KissMeData/219420/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,202700,478224110,6280,6280,6280,6280,689
20230713,202600,478224110,6280,6280,6280,6280,0
20230713,202500,478224110,6280,6280,6280,6280,0
20230713,202400,478224110,6280,6280,6280,6280,0
20230713,202300,478224110,6280,6280,6280,6280,0
20230713,202200,478224110,6280,6280,6280,6280,0
20230713,202100,478224110,6280,6280,6280,6280,0
20230713,202000,478224110,6280,6280,6280,6280,0
20230713,201900,478224110,6280,6280,6280,6280,0
20230713,201800,478224110,6280,6280,6280,6280,0
20230713,201700,478224110,6280,6280,6280,6280,0
20230713,201600,478224110,6280,6280,6280,6280,0
20230713,201500,478224110,6280,6280,6280,6280,0
20230713,201400,478224110,6280,6280,6280,6280,0
20230713,201300,478224110,6280,6280,6280,6280,0
20230713,201200,478224110,6280,6280,6280,6280,0
20230713,201100,478224110,6280,6280,6280,6280,0
20230713,201000,478224110,6280,6280,6280,6280,0
20230713,200900,478224110,6280,6280,6280,6280,0
20230713,200800,478224110,6280,6280,6280,6280,0
20230713,200700,478224110,6280,6280,6280,6280,0
20230713,200600,478224110,6280,6280,6280,6280,0
20230713,200500,478224110,6280,6280,6280,6280,0
20230713,200400,478224110,6280,6280,6280,6280,0
20230713,200300,478224110,6280,6280,6280,6280,0
20230713,200200,478224110,6280,6280,6280,6280,0
20230713,200100,478224110,6280,6280,6280,6280,0
20230713,200000,478224110,6280,6280,6280,6280,0
20230713,195900,478224110,6280,6280,6280,6280,0
20230713,195800,478224110,6280,6280,6280,6280,0
20230713,195700,478224110,6280,6280,6280,6280,689
20230713,195600,478224110,6280,6280,6280,6280,0
20230713,195500,478224110,6280,6280,6280,6280,0
20230713,195400,478224110,6280,6280,6280,6280,0
20230713,195300,478224110,6280,6280,6280,6280,0
20230713,195200,478224110,6280,6280,6280,6280,0
20230713,195100,478224110,6280,6280,6280,6280,0
20230713,195000,478224110,6280,6280,6280,6280,0
20230713,194900,478224110,6280,6280,6280,6280,0
20230713,194800,478224110,6280,6280,6280,6280,0
20230713,194700,478224110,6280,6280,6280,6280,0
20230713,194600,478224110,6280,6280,6280,6280,0
20230713,194500,478224110,6280,6280,6280,6280,0
20230713,194400,478224110,6280,6280,6280,6280,0
20230713,194300,478224110,6280,6280,6280,6280,0
20230713,194200,478224110,6280,6280,6280,6280,0
20230713,194100,478224110,6280,6280,6280,6280,0
20230713,194000,478224110,6280,6280,6280,6280,0
20230713,193900,478224110,6280,6280,6280,6280,0
20230713,193800,478224110,6280,6280,6280,6280,0
20230713,193700,478224110,6280,6280,6280,6280,0
20230713,193600,478224110,6280,6280,6280,6280,0
20230713,193500,478224110,6280,6280,6280,6280,0
20230713,193400,478224110,6280,6280,6280,6280,0
20230713,193300,478224110,6280,6280,6280,6280,0
20230713,193200,478224110,6280,6280,6280,6280,0
20230713,193100,478224110,6280,6280,6280,6280,0
20230713,193000,478224110,6280,6280,6280,6280,0
20230713,192900,478224110,6280,6280,6280,6280,0
20230713,192800,478224110,6280,6280,6280,6280,0
20230713,192700,478224110,6280,6280,6280,6280,689
20230713,192600,478224110,6280,6280,6280,6280,0
20230713,192500,478224110,6280,6280,6280,6280,0
20230713,192400,478224110,6280,6280,6280,6280,0
20230713,192300,478224110,6280,6280,6280,6280,0
20230713,192200,478224110,6280,6280,6280,6280,0
20230713,192100,478224110,6280,6280,6280,6280,0
20230713,192000,478224110,6280,6280,6280,6280,0
20230713,191900,478224110,6280,6280,6280,6280,0
20230713,191800,478224110,6280,6280,6280,6280,0
20230713,191700,478224110,6280,6280,6280,6280,0
20230713,191600,478224110,6280,6280,6280,6280,0
20230713,191500,478224110,6280,6280,6280,6280,0
20230713,191400,478224110,6280,6280,6280,6280,0
20230713,191300,478224110,6280,6280,6280,6280,0
20230713,191200,478224110,6280,6280,6280,6280,0
20230713,191100,478224110,6280,6280,6280,6280,0
20230713,191000,478224110,6280,6280,6280,6280,0
20230713,190900,478224110,6280,6280,6280,6280,0
20230713,190800,478224110,6280,6280,6280,6280,0
20230713,190700,478224110,6280,6280,6280,6280,0
20230713,190600,478224110,6280,6280,6280,6280,0
20230713,190500,478224110,6280,6280,6280,6280,0
20230713,190400,478224110,6280,6280,6280,6280,0
20230713,190300,478224110,6280,6280,6280,6280,0
20230713,190200,478224110,6280,6280,6280,6280,0
20230713,190100,478224110,6280,6280,6280,6280,0
20230713,190000,478224110,6280,6280,6280,6280,0
20230713,185900,478224110,6280,6280,6280,6280,0
20230713,185800,478224110,6280,6280,6280,6280,0
20230713,185700,478224110,6280,6280,6280,6280,689
20230713,185600,478224110,6280,6280,6280,6280,0
20230713,185500,478224110,6280,6280,6280,6280,0
20230713,185400,478224110,6280,6280,6280,6280,0
20230713,185300,478224110,6280,6280,6280,6280,0
20230713,185200,478224110,6280,6280,6280,6280,0
20230713,185100,478224110,6280,6280,6280,6280,0
20230713,185000,478224110,6280,6280,6280,6280,0
20230713,184900,478224110,6280,6280,6280,6280,0
20230713,184800,478224110,6280,6280,6280,6280,0
20230713,184700,478224110,6280,6280,6280,6280,0
20230713,184600,478224110,6280,6280,6280,6280,0
20230713,184500,478224110,6280,6280,6280,6280,0
20230713,184400,478224110,6280,6280,6280,6280,0
20230713,184300,478224110,6280,6280,6280,6280,0
20230713,184200,478224110,6280,6280,6280,6280,0
20230713,184100,478224110,6280,6280,6280,6280,0
20230713,184000,478224110,6280,6280,6280,6280,0
20230713,183900,478224110,6280,6280,6280,6280,0
20230713,183800,478224110,6280,6280,6280,6280,0
20230713,183700,478224110,6280,6280,6280,6280,0
20230713,183600,478224110,6280,6280,6280,6280,0
20230713,183500,478224110,6280,6280,6280,6280,0
20230713,183400,478224110,6280,6280,6280,6280,0
20230713,183300,478224110,6280,6280,6280,6280,0
20230713,183200,478224110,6280,6280,6280,6280,0
20230713,183100,478224110,6280,6280,6280,6280,0
20230713,183000,478224110,6280,6280,6280,6280,0
20230713,182900,478224110,6280,6280,6280,6280,0
20230713,182800,478224110,6280,6280,6280,6280,0
20230713,182700,478224110,6280,6280,6280,6280,689
20230713,182600,478224110,6280,6280,6280,6280,0
20230713,182500,478224110,6280,6280,6280,6280,0
20230713,182400,478224110,6280,6280,6280,6280,0
20230713,182300,478224110,6280,6280,6280,6280,0
20230713,182200,478224110,6280,6280,6280,6280,0
20230713,182100,478224110,6280,6280,6280,6280,0
20230713,182000,478224110,6280,6280,6280,6280,0
20230713,181900,478224110,6280,6280,6280,6280,0
20230713,181800,478224110,6280,6280,6280,6280,0
20230713,181700,478224110,6280,6280,6280,6280,0
20230713,181600,478224110,6280,6280,6280,6280,0
20230713,181500,478224110,6280,6280,6280,6280,0
20230713,181400,478224110,6280,6280,6280,6280,0
20230713,181300,478224110,6280,6280,6280,6280,0
20230713,181200,478224110,6280,6280,6280,6280,0
20230713,181100,478224110,6280,6280,6280,6280,0
20230713,181000,478224110,6280,6280,6280,6280,0
20230713,180900,478224110,6280,6280,6280,6280,0
20230713,180800,478224110,6280,6280,6280,6280,0
20230713,180700,478224110,6280,6280,6280,6280,0
20230713,180600,478224110,6280,6280,6280,6280,0
20230713,180500,478224110,6280,6280,6280,6280,0
20230713,180400,478224110,6280,6280,6280,6280,0
20230713,180300,478224110,6280,6280,6280,6280,0
20230713,180200,478224110,6280,6280,6280,6280,0
20230713,180100,478224110,6280,6280,6280,6280,0
20230713,180000,478224110,6280,6280,6280,6280,0
20230713,175900,478224110,6280,6280,6280,6280,0
20230713,175800,478224110,6280,6280,6280,6280,0
20230713,175700,478224110,6280,6280,6280,6280,689
20230713,175600,478224110,6280,6280,6280,6280,0
20230713,175500,478224110,6280,6280,6280,6280,0
20230713,175400,478224110,6280,6280,6280,6280,0
20230713,175300,478224110,6280,6280,6280,6280,0
20230713,175200,478224110,6280,6280,6280,6280,0
20230713,175100,478224110,6280,6280,6280,6280,0
20230713,175000,478224110,6280,6280,6280,6280,0
20230713,174900,478224110,6280,6280,6280,6280,0
20230713,174800,478224110,6280,6280,6280,6280,0
20230713,174700,478224110,6280,6280,6280,6280,0
20230713,174600,478224110,6280,6280,6280,6280,0
20230713,174500,478224110,6280,6280,6280,6280,0
20230713,174400,478224110,6280,6280,6280,6280,0
20230713,174300,478224110,6280,6280,6280,6280,0
20230713,174200,478224110,6280,6280,6280,6280,0
20230713,174100,478224110,6280,6280,6280,6280,0
20230713,174000,478224110,6280,6280,6280,6280,0
20230713,173900,478224110,6280,6280,6280,6280,0
20230713,173800,478224110,6280,6280,6280,6280,0
20230713,173700,478224110,6280,6280,6280,6280,0
20230713,173600,478224110,6280,6280,6280,6280,0
20230713,173500,478224110,6280,6280,6280,6280,0
20230713,173400,478224110,6280,6280,6280,6280,0
20230713,173300,478224110,6280,6280,6280,6280,0
20230713,173200,478224110,6280,6280,6280,6280,0
20230713,173100,478224110,6280,6280,6280,6280,0
20230713,173000,478224110,6280,6280,6280,6280,0
20230713,172900,478224110,6280,6280,6280,6280,0
20230713,172800,478224110,6280,6280,6280,6280,0
20230713,172700,478224110,6280,6280,6280,6280,689
20230713,172600,478224110,6280,6280,6280,6280,0
20230713,172500,478224110,6280,6280,6280,6280,0
20230713,172400,478224110,6280,6280,6280,6280,0
20230713,172300,478224110,6280,6280,6280,6280,0
20230713,172200,478224110,6280,6280,6280,6280,0
20230713,172100,478224110,6280,6280,6280,6280,0
20230713,172000,478224110,6280,6280,6280,6280,0
20230713,171900,478224110,6280,6280,6280,6280,0
20230713,171800,478224110,6280,6280,6280,6280,0
20230713,171700,478224110,6280,6280,6280,6280,0
20230713,171600,478224110,6280,6280,6280,6280,0
20230713,171500,478224110,6280,6280,6280,6280,0
20230713,171400,478224110,6280,6280,6280,6280,0
20230713,171300,478224110,6280,6280,6280,6280,0
20230713,171200,478224110,6280,6280,6280,6280,0
20230713,171100,478224110,6280,6280,6280,6280,0
20230713,171000,478224110,6280,6280,6280,6280,0
20230713,170900,478224110,6280,6280,6280,6280,0
20230713,170800,478224110,6280,6280,6280,6280,0
20230713,170700,478224110,6280,6280,6280,6280,0
20230713,170600,478224110,6280,6280,6280,6280,0
20230713,170500,478224110,6280,6280,6280,6280,0
20230713,170400,478224110,6280,6280,6280,6280,0
20230713,170300,478224110,6280,6280,6280,6280,0
20230713,170200,478224110,6280,6280,6280,6280,0
20230713,170100,478224110,6280,6280,6280,6280,0
20230713,170000,478224110,6280,6280,6280,6280,0
20230713,165900,478224110,6280,6280,6280,6280,0
20230713,165800,478224110,6280,6280,6280,6280,0
20230713,165700,478224110,6280,6280,6280,6280,689
20230713,165600,478224110,6280,6280,6280,6280,0
20230713,165500,478224110,6280,6280,6280,6280,0
20230713,165400,478224110,6280,6280,6280,6280,0
20230713,165300,478224110,6280,6280,6280,6280,0
20230713,165200,478224110,6280,6280,6280,6280,0
20230713,165100,478224110,6280,6280,6280,6280,0
20230713,165000,478224110,6280,6280,6280,6280,0
20230713,164900,478224110,6280,6280,6280,6280,0
20230713,164800,478224110,6280,6280,6280,6280,0
20230713,164700,478224110,6280,6280,6280,6280,0
20230713,164600,478224110,6280,6280,6280,6280,0
20230713,164500,478224110,6280,6280,6280,6280,0
20230713,164400,478224110,6280,6280,6280,6280,0
20230713,164300,478224110,6280,6280,6280,6280,0
20230713,164200,478224110,6280,6280,6280,6280,0
20230713,164100,478224110,6280,6280,6280,6280,0
20230713,164000,478224110,6280,6280,6280,6280,0
20230713,163900,478224110,6280,6280,6280,6280,0
20230713,163800,478224110,6280,6280,6280,6280,0
20230713,163700,478224110,6280,6280,6280,6280,0
20230713,163600,478224110,6280,6280,6280,6280,0
20230713,163500,478224110,6280,6280,6280,6280,0
20230713,163400,478224110,6280,6280,6280,6280,0
20230713,163300,478224110,6280,6280,6280,6280,0
20230713,163200,478224110,6280,6280,6280,6280,0
20230713,163100,478224110,6280,6280,6280,6280,0
20230713,163000,478224110,6280,6280,6280,6280,0
20230713,162900,478224110,6280,6280,6280,6280,0
20230713,162800,478224110,6280,6280,6280,6280,0
20230713,162700,478224110,6280,6280,6280,6280,689
20230713,162600,478224110,6280,6280,6280,6280,0
20230713,162500,478224110,6280,6280,6280,6280,0
20230713,162400,478224110,6280,6280,6280,6280,0
20230713,162300,478224110,6280,6280,6280,6280,0
20230713,162200,478224110,6280,6280,6280,6280,0
20230713,162100,478224110,6280,6280,6280,6280,0
20230713,162000,478224110,6280,6280,6280,6280,0
20230713,161900,478224110,6280,6280,6280,6280,0
20230713,161800,478224110,6280,6280,6280,6280,0
20230713,161700,478224110,6280,6280,6280,6280,0
20230713,161600,478224110,6280,6280,6280,6280,0
20230713,161500,478224110,6280,6280,6280,6280,0
20230713,161400,478224110,6280,6280,6280,6280,0
20230713,161300,478224110,6280,6280,6280,6280,0
20230713,161200,478224110,6280,6280,6280,6280,0
20230713,161100,478224110,6280,6280,6280,6280,0
20230713,161000,478224110,6280,6280,6280,6280,0
20230713,160900,478224110,6280,6280,6280,6280,0
20230713,160800,478224110,6280,6280,6280,6280,0
20230713,160700,478224110,6280,6280,6280,6280,0
20230713,160600,478224110,6280,6280,6280,6280,0
20230713,160500,478224110,6280,6280,6280,6280,0
20230713,160400,478224110,6280,6280,6280,6280,0
20230713,160300,478224110,6280,6280,6280,6280,0
20230713,160200,478224110,6280,6280,6280,6280,0
20230713,160100,478224110,6280,6280,6280,6280,0
20230713,160000,478224110,6280,6280,6280,6280,0
20230713,155900,478224110,6280,6280,6280,6280,0
20230713,155800,478224110,6280,6280,6280,6280,0
20230713,155700,478224110,6280,6280,6280,6280,689
20230713,155600,478224110,6280,6280,6280,6280,0
20230713,155500,478224110,6280,6280,6280,6280,0
20230713,155400,478224110,6280,6280,6280,6280,0
20230713,155300,478224110,6280,6280,6280,6280,0
20230713,155200,478224110,6280,6280,6280,6280,0
20230713,155100,478224110,6280,6280,6280,6280,0
20230713,155000,478224110,6280,6280,6280,6280,0
20230713,154900,478224110,6280,6280,6280,6280,0
20230713,154800,478224110,6280,6280,6280,6280,0
20230713,154700,478224110,6280,6280,6280,6280,0
20230713,154600,478224110,6280,6280,6280,6280,0
20230713,154500,478224110,6280,6280,6280,6280,0
20230713,154400,478224110,6280,6280,6280,6280,0
20230713,154300,478224110,6280,6280,6280,6280,0
20230713,154200,478224110,6280,6280,6280,6280,0
20230713,154100,478224110,6280,6280,6280,6280,0
20230713,154000,478224110,6280,6280,6280,6280,0
20230713,153900,478224110,6280,6280,6280,6280,0
20230713,153800,478224110,6280,6280,6280,6280,0
20230713,153700,478224110,6280,6280,6280,6280,0
20230713,153600,478224110,6280,6280,6280,6280,0
20230713,153500,478224110,6280,6280,6280,6280,0
20230713,153400,478224110,6280,6280,6280,6280,0
20230713,153300,478224110,6280,6280,6280,6280,0
20230713,153200,478224110,6280,6280,6280,6280,0
20230713,153100,478224110,6280,6280,6280,6280,0
20230713,153000,478224110,6280,6280,6280,6280,689
20230713,152900,473897190,6280,6280,6280,6280,0
20230713,152800,473897190,6280,6280,6280,6280,0
20230713,152700,473897190,6280,6280,6280,6280,0
20230713,152600,473897190,6280,6280,6280,6280,0
20230713,152500,473897190,6280,6280,6280,6280,0
20230713,152400,473897190,6280,6280,6280,6280,0
20230713,152300,473897190,6280,6280,6280,6280,0
20230713,152200,473897190,6280,6280,6280,6280,0
20230713,152100,473897190,6280,6280,6280,6280,0
20230713,152000,473897190,6280,6280,6280,6280,0
20230713,151900,473897190,6280,6280,6280,6280,15
20230713,151800,473802990,6280,6280,6280,6280,15
20230713,151700,473708790,6280,6270,6280,6270,9
20230713,151600,473652340,6280,6280,6280,6270,31
20230713,151500,473457940,6270,6270,6280,6270,24
20230713,151400,473307260,6280,6280,6280,6280,0
20230713,151300,473307260,6280,6280,6280,6280,0
20230713,151200,473307260,6280,6260,6280,6260,51
20230713,151100,472987980,6280,6280,6280,6280,0
20230713,151000,472987980,6280,6260,6280,6260,1928
20230713,150900,460899450,6260,6260,6270,6260,193
20230713,150800,459691260,6280,6270,6280,6270,16
20230713,150700,459590930,6280,6280,6280,6280,1
20230713,150600,459584650,6260,6260,6260,6260,396
20230713,150500,457105690,6280,6280,6280,6280,83
20230713,150400,456584450,6280,6280,6280,6280,2
20230713,150300,456571890,6280,6280,6280,6280,0
20230713,150200,456571890,6280,6280,6280,6280,10
20230713,150100,456509090,6280,6280,6280,6280,0
20230713,150000,456509090,6280,6290,6290,6280,15
20230713,145900,456414790,6290,6290,6290,6290,1
20230713,145800,456408500,6290,6290,6290,6290,100
20230713,145700,455779500,6290,6290,6290,6290,2
20230713,145600,455766920,6250,6250,6250,6250,0
20230713,145500,455766920,6250,6250,6250,6250,0
20230713,145400,455766920,6250,6250,6250,6250,0
20230713,145300,455766920,6250,6250,6250,6250,1
20230713,145200,455760670,6250,6250,6250,6250,0
20230713,145100,455760670,6250,6250,6250,6250,1
20230713,145000,455754420,6250,6250,6250,6250,2077
20230713,144900,442773170,6250,6260,6260,6250,1701
20230713,144800,432139490,6270,6270,6270,6270,82
20230713,144700,431625350,6270,6270,6270,6270,216
20230713,144600,430271030,6270,6270,6270,6270,400
20230713,144500,427763030,6270,6270,6270,6270,3
20230713,144400,427744220,6270,6280,6280,6270,662
20230713,144300,423590180,6280,6280,6280,6280,63
20230713,144200,423194540,6280,6280,6280,6280,0
20230713,144100,423194540,6280,6280,6280,6280,53
20230713,144000,422861700,6280,6270,6290,6270,126
20230713,143900,422069680,6280,6280,6280,6280,0
20230713,143800,422069680,6280,6280,6280,6280,25
20230713,143700,421912680,6280,6280,6280,6280,2
20230713,143600,421900120,6290,6290,6290,6290,214
20230713,143500,420554060,6290,6290,6290,6290,2
20230713,143400,420541480,6290,6290,6290,6290,21
20230713,143300,420409390,6300,6300,6300,6300,0
20230713,143200,420409390,6300,6300,6300,6300,110
20230713,143100,419716390,6300,6300,6300,6300,0
20230713,143000,419716390,6300,6300,6300,6300,0
20230713,142900,419716390,6300,6290,6300,6290,798
20230713,142800,414693010,6280,6280,6280,6280,300
20230713,142700,412809010,6280,6280,6280,6280,56
20230713,142600,412457330,6260,6260,6260,6260,0
20230713,142500,412457330,6260,6260,6260,6260,0
20230713,142400,412457330,6260,6260,6260,6260,10
20230713,142300,412394730,6250,6250,6250,6250,0
20230713,142200,412394730,6250,6250,6250,6250,0
20230713,142100,412394730,6250,6250,6250,6250,0
20230713,142000,412394730,6250,6250,6250,6250,0
20230713,141900,412394730,6250,6250,6250,6250,10
20230713,141800,412332230,6280,6280,6280,6280,0
20230713,141700,412332230,6280,6280,6280,6280,25
20230713,141600,412175230,6280,6280,6280,6230,4055
20230713,141500,386850040,6270,6280,6280,6270,575
20230713,141400,383241740,6280,6280,6280,6280,0
20230713,141300,383241740,6280,6290,6290,6280,21
20230713,141200,383109720,6290,6290,6290,6290,220
20230713,141100,381725920,6290,6290,6290,6290,0
20230713,141000,381725920,6290,6290,6290,6290,20
20230713,140900,381600120,6290,6290,6290,6290,0
20230713,140800,381600120,6290,6290,6290,6290,0
20230713,140700,381600120,6290,6290,6290,6290,650
20230713,140600,377511620,6290,6290,6290,6290,10
20230713,140500,377448720,6290,6290,6290,6290,5
20230713,140400,377417270,6290,6290,6290,6290,0
20230713,140300,377417270,6290,6290,6290,6290,141
20230713,140200,376530380,6290,6290,6290,6290,0
20230713,140100,376530380,6290,6290,6290,6290,52
20230713,140000,376203300,6290,6290,6290,6290,0
20230713,135900,376203300,6290,6290,6290,6290,0
20230713,135800,376203300,6290,6290,6290,6290,0
20230713,135700,376203300,6290,6290,6290,6290,30
20230713,135600,376014600,6290,6290,6290,6290,100
20230713,135500,375385600,6290,6290,6290,6290,60
20230713,135400,375008200,6290,6290,6290,6290,0
20230713,135300,375008200,6290,6290,6290,6290,25
20230713,135200,374850950,6290,6290,6290,6290,15
20230713,135100,374756600,6290,6280,6290,6280,173
20230713,135000,373668440,6290,6290,6290,6290,45
20230713,134900,373385390,6300,6300,6300,6300,500
20230713,134800,370235390,6300,6300,6300,6300,14
20230713,134700,370147190,6280,6280,6280,6280,50
20230713,134600,369833190,6300,6300,6300,6300,5
20230713,134500,369801690,6300,6300,6300,6300,469
20230713,134400,366846990,6290,6300,6300,6290,51
20230713,134300,366526190,6300,6300,6300,6300,34
20230713,134200,366311990,6290,6290,6290,6290,0
20230713,134100,366311990,6290,6270,6290,6270,2338
20230713,134000,351619450,6270,6270,6270,6270,360
20230713,133900,349362250,6280,6280,6280,6280,0
20230713,133800,349362250,6280,6280,6280,6280,0
20230713,133700,349362250,6280,6280,6280,6280,220
20230713,133600,347980650,6270,6270,6270,6270,50
20230713,133500,347667150,6280,6280,6280,6280,0
20230713,133400,347667150,6280,6280,6280,6280,0
20230713,133300,347667150,6280,6280,6280,6280,0
20230713,133200,347667150,6280,6280,6280,6280,0
20230713,133100,347667150,6280,6280,6280,6280,0
20230713,133000,347667150,6280,6280,6280,6280,0
20230713,132900,347667150,6280,6280,6280,6280,1
20230713,132800,347660870,6280,6280,6280,6280,0
20230713,132700,347660870,6280,6280,6280,6280,0
20230713,132600,347660870,6280,6280,6280,6280,39
20230713,132500,347415950,6280,6280,6280,6280,0
20230713,132400,347415950,6280,6280,6280,6280,35
20230713,132300,347196150,6290,6290,6290,6290,3
20230713,132200,347177280,6280,6280,6280,6280,60
20230713,132100,346800480,6280,6280,6280,6280,10
20230713,132000,346737680,6290,6290,6290,6290,0
20230713,131900,346737680,6290,6290,6290,6290,0
20230713,131800,346737680,6290,6290,6290,6290,0
20230713,131700,346737680,6290,6290,6290,6290,0
20230713,131600,346737680,6290,6290,6290,6290,0
20230713,131500,346737680,6290,6290,6290,6290,30
20230713,131400,346548980,6290,6290,6290,6290,5
20230713,131300,346517530,6290,6290,6290,6290,0
20230713,131200,346517530,6290,6290,6290,6290,0
20230713,131100,346517530,6290,6290,6290,6290,0
20230713,131000,346517530,6290,6280,6290,6280,178
20230713,130900,345399610,6280,6290,6290,6280,631
20230713,130800,341436920,6290,6290,6290,6290,173
20230713,130700,340348750,6290,6290,6290,6290,1
20230713,130600,340342460,6290,6290,6290,6290,250
20230713,130500,338769960,6290,6290,6290,6290,0
20230713,130400,338769960,6290,6290,6290,6290,0
20230713,130300,338769960,6290,6290,6290,6290,120
20230713,130200,338015160,6290,6290,6290,6290,10
20230713,130100,337952260,6290,6290,6290,6290,0
20230713,130000,337952260,6290,6290,6290,6290,0
20230713,125900,337952260,6290,6290,6290,6290,514
20230713,125800,334719200,6290,6290,6290,6290,0
20230713,125700,334719200,6290,6290,6290,6290,0
20230713,125600,334719200,6290,6290,6290,6290,151
20230713,125500,333769410,6290,6290,6290,6290,0
20230713,125400,333769410,6290,6280,6290,6280,73
20230713,125300,333310960,6280,6290,6290,6280,61
20230713,125200,332927680,6290,6290,6290,6290,50
20230713,125100,332613180,6290,6300,6300,6290,358
20230713,125000,330361350,6290,6280,6290,6280,381
20230713,124900,327964870,6280,6280,6290,6280,23
20230713,124800,327820420,6280,6280,6280,6280,4
20230713,124700,327795300,6280,6280,6280,6280,2
20230713,124600,327782740,6280,6290,6290,6280,3
20230713,124500,327763890,6290,6290,6290,6290,30
20230713,124400,327575190,6280,6280,6280,6280,0
20230713,124300,327575190,6280,6280,6280,6280,0
20230713,124200,327575190,6280,6280,6280,6280,0
20230713,124100,327575190,6280,6280,6280,6280,0
20230713,124000,327575190,6280,6270,6280,6270,563
20230713,123900,324040350,6280,6280,6280,6280,30
20230713,123800,323851950,6280,6280,6280,6280,0
20230713,123700,323851950,6280,6280,6280,6280,0
20230713,123600,323851950,6280,6280,6280,6280,215
20230713,123500,322501750,6280,6280,6280,6280,1
20230713,123400,322495470,6270,6270,6270,6270,20
20230713,123300,322370070,6260,6260,6260,6260,30
20230713,123200,322182270,6270,6270,6270,6270,95
20230713,123100,321586620,6260,6260,6260,6260,0
20230713,123000,321586620,6260,6260,6260,6260,0
20230713,122900,321586620,6260,6260,6260,6260,0
20230713,122800,321586620,6260,6260,6260,6260,0
20230713,122700,321586620,6260,6260,6260,6260,202
20230713,122600,320322100,6260,6260,6260,6260,19
20230713,122500,320203160,6270,6270,6270,6270,0
20230713,122400,320203160,6270,6270,6270,6270,213
20230713,122300,318867650,6270,6280,6280,6270,354
20230713,122200,316646070,6280,6280,6280,6280,0
20230713,122100,316646070,6280,6280,6280,6280,0
20230713,122000,316646070,6280,6280,6280,6280,20
20230713,121900,316520470,6270,6270,6270,6270,363
20230713,121800,314244460,6260,6260,6260,6260,30
20230713,121700,314056660,6260,6260,6260,6260,50
20230713,121600,313743660,6260,6260,6260,6260,0
20230713,121500,313743660,6260,6260,6260,6260,0
20230713,121400,313743660,6260,6260,6260,6260,1
20230713,121300,313737400,6270,6270,6270,6270,46
20230713,121200,313448980,6270,6270,6270,6270,1
20230713,121100,313442710,6270,6270,6270,6270,0
20230713,121000,313442710,6270,6270,6270,6270,0
20230713,120900,313442710,6270,6270,6270,6270,0
20230713,120800,313442710,6270,6270,6270,6270,0
20230713,120700,313442710,6270,6270,6270,6270,95
20230713,120600,312847060,6280,6280,6280,6280,0
20230713,120500,312847060,6280,6280,6280,6280,10
20230713,120400,312784260,6280,6280,6280,6280,100
20230713,120300,312156260,6270,6270,6270,6270,0
20230713,120200,312156260,6270,6270,6270,6270,279
20230713,120100,310406930,6270,6270,6270,6270,0
20230713,120000,310406930,6270,6270,6270,6270,0
20230713,115900,310406930,6270,6270,6270,6270,0
20230713,115800,310406930,6270,6270,6270,6270,10
20230713,115700,310344230,6270,6270,6270,6270,12
20230713,115600,310268990,6270,6270,6270,6270,300
20230713,115500,308387990,6270,6270,6270,6270,0
20230713,115400,308387990,6270,6270,6270,6270,55
20230713,115300,308043140,6270,6270,6270,6270,100
20230713,115200,307416140,6270,6270,6270,6270,128
20230713,115100,306613580,6270,6270,6270,6270,11
20230713,115000,306544610,6260,6260,6260,6260,0
20230713,114900,306544610,6260,6260,6260,6260,5
20230713,114800,306513310,6260,6260,6260,6260,900
20230713,114700,300879310,6260,6260,6260,6260,1206
20230713,114600,293329750,6260,6260,6260,6260,0
20230713,114500,293329750,6260,6260,6260,6260,0
20230713,114400,293329750,6260,6270,6270,6260,449
20230713,114300,290518840,6270,6270,6270,6270,29
20230713,114200,290337010,6270,6270,6270,6270,60
20230713,114100,289960810,6280,6280,6280,6280,53
20230713,114000,289627970,6270,6270,6270,6270,41
20230713,113900,289370900,6270,6270,6270,6270,20
20230713,113800,289245500,6280,6280,6280,6280,0
20230713,113700,289245500,6280,6280,6280,6280,0
20230713,113600,289245500,6280,6280,6280,6280,1
20230713,113500,289239220,6270,6270,6270,6270,227
20230713,113400,287815930,6270,6270,6270,6270,0
20230713,113300,287815930,6270,6270,6270,6270,0
20230713,113200,287815930,6270,6270,6270,6270,100
20230713,113100,287188930,6270,6270,6270,6270,0
20230713,113000,287188930,6270,6270,6270,6270,372
20230713,112900,284856490,6270,6270,6270,6270,0
20230713,112800,284856490,6270,6270,6270,6270,500
20230713,112700,281721490,6270,6270,6270,6270,159
20230713,112600,280724560,6280,6280,6280,6280,5
20230713,112500,280693160,6260,6260,6260,6260,0
20230713,112400,280693160,6260,6260,6260,6260,1
20230713,112300,280686900,6270,6270,6270,6270,0
20230713,112200,280686900,6270,6270,6270,6270,0
20230713,112100,280686900,6270,6270,6270,6270,0
20230713,112000,280686900,6270,6270,6270,6270,0
20230713,111900,280686900,6270,6270,6270,6270,150
20230713,111800,279746400,6270,6270,6270,6270,0
20230713,111700,279746400,6270,6270,6270,6270,163
20230713,111600,278724390,6280,6280,6280,6280,95
20230713,111500,278127790,6280,6280,6280,6280,0
20230713,111400,278127790,6280,6280,6280,6280,5
20230713,111300,278096390,6290,6290,6290,6290,0
20230713,111200,278096390,6290,6290,6290,6290,0
20230713,111100,278096390,6290,6290,6290,6290,0
20230713,111000,278096390,6290,6290,6290,6290,1
20230713,110900,278090100,6290,6290,6290,6290,3
20230713,110800,278071230,6290,6280,6290,6280,930
20230713,110700,272221740,6280,6280,6280,6280,0
20230713,110600,272221740,6280,6280,6280,6280,0
20230713,110500,272221740,6280,6280,6280,6280,0
20230713,110400,272221740,6280,6280,6280,6280,7
20230713,110300,272177780,6270,6270,6270,6270,480
20230713,110200,269168180,6290,6290,6290,6290,100
20230713,110100,268539180,6280,6280,6280,6280,0
20230713,110000,268539180,6280,6280,6280,6280,100
20230713,105900,267911180,6280,6280,6280,6280,0
20230713,105800,267911180,6280,6280,6280,6280,342
20230713,105700,265763420,6280,6280,6280,6280,60
20230713,105600,265386620,6280,6280,6280,6280,0
20230713,105500,265386620,6280,6280,6280,6280,0
20230713,105400,265386620,6280,6280,6280,6280,0
20230713,105300,265386620,6280,6280,6280,6280,94
20230713,105200,264796300,6280,6280,6280,6280,248
20230713,105100,263238860,6270,6270,6270,6270,0
20230713,105000,263238860,6270,6270,6270,6270,0
20230713,104900,263238860,6270,6270,6270,6270,0
20230713,104800,263238860,6270,6270,6270,6270,10
20230713,104700,263176160,6270,6270,6270,6270,0
20230713,104600,263176160,6270,6270,6270,6270,61
20230713,104500,262793690,6270,6270,6270,6270,24
20230713,104400,262643210,6280,6280,6280,6280,0
20230713,104300,262643210,6280,6280,6280,6280,0
20230713,104200,262643210,6280,6280,6280,6280,5
20230713,104100,262611810,6280,6280,6280,6280,50
20230713,104000,262297810,6280,6280,6280,6280,1
20230713,103900,262291530,6280,6280,6280,6280,0
20230713,103800,262291530,6280,6280,6280,6280,0
20230713,103700,262291530,6280,6280,6280,6280,15
20230713,103600,262197330,6280,6280,6280,6280,24
20230713,103500,262046610,6280,6280,6280,6280,0
20230713,103400,262046610,6280,6280,6280,6280,4
20230713,103300,262021490,6260,6260,6260,6260,0
20230713,103200,262021490,6260,6260,6260,6260,0
20230713,103100,262021490,6260,6270,6270,6260,636
20230713,103000,258037430,6280,6280,6280,6280,4
20230713,102900,258012310,6280,6280,6280,6280,6
20230713,102800,257974630,6280,6280,6280,6280,0
20230713,102700,257974630,6280,6280,6280,6280,0
20230713,102600,257974630,6280,6280,6280,6280,1597
20230713,102500,247945470,6290,6290,6290,6290,1
20230713,102400,247939180,6280,6280,6280,6280,0
20230713,102300,247939180,6280,6280,6280,6280,12
20230713,102200,247863820,6280,6280,6280,6280,1
20230713,102100,247857540,6280,6280,6280,6280,11
20230713,102000,247788460,6280,6280,6280,6280,5
20230713,101900,247757060,6280,6280,6280,6280,200
20230713,101800,246501060,6300,6300,6300,6300,0
20230713,101700,246501060,6300,6300,6300,6300,0
20230713,101600,246501060,6300,6300,6300,6300,10
20230713,101500,246438060,6300,6300,6300,6300,10
20230713,101400,246375060,6280,6280,6280,6280,250
20230713,101300,244805060,6280,6280,6280,6280,459
20230713,101200,241922540,6290,6290,6290,6290,201
20230713,101100,240658250,6300,6300,6300,6300,1
20230713,101000,240651950,6300,6310,6310,6300,21
20230713,100900,240519450,6310,6310,6310,6310,0
20230713,100800,240519450,6310,6310,6310,6310,0
20230713,100700,240519450,6310,6310,6310,6310,6
20230713,100600,240481590,6310,6310,6310,6310,14
20230713,100500,240393250,6310,6310,6310,6310,1
20230713,100400,240386940,6300,6300,6300,6300,20
20230713,100300,240260940,6290,6290,6290,6290,0
20230713,100200,240260940,6290,6290,6300,6290,3944
20230713,100100,215425740,6280,6280,6280,6280,30
20230713,100000,215237340,6270,6270,6270,6270,0
20230713,095900,215237340,6270,6270,6270,6270,0
20230713,095800,215237340,6270,6300,6300,6270,93
20230713,095700,214653000,6290,6290,6290,6290,30
20230713,095600,214464300,6290,6290,6290,6290,0
20230713,095500,214464300,6290,6290,6290,6290,20
20230713,095400,214338500,6270,6270,6270,6270,0
20230713,095300,214338500,6270,6270,6270,6270,96
20230713,095200,213736580,6270,6270,6270,6270,0
20230713,095100,213736580,6270,6270,6270,6270,0
20230713,095000,213736580,6270,6290,6290,6270,179
20230713,094900,212612070,6270,6280,6280,6270,100
20230713,094800,211985060,6290,6290,6290,6290,422
20230713,094700,209330680,6290,6290,6290,6290,78
20230713,094600,208840060,6290,6290,6290,6290,0
20230713,094500,208840060,6290,6290,6290,6290,73
20230713,094400,208380890,6300,6300,6300,6300,0
20230713,094300,208380890,6300,6270,6300,6270,341
20230713,094200,206241350,6280,6280,6280,6280,499
20230713,094100,203107630,6280,6280,6280,6280,0
20230713,094000,203107630,6280,6280,6280,6280,31
20230713,093900,202912950,6280,6280,6280,6280,70
20230713,093800,202473350,6280,6270,6280,6270,441
20230713,093700,199705370,6270,6270,6270,6270,0
20230713,093600,199705370,6270,6270,6270,6260,831
20230713,093500,194497000,6270,6270,6270,6270,5
20230713,093400,194465650,6250,6260,6260,6250,478
20230713,093300,191478050,6270,6270,6270,6270,11
20230713,093200,191409080,6270,6280,6280,6270,72
20230713,093100,190957420,6290,6290,6290,6290,160
20230713,093000,189951020,6290,6290,6290,6290,5
20230713,092900,189919570,6270,6270,6270,6270,0
20230713,092800,189919570,6270,6270,6270,6270,1
20230713,092700,189913300,6310,6300,6310,6300,502
20230713,092600,186745700,6260,6290,6290,6260,23
20230713,092500,186601060,6280,6310,6310,6230,3777
20230713,092400,162991460,6310,6320,6320,6310,2
20230713,092300,162978830,6290,6280,6310,6280,1100
20230713,092200,156048420,6280,6280,6280,6280,1
20230713,092100,156042140,6270,6270,6280,6270,504
20230713,092000,152881440,6280,6280,6280,6280,282
20230713,091900,151110480,6310,6310,6310,6310,14
20230713,091800,151022140,6310,6280,6310,6280,130
20230713,091700,150205710,6290,6320,6320,6290,1153
20230713,091600,142939340,6320,6330,6330,6300,1468
20230713,091500,133661000,6320,6310,6320,6310,208
20230713,091400,132346450,6300,6310,6310,6300,1942
20230713,091300,120109280,6300,6290,6300,6290,461
20230713,091200,117205470,6300,6270,6300,6250,1611
20230713,091100,107096850,6250,6250,6280,6250,827
20230713,091000,101918210,6230,6240,6240,6220,2470
20230713,090900,86532770,6240,6250,6260,6240,1931
20230713,090800,74464430,6250,6280,6280,6250,345
20230713,090700,72302360,6250,6250,6250,6250,78
20230713,090600,71814860,6280,6230,6280,6220,806
20230713,090500,66794660,6230,6240,6240,6230,1635
20230713,090400,56608510,6240,6240,6240,6230,528
20230713,090300,53314310,6240,6280,6300,6240,3227
20230713,090200,33048480,6280,6240,6280,6220,1334
20230713,090100,24694320,6270,6240,6270,6240,1660
20230713,090000,14305680,6240,6230,6240,6180,1668