KissMeData/059270/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,193100,681895080,6780,6780,6780,6780,3012
20230714,193000,681895080,6780,6780,6780,6780,0
20230714,192900,681895080,6780,6780,6780,6780,0
20230714,192800,681895080,6780,6780,6780,6780,0
20230714,192700,681895080,6780,6780,6780,6780,0
20230714,192600,681895080,6780,6780,6780,6780,0
20230714,192500,681895080,6780,6780,6780,6780,0
20230714,192400,681895080,6780,6780,6780,6780,0
20230714,192300,681895080,6780,6780,6780,6780,0
20230714,192200,681895080,6780,6780,6780,6780,0
20230714,192100,681895080,6780,6780,6780,6780,0
20230714,192000,681895080,6780,6780,6780,6780,0
20230714,191900,681895080,6780,6780,6780,6780,0
20230714,191800,681895080,6780,6780,6780,6780,0
20230714,191700,681895080,6780,6780,6780,6780,0
20230714,191600,681895080,6780,6780,6780,6780,0
20230714,191500,681895080,6780,6780,6780,6780,0
20230714,191400,681895080,6780,6780,6780,6780,0
20230714,191300,681895080,6780,6780,6780,6780,0
20230714,191200,681895080,6780,6780,6780,6780,0
20230714,191100,681895080,6780,6780,6780,6780,0
20230714,191000,681895080,6780,6780,6780,6780,0
20230714,190900,681895080,6780,6780,6780,6780,0
20230714,190800,681895080,6780,6780,6780,6780,0
20230714,190700,681895080,6780,6780,6780,6780,0
20230714,190600,681895080,6780,6780,6780,6780,0
20230714,190500,681895080,6780,6780,6780,6780,0
20230714,190400,681895080,6780,6780,6780,6780,0
20230714,190300,681895080,6780,6780,6780,6780,0
20230714,190200,681895080,6780,6780,6780,6780,0
20230714,190100,681895080,6780,6780,6780,6780,3012
20230714,190000,681895080,6780,6780,6780,6780,0
20230714,185900,681895080,6780,6780,6780,6780,0
20230714,185800,681895080,6780,6780,6780,6780,0
20230714,185700,681895080,6780,6780,6780,6780,0
20230714,185600,681895080,6780,6780,6780,6780,0
20230714,185500,681895080,6780,6780,6780,6780,0
20230714,185400,681895080,6780,6780,6780,6780,0
20230714,185300,681895080,6780,6780,6780,6780,0
20230714,185200,681895080,6780,6780,6780,6780,0
20230714,185100,681895080,6780,6780,6780,6780,0
20230714,185000,681895080,6780,6780,6780,6780,0
20230714,184900,681895080,6780,6780,6780,6780,0
20230714,184800,681895080,6780,6780,6780,6780,0
20230714,184700,681895080,6780,6780,6780,6780,0
20230714,184600,681895080,6780,6780,6780,6780,0
20230714,184500,681895080,6780,6780,6780,6780,0
20230714,184400,681895080,6780,6780,6780,6780,0
20230714,184300,681895080,6780,6780,6780,6780,0
20230714,184200,681895080,6780,6780,6780,6780,0
20230714,184100,681895080,6780,6780,6780,6780,0
20230714,184000,681895080,6780,6780,6780,6780,0
20230714,183900,681895080,6780,6780,6780,6780,0
20230714,183800,681895080,6780,6780,6780,6780,0
20230714,183700,681895080,6780,6780,6780,6780,0
20230714,183600,681895080,6780,6780,6780,6780,0
20230714,183500,681895080,6780,6780,6780,6780,0
20230714,183400,681895080,6780,6780,6780,6780,0
20230714,183300,681895080,6780,6780,6780,6780,0
20230714,183200,681895080,6780,6780,6780,6780,0
20230714,183100,681895080,6780,6780,6780,6780,3012
20230714,183000,681895080,6780,6780,6780,6780,0
20230714,182900,681895080,6780,6780,6780,6780,0
20230714,182800,681895080,6780,6780,6780,6780,0
20230714,182700,681895080,6780,6780,6780,6780,0
20230714,182600,681895080,6780,6780,6780,6780,0
20230714,182500,681895080,6780,6780,6780,6780,0
20230714,182400,681895080,6780,6780,6780,6780,0
20230714,182300,681895080,6780,6780,6780,6780,0
20230714,182200,681895080,6780,6780,6780,6780,0
20230714,182100,681895080,6780,6780,6780,6780,0
20230714,182000,681895080,6780,6780,6780,6780,0
20230714,181900,681895080,6780,6780,6780,6780,0
20230714,181800,681895080,6780,6780,6780,6780,0
20230714,181700,681895080,6780,6780,6780,6780,0
20230714,181600,681895080,6780,6780,6780,6780,0
20230714,181500,681895080,6780,6780,6780,6780,0
20230714,181400,681895080,6780,6780,6780,6780,0
20230714,181300,681895080,6780,6780,6780,6780,0
20230714,181200,681895080,6780,6780,6780,6780,0
20230714,181100,681895080,6780,6780,6780,6780,0
20230714,181000,681895080,6780,6780,6780,6780,0
20230714,180900,681895080,6780,6780,6780,6780,0
20230714,180800,681895080,6780,6780,6780,6780,0
20230714,180700,681895080,6780,6780,6780,6780,0
20230714,180600,681895080,6780,6780,6780,6780,0
20230714,180500,681895080,6780,6780,6780,6780,0
20230714,180400,681895080,6780,6780,6780,6780,0
20230714,180300,681895080,6780,6780,6780,6780,0
20230714,180200,681895080,6780,6780,6780,6780,0
20230714,180100,681895080,6780,6780,6780,6780,3012
20230714,180000,681895080,6780,6780,6780,6780,0
20230714,175900,681895080,6780,6780,6780,6780,0
20230714,175800,681895080,6780,6780,6780,6780,0
20230714,175700,681895080,6780,6780,6780,6780,0
20230714,175600,681895080,6780,6780,6780,6780,0
20230714,175500,681895080,6780,6780,6780,6780,0
20230714,175400,681895080,6780,6780,6780,6780,0
20230714,175300,681895080,6780,6780,6780,6780,0
20230714,175200,681895080,6780,6780,6780,6780,0
20230714,175100,681895080,6780,6780,6780,6780,0
20230714,175000,681895080,6780,6780,6780,6780,0
20230714,174900,681895080,6780,6780,6780,6780,0
20230714,174800,681895080,6780,6780,6780,6780,0
20230714,174700,681895080,6780,6780,6780,6780,0
20230714,174600,681895080,6780,6780,6780,6780,0
20230714,174500,681895080,6780,6780,6780,6780,0
20230714,174400,681895080,6780,6780,6780,6780,0
20230714,174300,681895080,6780,6780,6780,6780,0
20230714,174200,681895080,6780,6780,6780,6780,0
20230714,174100,681895080,6780,6780,6780,6780,0
20230714,174000,681895080,6780,6780,6780,6780,0
20230714,173900,681895080,6780,6780,6780,6780,0
20230714,173800,681895080,6780,6780,6780,6780,0
20230714,173700,681895080,6780,6780,6780,6780,0
20230714,173600,681895080,6780,6780,6780,6780,0
20230714,173500,681895080,6780,6780,6780,6780,0
20230714,173400,681895080,6780,6780,6780,6780,0
20230714,173300,681895080,6780,6780,6780,6780,0
20230714,173200,681895080,6780,6780,6780,6780,0
20230714,173100,681895080,6780,6780,6780,6780,3012
20230714,173000,681895080,6780,6780,6780,6780,0
20230714,172900,681895080,6780,6780,6780,6780,0
20230714,172800,681895080,6780,6780,6780,6780,0
20230714,172700,681895080,6780,6780,6780,6780,0
20230714,172600,681895080,6780,6780,6780,6780,0
20230714,172500,681895080,6780,6780,6780,6780,0
20230714,172400,681895080,6780,6780,6780,6780,0
20230714,172300,681895080,6780,6780,6780,6780,0
20230714,172200,681895080,6780,6780,6780,6780,0
20230714,172100,681895080,6780,6780,6780,6780,0
20230714,172000,681895080,6780,6780,6780,6780,0
20230714,171900,681895080,6780,6780,6780,6780,0
20230714,171800,681895080,6780,6780,6780,6780,0
20230714,171700,681895080,6780,6780,6780,6780,0
20230714,171600,681895080,6780,6780,6780,6780,0
20230714,171500,681895080,6780,6780,6780,6780,0
20230714,171400,681895080,6780,6780,6780,6780,0
20230714,171300,681895080,6780,6780,6780,6780,0
20230714,171200,681895080,6780,6780,6780,6780,0
20230714,171100,681895080,6780,6780,6780,6780,0
20230714,171000,681895080,6780,6780,6780,6780,0
20230714,170900,681895080,6780,6780,6780,6780,0
20230714,170800,681895080,6780,6780,6780,6780,0
20230714,170700,681895080,6780,6780,6780,6780,0
20230714,170600,681895080,6780,6780,6780,6780,0
20230714,170500,681895080,6780,6780,6780,6780,0
20230714,170400,681895080,6780,6780,6780,6780,0
20230714,170300,681895080,6780,6780,6780,6780,0
20230714,170200,681895080,6780,6780,6780,6780,0
20230714,170100,681895080,6780,6780,6780,6780,3012
20230714,170000,681895080,6780,6780,6780,6780,0
20230714,165900,681895080,6780,6780,6780,6780,0
20230714,165800,681895080,6780,6780,6780,6780,0
20230714,165700,681895080,6780,6780,6780,6780,0
20230714,165600,681895080,6780,6780,6780,6780,0
20230714,165500,681895080,6780,6780,6780,6780,0
20230714,165400,681895080,6780,6780,6780,6780,0
20230714,165300,681895080,6780,6780,6780,6780,0
20230714,165200,681895080,6780,6780,6780,6780,0
20230714,165100,681895080,6780,6780,6780,6780,0
20230714,165000,681895080,6780,6780,6780,6780,0
20230714,164900,681895080,6780,6780,6780,6780,0
20230714,164800,681895080,6780,6780,6780,6780,0
20230714,164700,681895080,6780,6780,6780,6780,0
20230714,164600,681895080,6780,6780,6780,6780,0
20230714,164500,681895080,6780,6780,6780,6780,0
20230714,164400,681895080,6780,6780,6780,6780,0
20230714,164300,681895080,6780,6780,6780,6780,0
20230714,164200,681895080,6780,6780,6780,6780,0
20230714,164100,681895080,6780,6780,6780,6780,0
20230714,164000,681895080,6780,6780,6780,6780,0
20230714,163900,681895080,6780,6780,6780,6780,0
20230714,163800,681895080,6780,6780,6780,6780,0
20230714,163700,681895080,6780,6780,6780,6780,0
20230714,163600,681895080,6780,6780,6780,6780,0
20230714,163500,681895080,6780,6780,6780,6780,0
20230714,163400,681895080,6780,6780,6780,6780,0
20230714,163300,681895080,6780,6780,6780,6780,0
20230714,163200,681895080,6780,6780,6780,6780,0
20230714,163100,681895080,6780,6780,6780,6780,3012
20230714,163000,681895080,6780,6780,6780,6780,0
20230714,162900,681895080,6780,6780,6780,6780,0
20230714,162800,681895080,6780,6780,6780,6780,0
20230714,162700,681895080,6780,6780,6780,6780,0
20230714,162600,681895080,6780,6780,6780,6780,0
20230714,162500,681895080,6780,6780,6780,6780,0
20230714,162400,681895080,6780,6780,6780,6780,0
20230714,162300,681895080,6780,6780,6780,6780,0
20230714,162200,681895080,6780,6780,6780,6780,0
20230714,162100,681895080,6780,6780,6780,6780,0
20230714,162000,681895080,6780,6780,6780,6780,0
20230714,161900,681895080,6780,6780,6780,6780,0
20230714,161800,681895080,6780,6780,6780,6780,0
20230714,161700,681895080,6780,6780,6780,6780,0
20230714,161600,681895080,6780,6780,6780,6780,0
20230714,161500,681895080,6780,6780,6780,6780,0
20230714,161400,681895080,6780,6780,6780,6780,0
20230714,161300,681895080,6780,6780,6780,6780,0
20230714,161200,681895080,6780,6780,6780,6780,0
20230714,161100,681895080,6780,6780,6780,6780,0
20230714,161000,681895080,6780,6780,6780,6780,0
20230714,160900,681895080,6780,6780,6780,6780,0
20230714,160800,681895080,6780,6780,6780,6780,0
20230714,160700,681895080,6780,6780,6780,6780,0
20230714,160600,681895080,6780,6780,6780,6780,0
20230714,160500,681895080,6780,6780,6780,6780,0
20230714,160400,681895080,6780,6780,6780,6780,0
20230714,160300,681895080,6780,6780,6780,6780,0
20230714,160200,681895080,6780,6780,6780,6780,0
20230714,160100,681895080,6780,6780,6780,6780,3012
20230714,160000,681895080,6780,6780,6780,6780,0
20230714,155900,681895080,6780,6780,6780,6780,0
20230714,155800,681895080,6780,6780,6780,6780,0
20230714,155700,681895080,6780,6780,6780,6780,0
20230714,155600,681895080,6780,6780,6780,6780,0
20230714,155500,681895080,6780,6780,6780,6780,0
20230714,155400,681895080,6780,6780,6780,6780,0
20230714,155300,681895080,6780,6780,6780,6780,0
20230714,155200,681895080,6780,6780,6780,6780,0
20230714,155100,681895080,6780,6780,6780,6780,0
20230714,155000,681895080,6780,6780,6780,6780,0
20230714,154900,681895080,6780,6780,6780,6780,0
20230714,154800,681895080,6780,6780,6780,6780,0
20230714,154700,681895080,6780,6780,6780,6780,0
20230714,154600,681895080,6780,6780,6780,6780,0
20230714,154500,681895080,6780,6780,6780,6780,0
20230714,154400,681895080,6780,6780,6780,6780,0
20230714,154300,681895080,6780,6780,6780,6780,0
20230714,154200,681895080,6780,6780,6780,6780,0
20230714,154100,681895080,6780,6780,6780,6780,0
20230714,154000,681895080,6780,6780,6780,6780,0
20230714,153900,681895080,6780,6780,6780,6780,0
20230714,153800,681895080,6780,6780,6780,6780,0
20230714,153700,681895080,6780,6780,6780,6780,0
20230714,153600,681895080,6780,6780,6780,6780,0
20230714,153500,681895080,6780,6780,6780,6780,0
20230714,153400,681895080,6780,6780,6780,6780,0
20230714,153300,681895080,6780,6780,6780,6780,0
20230714,153200,681895080,6780,6780,6780,6780,0
20230714,153100,681895080,6780,6780,6780,6780,3012
20230714,153000,681895080,6780,6780,6780,6780,3012
20230714,152900,661473720,6820,6820,6820,6820,0
20230714,152800,661473720,6820,6820,6820,6820,0
20230714,152700,661473720,6820,6820,6820,6820,0
20230714,152600,661473720,6820,6820,6820,6820,0
20230714,152500,661473720,6820,6820,6820,6820,0
20230714,152400,661473720,6820,6820,6820,6820,0
20230714,152300,661473720,6820,6820,6820,6820,0
20230714,152200,661473720,6820,6820,6820,6820,0
20230714,152100,661473720,6820,6820,6820,6820,0
20230714,152000,661473720,6820,6820,6820,6820,0
20230714,151900,661473720,6820,6820,6820,6820,525
20230714,151800,657893220,6840,6820,6840,6820,327
20230714,151700,655662400,6820,6820,6820,6820,2
20230714,151600,655648760,6820,6810,6820,6770,1483
20230714,151500,645578150,6820,6820,6820,6820,101
20230714,151400,644889330,6810,6810,6810,6810,61
20230714,151300,644473920,6820,6810,6820,6810,130
20230714,151200,643587610,6820,6820,6820,6820,15
20230714,151100,643485310,6820,6820,6820,6820,182
20230714,151000,642244070,6820,6810,6830,6810,182
20230714,150900,641002260,6830,6830,6830,6830,1
20230714,150800,640995430,6830,6830,6830,6830,207
20230714,150700,639581620,6830,6830,6830,6830,202
20230714,150600,638201960,6830,6830,6830,6830,4
20230714,150500,638174640,6830,6830,6830,6830,1
20230714,150400,638167810,6840,6840,6840,6840,0
20230714,150300,638167810,6840,6840,6840,6810,412
20230714,150200,635356770,6830,6830,6840,6830,59
20230714,150100,634953750,6840,6830,6840,6830,47
20230714,150000,634632700,6830,6830,6830,6830,34
20230714,145900,634400480,6840,6840,6840,6840,5
20230714,145800,634366280,6840,6840,6840,6840,2305
20230714,145700,618600080,6840,6830,6840,6830,208
20230714,145600,617178440,6820,6820,6820,6820,330
20230714,145500,614927840,6820,6820,6820,6820,1
20230714,145400,614921020,6810,6810,6810,6810,10
20230714,145300,614852920,6810,6800,6810,6800,1015
20230714,145200,607946070,6800,6770,6800,6770,1347
20230714,145100,598826550,6780,6800,6800,6780,420
20230714,145000,595976750,6800,6800,6800,6800,0
20230714,144900,595976750,6800,6800,6800,6800,0
20230714,144800,595976750,6800,6790,6800,6790,2
20230714,144700,595963160,6790,6790,6790,6790,27
20230714,144600,595779830,6790,6790,6790,6790,93
20230714,144500,595148360,6790,6790,6790,6790,1
20230714,144400,595141570,6800,6800,6800,6800,8
20230714,144300,595087170,6800,6800,6800,6800,0
20230714,144200,595087170,6800,6810,6810,6800,30
20230714,144100,594883160,6800,6800,6800,6800,2294
20230714,144000,579283960,6800,6800,6800,6800,1
20230714,143900,579277160,6800,6800,6800,6800,201
20230714,143800,577910360,6800,6790,6800,6790,220
20230714,143700,576416550,6780,6790,6790,6780,225
20230714,143600,574890410,6790,6790,6790,6790,700
20230714,143500,570137410,6800,6800,6800,6800,4
20230714,143400,570110210,6780,6790,6790,6780,163
20230714,143300,569004440,6800,6800,6800,6800,0
20230714,143200,569004440,6800,6800,6800,6800,50
20230714,143100,568664440,6800,6780,6800,6780,863
20230714,143000,562807470,6780,6780,6780,6780,0
20230714,142900,562807470,6780,6780,6780,6780,0
20230714,142800,562807470,6780,6780,6780,6780,1
20230714,142700,562800690,6770,6770,6770,6770,0
20230714,142600,562800690,6770,6770,6770,6770,200
20230714,142500,561446690,6780,6780,6780,6780,2
20230714,142400,561433130,6780,6780,6780,6780,0
20230714,142300,561433130,6780,6780,6780,6780,15
20230714,142200,561331430,6780,6780,6780,6780,0
20230714,142100,561331430,6780,6780,6780,6780,80
20230714,142000,560789030,6780,6780,6780,6780,44
20230714,141900,560490710,6770,6770,6770,6770,150
20230714,141800,559475210,6780,6780,6780,6780,0
20230714,141700,559475210,6780,6780,6780,6780,80
20230714,141600,558932810,6780,6780,6780,6780,108
20230714,141500,558200570,6780,6780,6780,6780,16
20230714,141400,558092090,6790,6790,6790,6790,10
20230714,141300,558024190,6800,6800,6800,6800,201
20230714,141200,556657390,6800,6800,6800,6800,108
20230714,141100,555922990,6800,6780,6800,6780,787
20230714,141000,550577950,6780,6790,6790,6780,92
20230714,140900,549953430,6790,6790,6790,6790,5
20230714,140800,549919480,6800,6800,6800,6800,0
20230714,140700,549919480,6800,6790,6800,6790,296
20230714,140600,547909620,6810,6810,6810,6810,0
20230714,140500,547909620,6810,6810,6810,6810,14
20230714,140400,547814280,6820,6820,6820,6820,0
20230714,140300,547814280,6820,6820,6820,6790,766
20230714,140200,542611200,6820,6800,6820,6800,133
20230714,140100,541706770,6800,6800,6800,6800,0
20230714,140000,541706770,6800,6800,6800,6800,50
20230714,135900,541366770,6800,6800,6800,6800,5
20230714,135800,541332770,6800,6790,6800,6790,168
20230714,135700,540192030,6800,6800,6800,6800,0
20230714,135600,540192030,6800,6790,6800,6790,24
20230714,135500,540029050,6800,6800,6800,6800,3
20230714,135400,540008650,6790,6770,6790,6770,646
20230714,135300,535622330,6770,6770,6770,6770,469
20230714,135200,532447200,6770,6790,6790,6770,1036
20230714,135100,525433380,6790,6780,6790,6780,10
20230714,135000,525365570,6770,6770,6780,6770,65
20230714,134900,524925390,6790,6770,6790,6770,36
20230714,134800,524681190,6780,6790,6800,6780,7
20230714,134700,524633700,6800,6800,6800,6800,1
20230714,134600,524626900,6770,6770,6770,6770,47
20230714,134500,524308710,6800,6800,6800,6800,1
20230714,134400,524301910,6770,6770,6770,6770,230
20230714,134300,522744810,6800,6800,6800,6800,0
20230714,134200,522744810,6800,6800,6800,6800,0
20230714,134100,522744810,6800,6800,6800,6800,0
20230714,134000,522744810,6800,6800,6800,6800,10
20230714,133900,522676810,6800,6760,6800,6760,2
20230714,133800,522663250,6760,6760,6800,6760,188
20230714,133700,521392330,6800,6800,6800,6800,2
20230714,133600,521378730,6760,6790,6790,6760,22
20230714,133500,521229800,6800,6800,6800,6800,15
20230714,133400,521127800,6800,6800,6800,6800,0
20230714,133300,521127800,6800,6800,6800,6800,206
20230714,133200,519727000,6800,6800,6800,6800,100
20230714,133100,519047000,6800,6800,6800,6800,0
20230714,133000,519047000,6800,6800,6800,6800,0
20230714,132900,519047000,6800,6770,6800,6770,101
20230714,132800,518362220,6770,6770,6770,6760,120
20230714,132700,517550770,6770,6770,6770,6770,94
20230714,132600,516914390,6780,6780,6780,6780,0
20230714,132500,516914390,6780,6780,6780,6780,0
20230714,132400,516914390,6780,6780,6780,6780,7
20230714,132300,516866930,6770,6770,6770,6770,0
20230714,132200,516866930,6770,6770,6770,6770,20
20230714,132100,516731530,6780,6780,6780,6780,0
20230714,132000,516731530,6780,6780,6780,6780,0
20230714,131900,516731530,6780,6780,6780,6780,4
20230714,131800,516704410,6780,6780,6780,6780,0
20230714,131700,516704410,6780,6770,6780,6770,3
20230714,131600,516684080,6770,6780,6780,6770,21
20230714,131500,516541710,6780,6780,6780,6780,0
20230714,131400,516541710,6780,6780,6780,6780,0
20230714,131300,516541710,6780,6780,6780,6780,1
20230714,131200,516534930,6780,6780,6780,6780,0
20230714,131100,516534930,6780,6780,6780,6780,0
20230714,131000,516534930,6780,6780,6780,6780,5
20230714,130900,516501030,6770,6770,6770,6770,24
20230714,130800,516338550,6770,6770,6770,6770,315
20230714,130700,514206000,6780,6780,6780,6780,0
20230714,130600,514206000,6780,6780,6780,6780,0
20230714,130500,514206000,6780,6780,6780,6780,0
20230714,130400,514206000,6780,6780,6780,6780,57
20230714,130300,513819540,6770,6770,6770,6770,0
20230714,130200,513819540,6770,6770,6770,6770,13
20230714,130100,513731530,6780,6780,6780,6780,0
20230714,130000,513731530,6780,6780,6780,6780,200
20230714,125900,512375530,6790,6790,6790,6790,0
20230714,125800,512375530,6790,6790,6790,6790,3
20230714,125700,512355160,6790,6790,6790,6790,100
20230714,125600,511676160,6790,6790,6790,6790,0
20230714,125500,511676160,6790,6790,6790,6790,0
20230714,125400,511676160,6790,6790,6790,6790,0
20230714,125300,511676160,6790,6750,6790,6750,12
20230714,125200,511594720,6750,6750,6750,6750,60
20230714,125100,511189720,6790,6790,6790,6790,2
20230714,125000,511176140,6790,6790,6790,6790,100
20230714,124900,510497140,6790,6790,6790,6790,0
20230714,124800,510497140,6790,6790,6790,6790,0
20230714,124700,510497140,6790,6790,6790,6790,0
20230714,124600,510497140,6790,6750,6790,6750,132
20230714,124500,509606060,6750,6750,6750,6750,1
20230714,124400,509599310,6750,6790,6790,6750,270
20230714,124300,507776770,6750,6750,6790,6750,112
20230714,124200,507020730,6770,6770,6770,6770,205
20230714,124100,505632880,6770,6770,6770,6770,0
20230714,124000,505632880,6770,6770,6770,6770,0
20230714,123900,505632880,6770,6770,6770,6770,0
20230714,123800,505632880,6770,6770,6770,6770,0
20230714,123700,505632880,6770,6770,6770,6770,77
20230714,123600,505111590,6770,6770,6770,6770,120
20230714,123500,504299190,6770,6770,6770,6770,0
20230714,123400,504299190,6770,6770,6770,6770,0
20230714,123300,504299190,6770,6770,6770,6770,100
20230714,123200,503622190,6770,6770,6770,6770,0
20230714,123100,503622190,6770,6770,6770,6770,1
20230714,123000,503615420,6770,6770,6770,6770,1
20230714,122900,503608650,6770,6770,6770,6770,0
20230714,122800,503608650,6770,6770,6770,6770,10
20230714,122700,503540950,6770,6770,6770,6770,0
20230714,122600,503540950,6770,6770,6770,6770,0
20230714,122500,503540950,6770,6770,6770,6770,2
20230714,122400,503527410,6770,6770,6770,6770,0
20230714,122300,503527410,6770,6770,6770,6770,0
20230714,122200,503527410,6770,6770,6770,6770,1
20230714,122100,503520640,6770,6770,6770,6770,0
20230714,122000,503520640,6770,6770,6770,6770,0
20230714,121900,503520640,6770,6770,6770,6770,0
20230714,121800,503520640,6770,6770,6770,6770,0
20230714,121700,503520640,6770,6770,6770,6770,0
20230714,121600,503520640,6770,6770,6770,6770,0
20230714,121500,503520640,6770,6770,6770,6770,22
20230714,121400,503371700,6770,6770,6770,6770,1
20230714,121300,503364930,6740,6750,6750,6740,928
20230714,121200,497109480,6770,6770,6770,6770,0
20230714,121100,497109480,6770,6770,6770,6770,1
20230714,121000,497102710,6750,6750,6750,6750,303
20230714,120900,495057460,6750,6760,6760,6750,6
20230714,120800,495016950,6750,6750,6750,6750,17
20230714,120700,494902200,6770,6770,6770,6770,157
20230714,120600,493839310,6770,6770,6770,6770,210
20230714,120500,492417610,6770,6770,6770,6770,0
20230714,120400,492417610,6770,6750,6770,6750,451
20230714,120300,489365360,6770,6770,6770,6770,0
20230714,120200,489365360,6770,6770,6770,6770,1
20230714,120100,489358590,6750,6750,6750,6750,14
20230714,120000,489264090,6770,6770,6770,6770,20
20230714,115900,489128690,6770,6770,6770,6770,0
20230714,115800,489128690,6770,6770,6770,6770,0
20230714,115700,489128690,6770,6770,6770,6770,10
20230714,115600,489060990,6770,6750,6770,6750,31
20230714,115500,488851720,6770,6770,6770,6770,0
20230714,115400,488851720,6770,6770,6770,6770,1
20230714,115300,488844950,6770,6770,6770,6770,0
20230714,115200,488844950,6770,6770,6770,6770,0
20230714,115100,488844950,6770,6770,6770,6770,44
20230714,115000,488547070,6760,6750,6760,6750,149
20230714,114900,487540330,6740,6740,6740,6740,0
20230714,114800,487540330,6740,6740,6740,6740,8
20230714,114700,487486410,6740,6740,6740,6740,10
20230714,114600,487419010,6740,6740,6740,6740,15
20230714,114500,487317910,6740,6740,6740,6740,100
20230714,114400,486643910,6740,6740,6740,6740,0
20230714,114300,486643910,6740,6730,6740,6730,52
20230714,114200,486293940,6730,6730,6730,6730,70
20230714,114100,485822840,6740,6740,6740,6740,100
20230714,114000,485148840,6740,6730,6740,6730,194
20230714,113900,483843210,6740,6740,6740,6740,0
20230714,113800,483843210,6740,6740,6740,6740,267
20230714,113700,482043630,6740,6740,6740,6730,310
20230714,113600,479954240,6740,6740,6740,6740,0
20230714,113500,479954240,6740,6720,6740,6720,3
20230714,113400,479934060,6740,6740,6740,6740,28
20230714,113300,479745340,6740,6730,6740,6730,231
20230714,113200,478190500,6720,6720,6720,6720,258
20230714,113100,476456740,6720,6750,6750,6720,1965
20230714,113000,463231460,6750,6750,6750,6750,655
20230714,112900,458810210,6730,6730,6730,6730,480
20230714,112800,455579810,6750,6750,6750,6750,0
20230714,112700,455579810,6750,6730,6750,6730,47
20230714,112600,455263480,6730,6750,6750,6730,11
20230714,112500,455189250,6740,6740,6740,6740,270
20230714,112400,453369450,6750,6750,6750,6750,0
20230714,112300,453369450,6750,6730,6750,6730,2
20230714,112200,453355970,6740,6740,6740,6740,25
20230714,112100,453187470,6750,6740,6750,6740,2
20230714,112000,453173980,6750,6740,6750,6740,4
20230714,111900,453147010,6740,6730,6750,6730,415
20230714,111800,450353840,6740,6740,6740,6740,0
20230714,111700,450353840,6740,6750,6750,6740,319
20230714,111600,448201590,6750,6750,6750,6750,6
20230714,111500,448161090,6750,6750,6750,6750,8
20230714,111400,448107090,6740,6740,6740,6740,1
20230714,111300,448100350,6730,6750,6750,6730,175
20230714,111200,446921580,6740,6740,6740,6740,60
20230714,111100,446517180,6740,6740,6740,6740,1
20230714,111000,446510440,6730,6740,6740,6730,205
20230714,110900,445130780,6740,6740,6750,6740,1396
20230714,110800,435721730,6740,6750,6750,6740,220
20230714,110700,434238730,6750,6750,6750,6750,10
20230714,110600,434171230,6750,6750,6750,6750,110
20230714,110500,433428730,6750,6750,6750,6750,311
20230714,110400,431329480,6750,6750,6750,6750,2
20230714,110300,431315980,6750,6770,6770,6750,156
20230714,110200,430262960,6770,6770,6770,6770,0
20230714,110100,430262960,6770,6790,6790,6770,3
20230714,110000,430242620,6790,6790,6790,6790,44
20230714,105900,429943860,6790,6750,6790,6750,20
20230714,105800,429808820,6740,6790,6790,6740,2
20230714,105700,429795290,6730,6740,6740,6730,578
20230714,105600,425903580,6740,6750,6750,6740,191
20230714,105500,424616020,6750,6750,6750,6750,53
20230714,105400,424258270,6750,6750,6750,6750,15
20230714,105300,424157020,6750,6750,6750,6740,576
20230714,105200,420269730,6750,6800,6800,6750,287
20230714,105100,418328230,6800,6800,6800,6800,0
20230714,105000,418328230,6800,6820,6820,6760,75
20230714,104900,417819270,6820,6770,6820,6760,307
20230714,104800,415743250,6770,6840,6840,6770,244
20230714,104700,414089240,6790,6790,6790,6790,0
20230714,104600,414089240,6790,6830,6840,6790,216
20230714,104500,412619750,6820,6850,6850,6820,50
20230714,104400,412277880,6870,6870,6870,6870,0
20230714,104300,412277880,6870,6780,6870,6780,165
20230714,104200,411156150,6780,6770,6780,6770,18
20230714,104100,411034130,6780,6750,6780,6750,53
20230714,104000,410676350,6750,6750,6750,6750,269
20230714,103900,408860600,6790,6790,6790,6790,103
20230714,103800,408161230,6800,6800,6800,6800,0
20230714,103700,408161230,6800,6800,6800,6800,5
20230714,103600,408127230,6800,6800,6800,6800,1500
20230714,103500,397927230,6800,6770,6800,6770,80
20230714,103400,397383320,6770,6780,6780,6770,8
20230714,103300,397329150,6770,6770,6770,6770,28
20230714,103200,397139590,6750,6740,6750,6740,537
20230714,103100,393514930,6750,6750,6750,6750,201
20230714,103000,392158180,6750,6750,6750,6750,0
20230714,102900,392158180,6750,6750,6750,6750,101
20230714,102800,391476430,6730,6730,6730,6730,0
20230714,102700,391476430,6730,6750,6750,6730,60
20230714,102600,391072010,6750,6730,6750,6730,3207
20230714,102500,369457950,6720,6710,6720,6710,224
20230714,102400,367954710,6730,6730,6730,6730,100
20230714,102300,367281710,6740,6710,6740,6710,612
20230714,102200,363175160,6740,6740,6740,6740,1
20230714,102100,363168420,6710,6710,6740,6710,1010
20230714,102000,356391270,6710,6710,6740,6710,220
20230714,101900,354915020,6720,6720,6720,6720,278
20230714,101800,353046860,6710,6720,6720,6710,3011
20230714,101700,332840830,6720,6720,6720,6720,116
20230714,101600,332061310,6720,6720,6720,6710,47
20230714,101500,331745790,6700,6710,6710,6700,95
20230714,101400,331109240,6700,6750,6750,6700,3506
20230714,101300,307527330,6750,6750,6750,6750,250
20230714,101200,305839830,6750,6770,6770,6750,230
20230714,101100,304287290,6750,6750,6750,6750,1032
20230714,101000,297321290,6750,6730,6750,6730,448
20230714,100900,294302980,6740,6740,6740,6740,11
20230714,100800,294228840,6740,6740,6740,6740,10
20230714,100700,294161440,6740,6740,6740,6740,263
20230714,100600,292388820,6750,6750,6750,6750,1
20230714,100500,292382070,6750,6750,6750,6750,85
20230714,100400,291808320,6740,6740,6740,6740,100
20230714,100300,291134320,6740,6740,6740,6740,50
20230714,100200,290797320,6740,6750,6770,6740,588
20230714,100100,286828250,6750,6750,6750,6750,5
20230714,100000,286794500,6750,6750,6750,6750,5
20230714,095900,286760750,6740,6730,6750,6730,364
20230714,095800,284310420,6730,6730,6730,6730,0
20230714,095700,284310420,6730,6730,6730,6730,100
20230714,095600,283637420,6730,6750,6750,6730,486
20230714,095500,280362540,6750,6750,6750,6750,49
20230714,095400,280031790,6750,6750,6750,6750,118
20230714,095300,279235290,6750,6770,6770,6750,843
20230714,095200,273538100,6770,6770,6770,6750,1529
20230714,095100,263209230,6770,6770,6770,6770,123
20230714,095000,262376520,6770,6780,6780,6770,68
20230714,094900,261915680,6760,6760,6760,6760,100
20230714,094800,261239680,6760,6790,6790,6760,338
20230714,094700,258947210,6810,6830,6830,6760,10844
20230714,094600,185392440,6830,6830,6830,6830,85
20230714,094500,184811890,6830,6830,6830,6830,0
20230714,094400,184811890,6830,6830,6830,6830,4
20230714,094300,184784570,6840,6810,6840,6800,1175
20230714,094200,176791530,6880,6880,6880,6880,1
20230714,094100,176784650,6810,6820,6820,6810,121
20230714,094000,175960630,6810,6810,6810,6810,0
20230714,093900,175960630,6810,6810,6810,6810,83
20230714,093800,175395400,6810,6810,6810,6810,68
20230714,093700,174932320,6810,6820,6880,6810,109
20230714,093600,174187810,6820,6820,6820,6820,0
20230714,093500,174187810,6820,6840,6880,6820,372
20230714,093400,171644710,6830,6830,6830,6830,313
20230714,093300,169506920,6900,6900,6900,6900,3
20230714,093200,169486220,6860,6860,6860,6840,1636
20230714,093100,158264260,6860,6840,6860,6840,41
20230714,093000,157983600,6840,6840,6840,6840,50
20230714,092900,157641600,6840,6830,6840,6820,393
20230714,092800,154960490,6830,6850,6850,6830,509
20230714,092700,151477320,6850,6850,6850,6850,0
20230714,092600,151477320,6850,6850,6850,6850,93
20230714,092500,150840270,6840,6840,6840,6840,16
20230714,092400,150730830,6840,6840,6840,6840,2
20230714,092300,150717150,6830,6830,6830,6830,7
20230714,092200,150669340,6840,6840,6840,6840,111
20230714,092100,149910100,6840,6810,6840,6810,52
20230714,092000,149555920,6830,6810,6830,6810,107
20230714,091900,148827110,6810,6810,6810,6800,1477
20230714,091800,138768750,6810,6810,6810,6810,1
20230714,091700,138761940,6810,6810,6810,6810,596
20230714,091600,134703180,6810,6810,6810,6810,150
20230714,091500,133681680,6800,6810,6810,6800,400
20230714,091400,130961670,6800,6800,6800,6800,22
20230714,091300,130812070,6840,6840,6840,6840,468
20230714,091200,127610950,6840,6790,6840,6790,81
20230714,091100,127060160,6790,6840,6840,6790,2928
20230714,091000,107124030,6840,6850,6890,6840,265
20230714,090900,105307580,6840,6840,6840,6830,168
20230714,090800,104159810,6830,6830,6830,6830,0
20230714,090700,104159810,6830,6810,6830,6790,5013
20230714,090600,70087470,6800,6890,6890,6800,3864
20230714,090500,43692600,6890,6900,6900,6890,177
20230714,090400,42472570,6900,6910,6910,6890,200
20230714,090300,41092610,6970,6920,6970,6900,3003
20230714,090200,20371320,6910,7000,7000,6910,247
20230714,090100,18659060,7000,6920,7000,6900,738
20230714,090000,13538830,6910,7010,7020,6910,1930