150200,987745080,5730,5750,5750,5730,1260
20230704,150100,980502090,5750,5750,5750,5750,21
20230704,150000,980381340,5750,5750,5750,5750,4
20230704,145900,980358340,5750,5750,5750,5750,0
20230704,145800,980358340,5750,5750,5750,5750,0
20230704,145700,980358340,5750,5740,5750,5740,10
20230704,145600,980300850,5750,5750,5750,5750,0
20230704,145500,980300850,5750,5750,5750,5750,1
20230704,145400,980295100,5750,5750,5750,5750,0
20230704,145300,980295100,5750,5750,5750,5750,0
20230704,145200,980295100,5750,5750,5750,5750,1
20230704,145100,980289350,5730,5730,5730,5730,244
20230704,145000,978891230,5760,5760,5760,5760,0
20230704,144900,978891230,5760,5760,5760,5760,0
20230704,144800,978891230,5760,5760,5760,5760,0
20230704,144700,978891230,5760,5760,5760,5760,0
20230704,144600,978891230,5760,5760,5760,5760,180
20230704,144500,977854430,5710,5710,5710,5710,0
20230704,144400,977854430,5710,5710,5710,5710,0
20230704,144300,977854430,5710,5710,5710,5710,0
20230704,144200,977854430,5710,5740,5740,5710,4803
20230704,144100,950369800,5770,5770,5770,5770,30
20230704,144000,950196700,5770,5770,5770,5770,0
20230704,143900,950196700,5770,5770,5770,5770,0
20230704,143800,950196700,5770,5770,5770,5770,0
20230704,143700,950196700,5770,5770,5770,5770,0
20230704,143600,950196700,5770,5770,5770,5770,0
20230704,143500,950196700,5770,5770,5770,5770,7
20230704,143400,950156310,5780,5780,5780,5780,0
20230704,143300,950156310,5780,5780,5780,5780,0
20230704,143200,950156310,5780,5780,5780,5780,0
20230704,143100,950156310,5780,5750,5780,5750,336
20230704,143000,948224160,5730,5730,5730,5730,416
20230704,142900,945840480,5720,5750,5750,5720,3889
20230704,142800,923548970,5750,5750,5750,5750,0
20230704,142700,923548970,5750,5750,5750,5750,500
20230704,142600,920673970,5750,5770,5770,5750,2000
20230704,142500,909170510,5800,5800,5800,5800,0
20230704,142400,909170510,5800,5800,5800,5800,0
20230704,142300,909170510,5800,5800,5800,5800,0
20230704,142200,909170510,5800,5800,5800,5800,0
20230704,142100,909170510,5800,5800,5800,5800,0
20230704,142000,909170510,5800,5800,5800,5800,0
20230704,141900,909170510,5800,5800,5800,5800,100
20230704,141800,908590510,5800,5800,5800,5800,0
20230704,141700,908590510,5800,5800,5800,5800,0
20230704,141600,908590510,5800,5800,5800,5800,0
20230704,141500,908590510,5800,5800,5800,5800,0
20230704,141400,908590510,5800,5810,5810,5800,610
20230704,141300,905052310,5800,5790,5800,5790,1700
20230704,141200,895195500,5790,5790,5790,5790,0
20230704,141100,895195500,5790,5790,5790,5790,0
20230704,141000,895195500,5790,5790,5790,5790,0
20230704,140900,895195500,5790,5790,5790,5790,0
20230704,140800,895195500,5790,5790,5790,5790,0
20230704,140700,895195500,5790,5790,5790,5790,0
20230704,140600,895195500,5790,5790,5790,5790,359
20230704,140500,893116890,5780,5780,5780,5780,355
20230704,140400,891064990,5770,5770,5770,5770,0
20230704,140300,891064990,5770,5770,5770,5770,0
20230704,140200,891064990,5770,5770,5770,5770,0
20230704,140100,891064990,5770,5770,5770,5770,0
20230704,140000,891064990,5770,5770,5770,5770,85
20230704,135900,890574540,5770,5770,5770,5770,103
20230704,135800,889980230,5790,5790,5790,5790,0
20230704,135700,889980230,5790,5790,5790,5790,0
20230704,135600,889980230,5790,5790,5790,5790,0
20230704,135500,889980230,5790,5790,5790,5790,50
20230704,135400,889690730,5780,5780,5780,5780,100
20230704,135300,889112730,5770,5770,5770,5770,427
20230704,135200,886648940,5770,5770,5770,5770,0
20230704,135100,886648940,5770,5770,5770,5770,0
20230704,135000,886648940,5770,5770,5770,5770,0
20230704,134900,886648940,5770,5770,5770,5770,11
20230704,134800,886585470,5770,5770,5770,5770,0
20230704,134700,886585470,5770,5770,5770,5770,0
20230704,134600,886585470,5770,5770,5770,5770,1
20230704,134500,886579700,5770,5770,5770,5770,100
20230704,134400,886002700,5780,5770,5780,5760,2101
20230704,134300,873899800,5760,5760,5760,5760,0
20230704,134200,873899800,5760,5760,5760,5760,0
20230704,134100,873899800,5760,5760,5760,5760,0
20230704,134000,873899800,5760,5780,5780,5760,521
20230704,133900,870891820,5790,5780,5790,5780,140
20230704,133800,870082600,5780,5770,5780,5770,142
20230704,133700,869262040,5780,5780,5780,5780,0
20230704,133600,869262040,5780,5780,5780,5780,0
20230704,133500,869262040,5780,5780,5780,5780,0
20230704,133400,869262040,5780,5780,5780,5780,20
20230704,133300,869146440,5750,5750,5750,5750,0
20230704,133200,869146440,5750,5770,5770,5750,2500
20230704,133100,854758560,5790,5790,5790,5790,1
20230704,133000,854752770,5780,5780,5780,5780,0
20230704,132900,854752770,5780,5780,5780,5780,0
20230704,132800,854752770,5780,5780,5780,5780,0
20230704,132700,854752770,5780,5780,5780,5780,0
20230704,132600,854752770,5780,5780,5780,5780,10
20230704,132500,854694970,5790,5790,5790,5790,0
20230704,132400,854694970,5790,5790,5790,5790,225
20230704,132300,853392220,5770,5770,5770,5770,6
20230704,132200,853357600,5750,5750,5750,5750,0
20230704,132100,853357600,5750,5770,5770,5750,3662
20230704,132000,832281330,5770,5770,5770,5770,908
20230704,131900,827042170,5770,5770,5770,5770,22
20230704,131800,826915230,5770,5770,5770,5770,1
20230704,131700,826909460,5780,5780,5780,5780,1001
20230704,131600,821123680,5790,5800,5800,5790,584
20230704,131500,817736510,5800,5800,5800,5800,1
20230704,131400,817730710,5810,5810,5810,5810,0
20230704,131300,817730710,5810,5810,5810,5810,0
20230704,131200,817730710,5810,5810,5810,5810,0
20230704,131100,817730710,5810,5810,5820,5810,60
20230704,131000,817382070,5810,5810,5810,5810,7
20230704,130900,817341400,5820,5810,5820,5810,100
20230704,130800,816760170,5810,5810,5810,5810,0
20230704,130700,816760170,5810,5810,5810,5810,0
20230704,130600,816760170,5810,5810,5810,5810,0
20230704,130500,816760170,5810,5790,5810,5790,500
20230704,130400,813855270,5800,5780,5800,5780,268
20230704,130300,812301000,5790,5790,5790,5790,0
20230704,130200,812301000,5790,5790,5790,5790,109
20230704,130100,811669890,5790,5790,5790,5790,0
20230704,130000,811669890,5790,5790,5790,5790,0
20230704,125900,811669890,5790,5790,5790,5790,0
20230704,125800,811669890,5790,5790,5790,5790,0
20230704,125700,811669890,5790,5790,5790,5790,0
20230704,125600,811669890,5790,5790,5790,5790,0
20230704,125500,811669890,5790,5790,5790,5790,0
20230704,125400,811669890,5790,5790,5790,5790,0
20230704,125300,811669890,5790,5790,5790,5790,0
20230704,125200,811669890,5790,5790,5800,5790,21
20230704,125100,811548210,5810,5800,5810,5800,76
20230704,125000,811106780,5800,5800,5800,5800,123
20230704,124900,810393380,5800,5800,5800,5800,1
20230704,124800,810387580,5800,5780,5800,5780,258
20230704,124700,808896320,5750,5750,5750,5750,0
20230704,124600,808896320,5750,5750,5750,5750,0
20230704,124500,808896320,5750,5750,5750,5750,0
20230704,124400,808896320,5750,5750,5750,5750,0
20230704,124300,808896320,5750,5750,5750,5750,1500
20230704,124200,800271320,5750,5750,5750,5750,0
20230704,124100,800271320,5750,5750,5750,5750,0
20230704,124000,800271320,5750,5750,5750,5750,2394
20230704,123900,786505820,5750,5750,5750,5750,0
20230704,123800,786505820,5750,5750,5750,5750,0
20230704,123700,786505820,5750,5750,5750,5750,2600
20230704,123600,771555820,5750,5750,5750,5750,0
20230704,123500,771555820,5750,5780,5780,5750,1861
20230704,123400,760846540,5780,5810,5810,5770,409
20230704,123300,758482950,5810,5820,5820,5780,243
20230704,123200,757077560,5880,5810,5880,5810,2085
20230704,123100,744854550,5790,5790,5790,5790,0
20230704,123000,744854550,5790,5790,5790,5790,0
20230704,122900,744854550,5790,5790,5790,5790,126
20230704,122800,744125010,5830,5830,5830,5830,0
20230704,122700,744125010,5830,5830,5830,5830,0
20230704,122600,744125010,5830,5830,5830,5830,0
20230704,122500,744125010,5830,5830,5830,5830,0
20230704,122400,744125010,5830,5800,5830,5800,171
20230704,122300,743133150,5780,5800,5800,5780,1051
20230704,122200,737057350,5780,5780,5780,5780,0
20230704,122100,737057350,5780,5780,5780,5780,117
20230704,122000,736381090,5840,5840,5840,5780,4083
20230704,121900,712748060,5800,5840,5840,5800,2121
20230704,121800,700437290,5840,5840,5840,5840,207
20230704,121700,699228410,5840,5850,5850,5840,2
20230704,121600,699216720,5850,5850,5850,5850,0
20230704,121500,699216720,5850,5860,5860,5850,2
20230704,121400,699205010,5870,5870,5870,5860,3
20230704,121300,699187410,5800,5850,5850,5800,12511
20230704,121200,626432530,5880,5880,5880,5880,1
20230704,121100,626426650,5860,5860,5860,5860,1000
20230704,121000,620566650,5880,5860,5880,5860,4
20230704,120900,620543180,5860,5870,5880,5860,1014
20230704,120800,614601100,5880,5860,5880,5860,1003
20230704,120700,608723470,5880,5880,5880,5880,0
20230704,120600,608723470,5880,5870,5880,5870,2
20230704,120500,608711720,5880,5870,5880,5860,1355
20230704,120400,600760110,5880,5880,5880,5880,1008
20230704,120300,594833070,5890,5890,5890,5890,34
20230704,120200,594632810,5890,5890,5890,5890,0
20230704,120100,594632810,5890,5890,5890,5890,40
20230704,120000,594397210,5890,5890,5890,5890,0
20230704,115900,594397210,5890,5890,5890,5890,0
20230704,115800,594397210,5890,5890,5890,5890,0
20230704,115700,594397210,5890,5890,5890,5890,0
20230704,115600,594397210,5890,5890,5890,5890,30
20230704,115500,594220510,5890,5890,5890,5890,22
20230704,115400,594090930,5900,5900,5900,5900,0
20230704,115300,594090930,5900,5900,5900,5900,0
20230704,115200,594090930,5900,5900,5900,5900,1
20230704,115100,594085030,5870,5890,5890,5870,4950
20230704,115000,565003150,5890,5890,5890,5890,0
20230704,114900,565003150,5890,5890,5890,5890,0
20230704,114800,565003150,5890,5890,5890,5890,2
20230704,114700,564991370,5900,5900,5900,5900,0
20230704,114600,564991370,5900,5900,5900,5900,0
20230704,114500,564991370,5900,5900,5900,5900,0
20230704,114400,564991370,5900,5900,5900,5900,0
20230704,114300,564991370,5900,5900,5900,5900,0
20230704,114200,564991370,5900,5900,5900,5900,0
20230704,114100,564991370,5900,5900,5900,5900,0
20230704,114000,564991370,5900,5900,5900,5900,0
20230704,113900,564991370,5900,5900,5900,5890,27
20230704,113800,564832320,5900,5900,5900,5900,0
20230704,113700,564832320,5900,5900,5900,5900,5
20230704,113600,564802820,5910,5910,5910,5910,0
20230704,113500,564802820,5910,5910,5910,5910,0
20230704,113400,564802820,5910,5910,5910,5910,0
20230704,113300,564802820,5910,5910,5910,5910,0
20230704,113200,564802820,5910,5910,5910,5910,133
20230704,113100,564016790,5910,5910,5910,5910,0
20230704,113000,564016790,5910,5910,5910,5910,0
20230704,112900,564016790,5910,5910,5910,5910,0
20230704,112800,564016790,5910,5910,5910,5910,0
20230704,112700,564016790,5910,5910,5910,5910,0
20230704,112600,564016790,5910,5890,5910,5870,3690
20230704,112500,542333840,5910,5910,5910,5910,0
20230704,112400,542333840,5910,5910,5910,5910,0
20230704,112300,542333840,5910,5910,5910,5910,0
20230704,112200,542333840,5910,5910,5910,5910,2
20230704,112100,542322020,5910,5910,5910,5910,10
20230704,112000,542262920,5910,5910,5910,5910,0
20230704,111900,542262920,5910,5910,5910,5910,0
20230704,111800,542262920,5910,5910,5910,5910,0
20230704,111700,542262920,5910,5910,5910,5910,0
20230704,111600,542262920,5910,5910,5910,5910,0
20230704,111500,542262920,5910,5890,5910,5860,3001
20230704,111400,524666620,5910,5890,5910,5860,2019
20230704,111300,512808120,5910,5910,5910,5910,0
20230704,111200,512808120,5910,5910,5910,5910,0
20230704,111100,512808120,5910,5910,5910,5910,0
20230704,111000,512808120,5910,5910,5910,5910,0
20230704,110900,512808120,5910,5910,5910,5910,0
20230704,110800,512808120,5910,5910,5910,5910,0
20230704,110700,512808120,5910,5910,5910,5910,0
20230704,110600,512808120,5910,5910,5910,5910,0
20230704,110500,512808120,5910,5910,5910,5910,0
20230704,110400,512808120,5910,5910,5910,5910,0
20230704,110300,512808120,5910,5890,5910,5890,2000
20230704,110200,500993160,5890,5890,5890,5890,17
20230704,110100,500893030,5890,5890,5890,5890,0
20230704,110000,500893030,5890,5890,5890,5890,211
20230704,105900,499650240,5880,5880,5880,5880,233
20230704,105800,498280200,5890,5890,5890,5890,0
20230704,105700,498280200,5890,5890,5890,5890,0
20230704,105600,498280200,5890,5890,5890,5890,0
20230704,105500,498280200,5890,5890,5890,5890,0
20230704,105400,498280200,5890,5890,5890,5890,0
20230704,105300,498280200,5890,5890,5890,5890,0
20230704,105200,498280200,5890,5890,5890,5890,1
20230704,105100,498274310,5880,5890,5890,5880,428
20230704,105000,495757600,5890,5890,5890,5890,0
20230704,104900,495757600,5890,5890,5890,5890,266
20230704,104800,494190860,5890,5890,5890,5890,0
20230704,104700,494190860,5890,5890,5890,5890,364
20230704,104600,492046900,5910,5910,5910,5910,170
20230704,104500,491042200,5910,5910,5910,5910,0
20230704,104400,491042200,5910,5910,5910,5910,0
20230704,104300,491042200,5910,5910,5910,5910,0
20230704,104200,491042200,5910,5900,5910,5900,88
20230704,104100,490522960,5900,5900,5900,5900,7
20230704,104000,490481660,5900,5900,5900,5900,1
20230704,103900,490475760,5890,5890,5890,5890,201
20230704,103800,489291870,5900,5900,5900,5900,0
20230704,103700,489291870,5900,5900,5900,5900,0
20230704,103600,489291870,5900,5900,5900,5900,0
20230704,103500,489291870,5900,5900,5900,5880,3878
20230704,103400,466465410,5910,5910,5910,5910,0
20230704,103300,466465410,5910,5910,5910,5910,2
20230704,103200,466453590,5900,5900,5900,5900,0
20230704,103100,466453590,5900,5910,5910,5900,86
20230704,103000,465946140,5900,5900,5900,5900,16
20230704,102900,465851740,5920,5920,5920,5920,0
20230704,102800,465851740,5920,5920,5920,5920,0
20230704,102700,465851740,5920,5900,5920,5900,1003
20230704,102600,459933990,5920,5920,5920,5920,5
20230704,102500,459904390,5920,5920,5920,5920,0
20230704,102400,459904390,5920,5920,5920,5920,0
20230704,102300,459904390,5920,5920,5920,5920,0
20230704,102200,459904390,5920,5910,5920,5910,13
20230704,102100,459827550,5920,5910,5920,5910,154
20230704,102000,458917400,5920,5920,5920,5920,2
20230704,101900,458905560,5910,5920,5930,5910,2234
20230704,101800,445700250,5930,5930,5930,5930,1
20230704,101700,445694320,5930,5920,5930,5910,2002
20230704,101600,433862300,5930,5930,5930,5930,0
20230704,101500,433862300,5930,5920,5930,5920,27
20230704,101400,433702320,5940,5920,5940,5920,168
20230704,101300,432707640,5920,5890,5920,5890,554
20230704,101200,429434520,5900,5900,5900,5900,44
20230704,101100,429174920,5920,5900,5920,5900,301
20230704,101000,427399000,5900,5900,5900,5900,0
20230704,100900,427399000,5900,5900,5900,5900,0
20230704,100800,427399000,5900,5920,5920,5900,1001
20230704,100700,421493080,5900,5900,5900,5900,0
20230704,100600,421493080,5900,5900,5900,5900,0
20230704,100500,421493080,5900,5900,5900,5900,0
20230704,100400,421493080,5900,5910,5910,5900,102
20230704,100300,420890330,5920,5920,5920,5920,1035
20230704,100200,414763130,5900,5900,5900,5900,1
20230704,100100,414757230,5900,5900,5920,5900,136
20230704,100000,413954710,5900,5900,5900,5900,1
20230704,095900,413948810,5930,5900,5930,5880,10430
20230704,095800,352590190,5890,5880,5890,5880,521
20230704,095700,349522610,5880,5880,5880,5880,1
20230704,095600,349516730,5890,5890,5890,5890,0
20230704,095500,349516730,5890,5890,5890,5890,0
20230704,095400,349516730,5890,5880,5890,5860,606
20230704,095300,345965100,5880,5880,5880,5880,1
20230704,095200,345959220,5890,5900,5900,5890,1001
20230704,095100,340063320,5880,5890,5900,5880,5
20230704,095000,340033870,5900,5880,5900,5850,4501
20230704,094900,313680670,5900,5900,5900,5870,5637
20230704,094800,280531760,5900,5900,5900,5900,0
20230704,094700,280531760,5900,5900,5900,5900,3
20230704,094600,280514060,5880,5880,5880,5880,13
20230704,094500,280437620,5870,5870,5900,5870,109
20230704,094400,279795760,5900,5900,5900,5900,0
20230704,094300,279795760,5900,5890,5900,5890,30
20230704,094200,279619050,5890,5870,5890,5870,1014
20230704,094100,273646710,5890,5850,5890,5850,896
20230704,094000,268400710,5850,5800,5850,5800,494
20230704,093900,265529020,5790,5790,5790,5790,177
20230704,093800,264504190,5790,5790,5790,5790,14
20230704,093700,264423130,5780,5790,5790,5780,176
20230704,093600,263405740,5770,5770,5770,5770,0
20230704,093500,263405740,5770,5770,5770,5770,0
20230704,093400,263405740,5770,5770,5770,5770,3
20230704,093300,263388430,5820,5790,5820,5780,666
20230704,093200,259538890,5820,5810,5820,5790,352
20230704,093100,257498770,5820,5790,5850,5780,124
20230704,093000,256780010,5760,5760,5760,5760,38
20230704,092900,256561130,5790,5790,5790,5790,8
20230704,092800,256514810,5790,5790,5790,5790,0
20230704,092700,256514810,5790,5790,5790,5790,2
20230704,092600,256503230,5780,5820,5820,5780,1612
20230704,092500,247165040,5830,5830,5830,5830,0
20230704,092400,247165040,5830,5810,5830,5810,12
20230704,092300,247095130,5830,5840,5840,5800,249
20230704,092200,245649790,5840,5840,5840,5840,27
20230704,092100,245492110,5840,5850,5850,5800,1621
20230704,092000,236084080,5860,5860,5860,5830,842
20230704,091900,231160860,5870,5870,5890,5870,2547
20230704,091800,216186980,5870,5870,5870,5850,6585
20230704,091700,177594810,5870,5880,5880,5870,138
20230704,091600,176784310,5870,5870,5870,5870,0
20230704,091500,176784310,5870,5870,5870,5870,50
20230704,091400,176490810,5880,5880,5880,5880,0
20230704,091300,176490810,5880,5900,5900,5870,3017
20230704,091200,158780640,5880,5900,5900,5880,222
20230704,091100,157474850,5890,5900,5900,5890,194
20230704,091000,156330350,5920,5920,5920,5920,1
20230704,090900,156324430,5870,5930,5930,5870,5019
20230704,090800,126825140,5900,5900,5900,5900,10
20230704,090700,126766140,5930,5890,5930,5860,4073
20230704,090600,102838470,5880,5900,5960,5880,6574
20230704,090500,63995260,5880,5900,5900,5880,4263
20230704,090400,38885110,5910,5920,5920,5910,41
20230704,090300,38642630,5920,5880,5920,5860,3001
20230704,090200,21025060,5940,5940,5940,5940,0
20230704,090100,21025060,5940,5900,5950,5860,2927
20230704,090000,3725470,5950,5900,5950,5900,630