KissMeData/095270/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,195200,719417010,6570,6570,6570,6570,4351
20230705,195100,719417010,6570,6570,6570,6570,0
20230705,195000,719417010,6570,6570,6570,6570,0
20230705,194900,719417010,6570,6570,6570,6570,0
20230705,194800,719417010,6570,6570,6570,6570,0
20230705,194700,719417010,6570,6570,6570,6570,0
20230705,194600,719417010,6570,6570,6570,6570,0
20230705,194500,719417010,6570,6570,6570,6570,0
20230705,194400,719417010,6570,6570,6570,6570,0
20230705,194300,719417010,6570,6570,6570,6570,0
20230705,194200,719417010,6570,6570,6570,6570,0
20230705,194100,719417010,6570,6570,6570,6570,0
20230705,194000,719417010,6570,6570,6570,6570,0
20230705,193900,719417010,6570,6570,6570,6570,0
20230705,193800,719417010,6570,6570,6570,6570,0
20230705,193700,719417010,6570,6570,6570,6570,0
20230705,193600,719417010,6570,6570,6570,6570,0
20230705,193500,719417010,6570,6570,6570,6570,0
20230705,193400,719417010,6570,6570,6570,6570,0
20230705,193300,719417010,6570,6570,6570,6570,0
20230705,193200,719417010,6570,6570,6570,6570,0
20230705,193100,719417010,6570,6570,6570,6570,0
20230705,193000,719417010,6570,6570,6570,6570,0
20230705,192900,719417010,6570,6570,6570,6570,0
20230705,192800,719417010,6570,6570,6570,6570,0
20230705,192700,719417010,6570,6570,6570,6570,0
20230705,192600,719417010,6570,6570,6570,6570,0
20230705,192500,719417010,6570,6570,6570,6570,0
20230705,192400,719417010,6570,6570,6570,6570,0
20230705,192300,719417010,6570,6570,6570,6570,0
20230705,192200,719417010,6570,6570,6570,6570,4351
20230705,192100,719417010,6570,6570,6570,6570,0
20230705,192000,719417010,6570,6570,6570,6570,0
20230705,191900,719417010,6570,6570,6570,6570,0
20230705,191800,719417010,6570,6570,6570,6570,0
20230705,191700,719417010,6570,6570,6570,6570,0
20230705,191600,719417010,6570,6570,6570,6570,0
20230705,191500,719417010,6570,6570,6570,6570,0
20230705,191400,719417010,6570,6570,6570,6570,0
20230705,191300,719417010,6570,6570,6570,6570,0
20230705,191200,719417010,6570,6570,6570,6570,0
20230705,191100,719417010,6570,6570,6570,6570,0
20230705,191000,719417010,6570,6570,6570,6570,0
20230705,190900,719417010,6570,6570,6570,6570,0
20230705,190800,719417010,6570,6570,6570,6570,0
20230705,190700,719417010,6570,6570,6570,6570,0
20230705,190600,719417010,6570,6570,6570,6570,0
20230705,190500,719417010,6570,6570,6570,6570,0
20230705,190400,719417010,6570,6570,6570,6570,0
20230705,190300,719417010,6570,6570,6570,6570,0
20230705,190200,719417010,6570,6570,6570,6570,0
20230705,190100,719417010,6570,6570,6570,6570,0
20230705,190000,719417010,6570,6570,6570,6570,0
20230705,185900,719417010,6570,6570,6570,6570,0
20230705,185800,719417010,6570,6570,6570,6570,0
20230705,185700,719417010,6570,6570,6570,6570,0
20230705,185600,719417010,6570,6570,6570,6570,0
20230705,185500,719417010,6570,6570,6570,6570,0
20230705,185400,719417010,6570,6570,6570,6570,0
20230705,185300,719417010,6570,6570,6570,6570,0
20230705,185200,719417010,6570,6570,6570,6570,4351
20230705,185100,719417010,6570,6570,6570,6570,0
20230705,185000,719417010,6570,6570,6570,6570,0
20230705,184900,719417010,6570,6570,6570,6570,0
20230705,184800,719417010,6570,6570,6570,6570,0
20230705,184700,719417010,6570,6570,6570,6570,0
20230705,184600,719417010,6570,6570,6570,6570,0
20230705,184500,719417010,6570,6570,6570,6570,0
20230705,184400,719417010,6570,6570,6570,6570,0
20230705,184300,719417010,6570,6570,6570,6570,0
20230705,184200,719417010,6570,6570,6570,6570,0
20230705,184100,719417010,6570,6570,6570,6570,0
20230705,184000,719417010,6570,6570,6570,6570,0
20230705,183900,719417010,6570,6570,6570,6570,0
20230705,183800,719417010,6570,6570,6570,6570,0
20230705,183700,719417010,6570,6570,6570,6570,0
20230705,183600,719417010,6570,6570,6570,6570,0
20230705,183500,719417010,6570,6570,6570,6570,0
20230705,183400,719417010,6570,6570,6570,6570,0
20230705,183300,719417010,6570,6570,6570,6570,0
20230705,183200,719417010,6570,6570,6570,6570,0
20230705,183100,719417010,6570,6570,6570,6570,0
20230705,183000,719417010,6570,6570,6570,6570,0
20230705,182900,719417010,6570,6570,6570,6570,0
20230705,182800,719417010,6570,6570,6570,6570,0
20230705,182700,719417010,6570,6570,6570,6570,0
20230705,182600,719417010,6570,6570,6570,6570,0
20230705,182500,719417010,6570,6570,6570,6570,0
20230705,182400,719417010,6570,6570,6570,6570,0
20230705,182300,719417010,6570,6570,6570,6570,0
20230705,182200,719417010,6570,6570,6570,6570,4351
20230705,182100,719417010,6570,6570,6570,6570,0
20230705,182000,719417010,6570,6570,6570,6570,0
20230705,181900,719417010,6570,6570,6570,6570,0
20230705,181800,719417010,6570,6570,6570,6570,0
20230705,181700,719417010,6570,6570,6570,6570,0
20230705,181600,719417010,6570,6570,6570,6570,0
20230705,181500,719417010,6570,6570,6570,6570,0
20230705,181400,719417010,6570,6570,6570,6570,0
20230705,181300,719417010,6570,6570,6570,6570,0
20230705,181200,719417010,6570,6570,6570,6570,0
20230705,181100,719417010,6570,6570,6570,6570,0
20230705,181000,719417010,6570,6570,6570,6570,0
20230705,180900,719417010,6570,6570,6570,6570,0
20230705,180800,719417010,6570,6570,6570,6570,0
20230705,180700,719417010,6570,6570,6570,6570,0
20230705,180600,719417010,6570,6570,6570,6570,0
20230705,180500,719417010,6570,6570,6570,6570,0
20230705,180400,719417010,6570,6570,6570,6570,0
20230705,180300,719417010,6570,6570,6570,6570,0
20230705,180200,719417010,6570,6570,6570,6570,0
20230705,180100,719417010,6570,6570,6570,6570,0
20230705,180000,719417010,6570,6570,6570,6570,0
20230705,175900,719417010,6570,6570,6570,6570,0
20230705,175800,719417010,6570,6570,6570,6570,0
20230705,175700,719417010,6570,6570,6570,6570,0
20230705,175600,719417010,6570,6570,6570,6570,0
20230705,175500,719417010,6570,6570,6570,6570,0
20230705,175400,719417010,6570,6570,6570,6570,0
20230705,175300,719417010,6570,6570,6570,6570,0
20230705,175200,719417010,6570,6570,6570,6570,4351
20230705,175100,719417010,6570,6570,6570,6570,0
20230705,175000,719417010,6570,6570,6570,6570,0
20230705,174900,719417010,6570,6570,6570,6570,0
20230705,174800,719417010,6570,6570,6570,6570,0
20230705,174700,719417010,6570,6570,6570,6570,0
20230705,174600,719417010,6570,6570,6570,6570,0
20230705,174500,719417010,6570,6570,6570,6570,0
20230705,174400,719417010,6570,6570,6570,6570,0
20230705,174300,719417010,6570,6570,6570,6570,0
20230705,174200,719417010,6570,6570,6570,6570,0
20230705,174100,719417010,6570,6570,6570,6570,0
20230705,174000,719417010,6570,6570,6570,6570,0
20230705,173900,719417010,6570,6570,6570,6570,0
20230705,173800,719417010,6570,6570,6570,6570,0
20230705,173700,719417010,6570,6570,6570,6570,0
20230705,173600,719417010,6570,6570,6570,6570,0
20230705,173500,719417010,6570,6570,6570,6570,0
20230705,173400,719417010,6570,6570,6570,6570,0
20230705,173300,719417010,6570,6570,6570,6570,0
20230705,173200,719417010,6570,6570,6570,6570,0
20230705,173100,719417010,6570,6570,6570,6570,0
20230705,173000,719417010,6570,6570,6570,6570,0
20230705,172900,719417010,6570,6570,6570,6570,0
20230705,172800,719417010,6570,6570,6570,6570,0
20230705,172700,719417010,6570,6570,6570,6570,0
20230705,172600,719417010,6570,6570,6570,6570,0
20230705,172500,719417010,6570,6570,6570,6570,0
20230705,172400,719417010,6570,6570,6570,6570,0
20230705,172300,719417010,6570,6570,6570,6570,0
20230705,172200,719417010,6570,6570,6570,6570,4351
20230705,172100,719417010,6570,6570,6570,6570,0
20230705,172000,719417010,6570,6570,6570,6570,0
20230705,171900,719417010,6570,6570,6570,6570,0
20230705,171800,719417010,6570,6570,6570,6570,0
20230705,171700,719417010,6570,6570,6570,6570,0
20230705,171600,719417010,6570,6570,6570,6570,0
20230705,171500,719417010,6570,6570,6570,6570,0
20230705,171400,719417010,6570,6570,6570,6570,0
20230705,171300,719417010,6570,6570,6570,6570,0
20230705,171200,719417010,6570,6570,6570,6570,0
20230705,171100,719417010,6570,6570,6570,6570,0
20230705,171000,719417010,6570,6570,6570,6570,0
20230705,170900,719417010,6570,6570,6570,6570,0
20230705,170800,719417010,6570,6570,6570,6570,0
20230705,170700,719417010,6570,6570,6570,6570,0
20230705,170600,719417010,6570,6570,6570,6570,0
20230705,170500,719417010,6570,6570,6570,6570,0
20230705,170400,719417010,6570,6570,6570,6570,0
20230705,170300,719417010,6570,6570,6570,6570,0
20230705,170200,719417010,6570,6570,6570,6570,0
20230705,170100,719417010,6570,6570,6570,6570,0
20230705,170000,719417010,6570,6570,6570,6570,0
20230705,165900,719417010,6570,6570,6570,6570,0
20230705,165800,719417010,6570,6570,6570,6570,0
20230705,165700,719417010,6570,6570,6570,6570,0
20230705,165600,719417010,6570,6570,6570,6570,0
20230705,165500,719417010,6570,6570,6570,6570,0
20230705,165400,719417010,6570,6570,6570,6570,0
20230705,165300,719417010,6570,6570,6570,6570,0
20230705,165200,719417010,6570,6570,6570,6570,4351
20230705,165100,719417010,6570,6570,6570,6570,0
20230705,165000,719417010,6570,6570,6570,6570,0
20230705,164900,719417010,6570,6570,6570,6570,0
20230705,164800,719417010,6570,6570,6570,6570,0
20230705,164700,719417010,6570,6570,6570,6570,0
20230705,164600,719417010,6570,6570,6570,6570,0
20230705,164500,719417010,6570,6570,6570,6570,0
20230705,164400,719417010,6570,6570,6570,6570,0
20230705,164300,719417010,6570,6570,6570,6570,0
20230705,164200,719417010,6570,6570,6570,6570,0
20230705,164100,719417010,6570,6570,6570,6570,0
20230705,164000,719417010,6570,6570,6570,6570,0
20230705,163900,719417010,6570,6570,6570,6570,0
20230705,163800,719417010,6570,6570,6570,6570,0
20230705,163700,719417010,6570,6570,6570,6570,0
20230705,163600,719417010,6570,6570,6570,6570,0
20230705,163500,719417010,6570,6570,6570,6570,0
20230705,163400,719417010,6570,6570,6570,6570,0
20230705,163300,719417010,6570,6570,6570,6570,0
20230705,163200,719417010,6570,6570,6570,6570,0
20230705,163100,719417010,6570,6570,6570,6570,0
20230705,163000,719417010,6570,6570,6570,6570,0
20230705,162900,719417010,6570,6570,6570,6570,0
20230705,162800,719417010,6570,6570,6570,6570,0
20230705,162700,719417010,6570,6570,6570,6570,0
20230705,162600,719417010,6570,6570,6570,6570,0
20230705,162500,719417010,6570,6570,6570,6570,0
20230705,162400,719417010,6570,6570,6570,6570,0
20230705,162300,719417010,6570,6570,6570,6570,0
20230705,162200,719417010,6570,6570,6570,6570,4351
20230705,162100,719417010,6570,6570,6570,6570,0
20230705,162000,719417010,6570,6570,6570,6570,0
20230705,161900,719417010,6570,6570,6570,6570,0
20230705,161800,719417010,6570,6570,6570,6570,0
20230705,161700,719417010,6570,6570,6570,6570,0
20230705,161600,719417010,6570,6570,6570,6570,0
20230705,161500,719417010,6570,6570,6570,6570,0
20230705,161400,719417010,6570,6570,6570,6570,0
20230705,161300,719417010,6570,6570,6570,6570,0
20230705,161200,719417010,6570,6570,6570,6570,0
20230705,161100,719417010,6570,6570,6570,6570,0
20230705,161000,719417010,6570,6570,6570,6570,0
20230705,160900,719417010,6570,6570,6570,6570,0
20230705,160800,719417010,6570,6570,6570,6570,0
20230705,160700,719417010,6570,6570,6570,6570,0
20230705,160600,719417010,6570,6570,6570,6570,0
20230705,160500,719417010,6570,6570,6570,6570,0
20230705,160400,719417010,6570,6570,6570,6570,0
20230705,160300,719417010,6570,6570,6570,6570,0
20230705,160200,719417010,6570,6570,6570,6570,0
20230705,160100,719417010,6570,6570,6570,6570,0
20230705,160000,719417010,6570,6570,6570,6570,0
20230705,155900,719417010,6570,6570,6570,6570,0
20230705,155800,719417010,6570,6570,6570,6570,0
20230705,155700,719417010,6570,6570,6570,6570,0
20230705,155600,719417010,6570,6570,6570,6570,0
20230705,155500,719417010,6570,6570,6570,6570,0
20230705,155400,719417010,6570,6570,6570,6570,0
20230705,155300,719417010,6570,6570,6570,6570,0
20230705,155200,719417010,6570,6570,6570,6570,4351
20230705,155100,719417010,6570,6570,6570,6570,0
20230705,155000,719417010,6570,6570,6570,6570,0
20230705,154900,719417010,6570,6570,6570,6570,0
20230705,154800,719417010,6570,6570,6570,6570,0
20230705,154700,719417010,6570,6570,6570,6570,0
20230705,154600,719417010,6570,6570,6570,6570,0
20230705,154500,719417010,6570,6570,6570,6570,0
20230705,154400,719417010,6570,6570,6570,6570,0
20230705,154300,719417010,6570,6570,6570,6570,0
20230705,154200,719417010,6570,6570,6570,6570,0
20230705,154100,719417010,6570,6570,6570,6570,0
20230705,154000,719417010,6570,6570,6570,6570,0
20230705,153900,719417010,6570,6570,6570,6570,0
20230705,153800,719417010,6570,6570,6570,6570,0
20230705,153700,719417010,6570,6570,6570,6570,0
20230705,153600,719417010,6570,6570,6570,6570,0
20230705,153500,719417010,6570,6570,6570,6570,0
20230705,153400,719417010,6570,6570,6570,6570,0
20230705,153300,719417010,6570,6570,6570,6570,0
20230705,153200,719417010,6570,6570,6570,6570,0
20230705,153100,719417010,6570,6570,6570,6570,0
20230705,153000,719417010,6570,6570,6570,6570,4351
20230705,152900,690830940,6450,6450,6450,6450,0
20230705,152800,690830940,6450,6450,6450,6450,0
20230705,152700,690830940,6450,6450,6450,6450,0
20230705,152600,690830940,6450,6450,6450,6450,0
20230705,152500,690830940,6450,6450,6450,6450,0
20230705,152400,690830940,6450,6450,6450,6450,0
20230705,152300,690830940,6450,6450,6450,6450,0
20230705,152200,690830940,6450,6450,6450,6450,0
20230705,152100,690830940,6450,6450,6450,6450,0
20230705,152000,690830940,6450,6450,6450,6450,0
20230705,151900,690830940,6450,6450,6520,6450,3152
20230705,151800,670304810,6520,6510,6540,6420,753
20230705,151700,665409000,6460,6540,6540,6460,718
20230705,151600,660759680,6540,6600,6600,6360,1845
20230705,151500,648819030,6600,6590,6600,6490,1289
20230705,151400,640353320,6590,6530,6590,6530,1989
20230705,151300,627319360,6520,6510,6520,6490,1709
20230705,151200,616193290,6500,6500,6500,6490,484
20230705,151100,613047450,6500,6490,6500,6480,551
20230705,151000,609470100,6490,6480,6490,6470,699
20230705,150900,604940770,6480,6460,6480,6460,834
20230705,150800,599544450,6460,6430,6460,6430,785
20230705,150700,594485860,6430,6430,6430,6420,1292
20230705,150600,586184200,6430,6430,6430,6430,519
20230705,150500,582847030,6430,6400,6430,6400,963
20230705,150400,576680170,6400,6350,6400,6350,3139
20230705,150300,556652740,6350,6340,6350,6340,980
20230705,150200,550432850,6330,6330,6330,6330,1647
20230705,150100,540007340,6330,6330,6330,6330,334
20230705,150000,537893120,6330,6330,6330,6330,18
20230705,145900,537779180,6320,6320,6320,6320,2
20230705,145800,537766540,6320,6320,6320,6320,0
20230705,145700,537766540,6320,6320,6320,6320,100
20230705,145600,537134540,6330,6320,6330,6320,282
20230705,145500,535352260,6310,6310,6310,6310,292
20230705,145400,533509740,6300,6300,6320,6300,66
20230705,145300,533093120,6300,6300,6300,6300,723
20230705,145200,528538220,6300,6300,6300,6300,0
20230705,145100,528538220,6300,6300,6300,6300,12
20230705,145000,528462620,6330,6330,6330,6330,0
20230705,144900,528462620,6330,6330,6330,6330,0
20230705,144800,528462620,6330,6330,6330,6330,10
20230705,144700,528399320,6320,6320,6320,6320,918
20230705,144600,522597560,6320,6320,6320,6320,1
20230705,144500,522591240,6320,6320,6320,6320,1
20230705,144400,522584920,6320,6320,6320,6320,0
20230705,144300,522584920,6320,6320,6320,6320,0
20230705,144200,522584920,6320,6320,6320,6320,0
20230705,144100,522584920,6320,6320,6320,6320,0
20230705,144000,522584920,6320,6320,6320,6320,0
20230705,143900,522584920,6320,6320,6320,6320,0
20230705,143800,522584920,6320,6320,6320,6320,0
20230705,143700,522584920,6320,6320,6320,6320,0
20230705,143600,522584920,6320,6300,6320,6300,3
20230705,143500,522566000,6290,6290,6290,6290,0
20230705,143400,522566000,6290,6290,6290,6290,0
20230705,143300,522566000,6290,6300,6300,6290,500
20230705,143200,519420070,6340,6340,6340,6340,0
20230705,143100,519420070,6340,6340,6340,6340,0
20230705,143000,519420070,6340,6340,6340,6340,0
20230705,142900,519420070,6340,6340,6340,6340,2
20230705,142800,519407390,6300,6320,6320,6300,5000
20230705,142700,487890740,6320,6320,6320,6320,197
20230705,142600,486645700,6320,6320,6320,6320,0
20230705,142500,486645700,6320,6340,6340,6320,901
20230705,142400,480951360,6320,6320,6320,6320,1
20230705,142300,480945040,6320,6320,6320,6320,0
20230705,142200,480945040,6320,6320,6320,6320,18
20230705,142100,480831280,6320,6320,6320,6320,0
20230705,142000,480831280,6320,6320,6320,6320,12
20230705,141900,480755440,6320,6320,6320,6320,2
20230705,141800,480742800,6320,6320,6320,6320,0
20230705,141700,480742800,6320,6360,6360,6320,3002
20230705,141600,461766530,6370,6370,6370,6370,0
20230705,141500,461766530,6370,6350,6370,6350,27
20230705,141400,461594950,6370,6350,6370,6350,226
20230705,141300,460159830,6370,6370,6370,6370,0
20230705,141200,460159830,6370,6370,6370,6370,0
20230705,141100,460159830,6370,6370,6370,6370,0
20230705,141000,460159830,6370,6370,6370,6370,0
20230705,140900,460159830,6370,6370,6370,6370,0
20230705,140800,460159830,6370,6370,6370,6370,0
20230705,140700,460159830,6370,6370,6370,6370,0
20230705,140600,460159830,6370,6370,6370,6370,0
20230705,140500,460159830,6370,6370,6370,6370,0
20230705,140400,460159830,6370,6370,6370,6370,110
20230705,140300,459459130,6360,6360,6360,6360,100
20230705,140200,458823130,6360,6360,6370,6360,201
20230705,140100,457544760,6370,6370,6370,6370,1
20230705,140000,457538390,6340,6360,6360,6340,1056
20230705,135900,450840070,6370,6360,6370,6360,76
20230705,135800,450356110,6360,6360,6360,6360,386
20230705,135700,447901150,6350,6350,6350,6350,0
20230705,135600,447901150,6350,6350,6350,6350,12
20230705,135500,447824950,6320,6320,6320,6320,0
20230705,135400,447824950,6320,6320,6320,6320,0
20230705,135300,447824950,6320,6320,6320,6320,0
20230705,135200,447824950,6320,6320,6320,6320,0
20230705,135100,447824950,6320,6350,6350,6320,18
20230705,135000,447711110,6350,6340,6350,6340,546
20230705,134900,444245010,6350,6350,6350,6350,0
20230705,134800,444245010,6350,6350,6350,6350,0
20230705,134700,444245010,6350,6350,6350,6350,1
20230705,134600,444238660,6310,6310,6310,6310,0
20230705,134500,444238660,6310,6310,6310,6310,0
20230705,134400,444238660,6310,6320,6320,6310,570
20230705,134300,440637560,6320,6320,6320,6320,0
20230705,134200,440637560,6320,6350,6350,6320,1208
20230705,134100,433002940,6350,6350,6350,6350,1
20230705,134000,432996590,6320,6320,6320,6320,376
20230705,133900,430620270,6320,6320,6320,6320,627
20230705,133800,426657630,6320,6330,6330,6320,3009
20230705,133700,407625450,6330,6330,6330,6330,12
20230705,133600,407549490,6330,6330,6330,6330,0
20230705,133500,407549490,6330,6330,6330,6330,61
20230705,133400,407163360,6330,6330,6330,6330,1
20230705,133300,407157030,6330,6340,6340,6330,1279
20230705,133200,399060900,6340,6330,6340,6330,122
20230705,133100,398288420,6340,6340,6340,6340,1330
20230705,133000,389856220,6350,6350,6350,6350,229
20230705,132900,388402070,6360,6350,6360,6350,62
20230705,132800,388007770,6350,6350,6350,6350,0
20230705,132700,388007770,6350,6350,6350,6350,0
20230705,132600,388007770,6350,6350,6350,6350,1
20230705,132500,388001420,6350,6350,6350,6350,1
20230705,132400,387995070,6370,6370,6370,6370,39
20230705,132300,387746640,6370,6370,6370,6370,0
20230705,132200,387746640,6370,6370,6370,6370,1
20230705,132100,387740270,6350,6350,6350,6350,0
20230705,132000,387740270,6350,6350,6350,6350,0
20230705,131900,387740270,6350,6350,6350,6350,3
20230705,131800,387721220,6350,6350,6350,6350,249
20230705,131700,386140070,6350,6350,6350,6350,0
20230705,131600,386140070,6350,6350,6350,6350,10
20230705,131500,386076570,6350,6350,6350,6350,0
20230705,131400,386076570,6350,6350,6350,6350,200
20230705,131300,384806570,6350,6360,6360,6350,40
20230705,131200,384552370,6370,6370,6370,6370,0
20230705,131100,384552370,6370,6360,6370,6360,12
20230705,131000,384476040,6360,6360,6360,6360,11
20230705,130900,384406080,6360,6360,6370,6360,302
20230705,130800,382485260,6360,6360,6360,6360,0
20230705,130700,382485260,6360,6360,6360,6360,1
20230705,130600,382478900,6360,6370,6370,6360,17
20230705,130500,382370680,6370,6370,6370,6370,50
20230705,130400,382052180,6360,6360,6360,6360,127
20230705,130300,381244460,6370,6370,6370,6370,50
20230705,130200,380925960,6380,6380,6380,6380,0
20230705,130100,380925960,6380,6380,6380,6380,30
20230705,130000,380734560,6360,6360,6360,6360,0
20230705,125900,380734560,6360,6360,6360,6360,2
20230705,125800,380721840,6360,6360,6360,6360,0
20230705,125700,380721840,6360,6360,6360,6360,0
20230705,125600,380721840,6360,6360,6360,6360,25
20230705,125500,380562840,6360,6360,6360,6360,120
20230705,125400,379799640,6360,6360,6360,6360,233
20230705,125300,378317760,6360,6360,6360,6360,0
20230705,125200,378317760,6360,6360,6360,6360,0
20230705,125100,378317760,6360,6360,6360,6360,1005
20230705,125000,371925960,6360,6360,6360,6360,450
20230705,124900,369063960,6360,6360,6360,6360,2
20230705,124800,369051240,6360,6360,6360,6360,5
20230705,124700,369019440,6380,6360,6380,6360,201
20230705,124600,367741060,6360,6370,6370,6360,120
20230705,124500,366977660,6360,6360,6360,6360,0
20230705,124400,366977660,6360,6360,6360,6360,0
20230705,124300,366977660,6360,6360,6360,6360,0
20230705,124200,366977660,6360,6360,6360,6360,0
20230705,124100,366977660,6360,6360,6360,6360,1451
20230705,124000,357749300,6360,6360,6360,6360,0
20230705,123900,357749300,6360,6360,6360,6360,2
20230705,123800,357736580,6360,6360,6360,6360,0
20230705,123700,357736580,6360,6360,6360,6360,0
20230705,123600,357736580,6360,6360,6360,6360,0
20230705,123500,357736580,6360,6360,6360,6360,0
20230705,123400,357736580,6360,6360,6360,6360,0
20230705,123300,357736580,6360,6360,6360,6360,306
20230705,123200,355790420,6360,6360,6360,6360,0
20230705,123100,355790420,6360,6360,6360,6360,16
20230705,123000,355688660,6350,6360,6360,6350,3
20230705,122900,355669590,6360,6360,6360,6360,30
20230705,122800,355478790,6360,6360,6360,6360,0
20230705,122700,355478790,6360,6370,6370,6360,407
20230705,122600,352888460,6380,6380,6380,6380,0
20230705,122500,352888460,6380,6390,6390,6380,1940
20230705,122400,340501570,6390,6390,6390,6390,1
20230705,122300,340495180,6390,6390,6390,6390,0
20230705,122200,340495180,6390,6390,6390,6390,0
20230705,122100,340495180,6390,6390,6390,6390,0
20230705,122000,340495180,6390,6390,6390,6390,0
20230705,121900,340495180,6390,6390,6390,6390,1
20230705,121800,340488790,6390,6390,6390,6390,10
20230705,121700,340424890,6390,6390,6390,6390,0
20230705,121600,340424890,6390,6390,6390,6390,0
20230705,121500,340424890,6390,6390,6390,6390,0
20230705,121400,340424890,6390,6390,6390,6390,0
20230705,121300,340424890,6390,6390,6390,6390,0
20230705,121200,340424890,6390,6400,6400,6390,10
20230705,121100,340360980,6400,6400,6400,6400,1
20230705,121000,340354580,6400,6400,6400,6400,0
20230705,120900,340354580,6400,6400,6400,6400,0
20230705,120800,340354580,6400,6400,6400,6400,120
20230705,120700,339586580,6380,6380,6380,6380,0
20230705,120600,339586580,6380,6380,6380,6380,0
20230705,120500,339586580,6380,6390,6400,6380,169
20230705,120400,338505620,6380,6380,6380,6380,10
20230705,120300,338441820,6380,6380,6380,6380,1
20230705,120200,338435440,6390,6390,6390,6390,0
20230705,120100,338435440,6390,6390,6390,6390,0
20230705,120000,338435440,6390,6390,6390,6390,0
20230705,115900,338435440,6390,6390,6390,6390,0
20230705,115800,338435440,6390,6390,6390,6390,0
20230705,115700,338435440,6390,6390,6390,6390,51
20230705,115600,338109550,6400,6400,6400,6400,0
20230705,115500,338109550,6400,6400,6400,6400,0
20230705,115400,338109550,6400,6400,6400,6400,0
20230705,115300,338109550,6400,6400,6400,6400,0
20230705,115200,338109550,6400,6400,6400,6400,10
20230705,115100,338045550,6400,6360,6400,6360,21
20230705,115000,337911620,6360,6360,6360,6360,2
20230705,114900,337898900,6360,6360,6380,6360,125
20230705,114800,337103680,6390,6380,6390,6380,11
20230705,114700,337033490,6360,6360,6360,6360,0
20230705,114600,337033490,6360,6360,6360,6360,247
20230705,114500,335462570,6360,6370,6370,6360,317
20230705,114400,333446430,6370,6380,6380,6370,210
20230705,114300,332108430,6380,6380,6380,6380,0
20230705,114200,332108430,6380,6380,6380,6380,0
20230705,114100,332108430,6380,6380,6380,6380,0
20230705,114000,332108430,6380,6380,6380,6380,0
20230705,113900,332108430,6380,6370,6380,6370,832
20230705,113800,326808580,6370,6390,6390,6360,1494
20230705,113700,317288190,6400,6400,6400,6400,19
20230705,113600,317166590,6410,6410,6410,6410,0
20230705,113500,317166590,6410,6410,6410,6410,14
20230705,113400,317076850,6420,6420,6420,6420,0
20230705,113300,317076850,6420,6420,6420,6420,16
20230705,113200,316974130,6420,6420,6420,6420,2
20230705,113100,316961290,6420,6420,6420,6420,0
20230705,113000,316961290,6420,6420,6420,6420,0
20230705,112900,316961290,6420,6420,6420,6420,0
20230705,112800,316961290,6420,6420,6420,6420,0
20230705,112700,316961290,6420,6420,6420,6420,0
20230705,112600,316961290,6420,6420,6420,6420,0
20230705,112500,316961290,6420,6420,6420,6420,10
20230705,112400,316897090,6420,6420,6420,6420,65
20230705,112300,316479790,6420,6420,6420,6420,1000
20230705,112200,310059790,6410,6410,6410,6410,461
20230705,112100,307104780,6400,6410,6410,6400,1691
20230705,112000,296276970,6400,6400,6400,6400,89
20230705,111900,295707370,6400,6430,6430,6400,6000
20230705,111800,257283010,6440,6440,6440,6440,0
20230705,111700,257283010,6440,6440,6440,6440,328
20230705,111600,255170690,6440,6440,6440,6440,4
20230705,111500,255144930,6440,6450,6450,6440,107
20230705,111400,254454850,6440,6440,6440,6440,0
20230705,111300,254454850,6440,6440,6440,6440,107
20230705,111200,253765770,6420,6420,6420,6420,0
20230705,111100,253765770,6420,6420,6420,6420,200
20230705,111000,252481770,6450,6450,6450,6450,0
20230705,110900,252481770,6450,6450,6450,6450,0
20230705,110800,252481770,6450,6450,6450,6450,5
20230705,110700,252449520,6420,6420,6420,6420,0
20230705,110600,252449520,6420,6420,6420,6400,1252
20230705,110500,244419190,6410,6410,6410,6410,0
20230705,110400,244419190,6410,6420,6420,6410,512
20230705,110300,241136720,6410,6410,6410,6410,0
20230705,110200,241136720,6410,6420,6420,6410,166
20230705,110100,240072350,6440,6440,6440,6420,1334
20230705,110000,231505860,6450,6450,6450,6450,20
20230705,105900,231376860,6450,6450,6450,6450,75
20230705,105800,230893110,6470,6470,6470,6470,0
20230705,105700,230893110,6470,6470,6470,6470,0
20230705,105600,230893110,6470,6470,6470,6470,1
20230705,105500,230886640,6460,6460,6460,6460,0
20230705,105400,230886640,6460,6460,6460,6460,0
20230705,105300,230886640,6460,6460,6460,6460,45
20230705,105200,230595940,6470,6470,6470,6470,0
20230705,105100,230595940,6470,6470,6470,6470,0
20230705,105000,230595940,6470,6470,6470,6470,11
20230705,104900,230524770,6480,6480,6480,6480,50
20230705,104800,230200770,6480,6480,6480,6480,0
20230705,104700,230200770,6480,6480,6480,6480,0
20230705,104600,230200770,6480,6480,6480,6480,0
20230705,104500,230200770,6480,6480,6480,6480,1
20230705,104400,230194290,6450,6460,6460,6450,122
20230705,104300,229406450,6480,6480,6480,6480,0
20230705,104200,229406450,6480,6480,6480,6480,1
20230705,104100,229399970,6480,6480,6480,6480,1
20230705,104000,229393490,6460,6460,6460,6460,5
20230705,103900,229361190,6460,6460,6460,6460,2
20230705,103800,229348270,6460,6460,6460,6460,0
20230705,103700,229348270,6460,6460,6460,6460,0
20230705,103600,229348270,6460,6460,6460,6460,100
20230705,103500,228702270,6460,6460,6460,6460,0
20230705,103400,228702270,6460,6450,6460,6450,1427
20230705,103300,219495070,6450,6470,6470,6450,2000
20230705,103200,206591730,6470,6490,6490,6460,1165
20230705,103100,199054550,6490,6500,6500,6480,7006
20230705,103000,153615820,6490,6490,6490,6490,0
20230705,102900,153615820,6490,6490,6490,6490,162
20230705,102800,152564440,6500,6500,6500,6500,0
20230705,102700,152564440,6500,6500,6500,6500,0
20230705,102600,152564440,6500,6500,6500,6500,0
20230705,102500,152564440,6500,6500,6500,6500,900
20230705,102400,146714440,6510,6510,6510,6510,1
20230705,102300,146707930,6520,6520,6520,6520,0
20230705,102200,146707930,6520,6520,6520,6520,0
20230705,102100,146707930,6520,6520,6520,6520,0
20230705,102000,146707930,6520,6520,6520,6520,0
20230705,101900,146707930,6520,6520,6520,6520,0
20230705,101800,146707930,6520,6520,6520,6520,100
20230705,101700,146055930,6540,6540,6540,6540,0
20230705,101600,146055930,6540,6540,6540,6540,0
20230705,101500,146055930,6540,6540,6540,6540,0
20230705,101400,146055930,6540,6520,6540,6490,4006
20230705,101300,120040550,6530,6540,6540,6530,4
20230705,101200,120014420,6520,6520,6520,6520,0
20230705,101100,120014420,6520,6520,6520,6520,690
20230705,101000,115515620,6500,6500,6500,6500,40
20230705,100900,115255620,6500,6500,6520,6500,66
20230705,100800,114826560,6540,6540,6540,6540,0
20230705,100700,114826560,6540,6540,6540,6540,0
20230705,100600,114826560,6540,6540,6540,6540,0
20230705,100500,114826560,6540,6540,6540,6540,0
20230705,100400,114826560,6540,6540,6540,6540,0
20230705,100300,114826560,6540,6540,6540,6540,1
20230705,100200,114820020,6500,6500,6500,6500,0
20230705,100100,114820020,6500,6510,6510,6500,222
20230705,100000,113375350,6550,6550,6550,6550,0
20230705,095900,113375350,6550,6550,6550,6550,1
20230705,095800,113368800,6530,6530,6530,6530,0
20230705,095700,113368800,6530,6530,6530,6530,0
20230705,095600,113368800,6530,6530,6530,6530,0
20230705,095500,113368800,6530,6530,6530,6530,10
20230705,095400,113303500,6550,6550,6550,6550,0
20230705,095300,113303500,6550,6550,6550,6550,1
20230705,095200,113296950,6540,6540,6540,6540,3
20230705,095100,113277330,6540,6540,6540,6540,0
20230705,095000,113277330,6540,6540,6540,6540,5
20230705,094900,113244630,6550,6550,6550,6550,0
20230705,094800,113244630,6550,6520,6550,6510,452
20230705,094700,110301570,6530,6530,6530,6530,0
20230705,094600,110301570,6530,6530,6530,6530,663
20230705,094500,105972180,6530,6530,6530,6530,25
20230705,094400,105808930,6530,6530,6530,6530,10
20230705,094300,105743630,6530,6530,6530,6530,0
20230705,094200,105743630,6530,6530,6530,6530,1
20230705,094100,105737100,6540,6540,6540,6540,353
20230705,094000,103428480,6490,6530,6530,6490,10000
20230705,093900,38423350,6570,6570,6570,6570,0
20230705,093800,38423350,6570,6570,6570,6540,502
20230705,093700,35140210,6540,6540,6540,6540,502
20230705,093600,31857130,6540,6550,6550,6540,500
20230705,093500,28585140,6560,6560,6560,6560,150
20230705,093400,27601140,6570,6590,6590,6570,156
20230705,093300,26575220,6600,6590,6600,6590,15
20230705,093200,26476350,6570,6570,6570,6570,3
20230705,093100,26456640,6570,6570,6570,6570,25
20230705,093000,26292390,6560,6560,6560,6560,400
20230705,092900,23668390,6600,6600,6600,6600,360
20230705,092800,21292390,6560,6600,6600,6560,81
20230705,092700,20759390,6600,6620,6620,6600,363
20230705,092600,18357100,6610,6600,6620,6600,191
20230705,092500,17095500,6600,6600,6600,6600,214
20230705,092400,15683100,6600,6600,6600,6600,0
20230705,092300,15683100,6600,6600,6600,6600,0
20230705,092200,15683100,6600,6600,6600,6600,10
20230705,092100,15617100,6600,6590,6600,6590,10
20230705,092000,15551110,6600,6600,6600,6600,1
20230705,091900,15544510,6600,6600,6600,6600,0
20230705,091800,15544510,6600,6600,6600,6600,0
20230705,091700,15544510,6600,6600,6600,6600,0
20230705,091600,15544510,6600,6550,6600,6550,180
20230705,091500,14365460,6560,6560,6560,6560,146
20230705,091400,13407700,6600,6600,6600,6600,0
20230705,091300,13407700,6600,6580,6600,6560,38
20230705,091200,13158040,6600,6600,6600,6560,352
20230705,091100,10846600,6580,6590,6590,6580,94
20230705,091000,10228000,6580,6600,6610,6570,669
20230705,090900,5819610,6580,6570,6580,6570,55
20230705,090800,5458240,6570,6570,6570,6570,71
20230705,090700,4991770,6570,6570,6570,6570,6
20230705,090600,4952350,6600,6610,6610,6570,34
20230705,090500,4728660,6590,6650,6650,6590,54
20230705,090400,4372460,6650,6650,6670,6650,110
20230705,090300,3640200,6650,6650,6650,6650,1
20230705,090200,3633550,6620,6620,6620,6620,0
20230705,090100,3633550,6620,6610,6620,6610,11
20230705,090000,3560830,6660,6670,6670,6480,542