KissMeData/032850/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,190900,627596900,6620,6620,6620,6620,1105
20230705,190800,627596900,6620,6620,6620,6620,0
20230705,190700,627596900,6620,6620,6620,6620,0
20230705,190600,627596900,6620,6620,6620,6620,0
20230705,190500,627596900,6620,6620,6620,6620,0
20230705,190400,627596900,6620,6620,6620,6620,0
20230705,190300,627596900,6620,6620,6620,6620,0
20230705,190200,627596900,6620,6620,6620,6620,0
20230705,190100,627596900,6620,6620,6620,6620,0
20230705,190000,627596900,6620,6620,6620,6620,0
20230705,185900,627596900,6620,6620,6620,6620,0
20230705,185800,627596900,6620,6620,6620,6620,0
20230705,185700,627596900,6620,6620,6620,6620,0
20230705,185600,627596900,6620,6620,6620,6620,0
20230705,185500,627596900,6620,6620,6620,6620,0
20230705,185400,627596900,6620,6620,6620,6620,0
20230705,185300,627596900,6620,6620,6620,6620,0
20230705,185200,627596900,6620,6620,6620,6620,0
20230705,185100,627596900,6620,6620,6620,6620,0
20230705,185000,627596900,6620,6620,6620,6620,0
20230705,184900,627596900,6620,6620,6620,6620,0
20230705,184800,627596900,6620,6620,6620,6620,0
20230705,184700,627596900,6620,6620,6620,6620,0
20230705,184600,627596900,6620,6620,6620,6620,0
20230705,184500,627596900,6620,6620,6620,6620,0
20230705,184400,627596900,6620,6620,6620,6620,0
20230705,184300,627596900,6620,6620,6620,6620,0
20230705,184200,627596900,6620,6620,6620,6620,0
20230705,184100,627596900,6620,6620,6620,6620,0
20230705,184000,627596900,6620,6620,6620,6620,0
20230705,183900,627596900,6620,6620,6620,6620,1105
20230705,183800,627596900,6620,6620,6620,6620,0
20230705,183700,627596900,6620,6620,6620,6620,0
20230705,183600,627596900,6620,6620,6620,6620,0
20230705,183500,627596900,6620,6620,6620,6620,0
20230705,183400,627596900,6620,6620,6620,6620,0
20230705,183300,627596900,6620,6620,6620,6620,0
20230705,183200,627596900,6620,6620,6620,6620,0
20230705,183100,627596900,6620,6620,6620,6620,0
20230705,183000,627596900,6620,6620,6620,6620,0
20230705,182900,627596900,6620,6620,6620,6620,0
20230705,182800,627596900,6620,6620,6620,6620,0
20230705,182700,627596900,6620,6620,6620,6620,0
20230705,182600,627596900,6620,6620,6620,6620,0
20230705,182500,627596900,6620,6620,6620,6620,0
20230705,182400,627596900,6620,6620,6620,6620,0
20230705,182300,627596900,6620,6620,6620,6620,0
20230705,182200,627596900,6620,6620,6620,6620,0
20230705,182100,627596900,6620,6620,6620,6620,0
20230705,182000,627596900,6620,6620,6620,6620,0
20230705,181900,627596900,6620,6620,6620,6620,0
20230705,181800,627596900,6620,6620,6620,6620,0
20230705,181700,627596900,6620,6620,6620,6620,0
20230705,181600,627596900,6620,6620,6620,6620,0
20230705,181500,627596900,6620,6620,6620,6620,0
20230705,181400,627596900,6620,6620,6620,6620,0
20230705,181300,627596900,6620,6620,6620,6620,0
20230705,181200,627596900,6620,6620,6620,6620,0
20230705,181100,627596900,6620,6620,6620,6620,0
20230705,181000,627596900,6620,6620,6620,6620,0
20230705,180900,627596900,6620,6620,6620,6620,1105
20230705,180800,627596900,6620,6620,6620,6620,0
20230705,180700,627596900,6620,6620,6620,6620,0
20230705,180600,627596900,6620,6620,6620,6620,0
20230705,180500,627596900,6620,6620,6620,6620,0
20230705,180400,627596900,6620,6620,6620,6620,0
20230705,180300,627596900,6620,6620,6620,6620,0
20230705,180200,627596900,6620,6620,6620,6620,0
20230705,180100,627596900,6620,6620,6620,6620,0
20230705,180000,627596900,6620,6620,6620,6620,0
20230705,175900,627596900,6620,6620,6620,6620,0
20230705,175800,627596900,6620,6620,6620,6620,0
20230705,175700,627596900,6620,6620,6620,6620,0
20230705,175600,627596900,6620,6620,6620,6620,0
20230705,175500,627596900,6620,6620,6620,6620,0
20230705,175400,627596900,6620,6620,6620,6620,0
20230705,175300,627596900,6620,6620,6620,6620,0
20230705,175200,627596900,6620,6620,6620,6620,0
20230705,175100,627596900,6620,6620,6620,6620,0
20230705,175000,627596900,6620,6620,6620,6620,0
20230705,174900,627596900,6620,6620,6620,6620,0
20230705,174800,627596900,6620,6620,6620,6620,0
20230705,174700,627596900,6620,6620,6620,6620,0
20230705,174600,627596900,6620,6620,6620,6620,0
20230705,174500,627596900,6620,6620,6620,6620,0
20230705,174400,627596900,6620,6620,6620,6620,0
20230705,174300,627596900,6620,6620,6620,6620,0
20230705,174200,627596900,6620,6620,6620,6620,0
20230705,174100,627596900,6620,6620,6620,6620,0
20230705,174000,627596900,6620,6620,6620,6620,0
20230705,173900,627596900,6620,6620,6620,6620,1105
20230705,173800,627596900,6620,6620,6620,6620,0
20230705,173700,627596900,6620,6620,6620,6620,0
20230705,173600,627596900,6620,6620,6620,6620,0
20230705,173500,627596900,6620,6620,6620,6620,0
20230705,173400,627596900,6620,6620,6620,6620,0
20230705,173300,627596900,6620,6620,6620,6620,0
20230705,173200,627596900,6620,6620,6620,6620,0
20230705,173100,627596900,6620,6620,6620,6620,0
20230705,173000,627596900,6620,6620,6620,6620,0
20230705,172900,627596900,6620,6620,6620,6620,0
20230705,172800,627596900,6620,6620,6620,6620,0
20230705,172700,627596900,6620,6620,6620,6620,0
20230705,172600,627596900,6620,6620,6620,6620,0
20230705,172500,627596900,6620,6620,6620,6620,0
20230705,172400,627596900,6620,6620,6620,6620,0
20230705,172300,627596900,6620,6620,6620,6620,0
20230705,172200,627596900,6620,6620,6620,6620,0
20230705,172100,627596900,6620,6620,6620,6620,0
20230705,172000,627596900,6620,6620,6620,6620,0
20230705,171900,627596900,6620,6620,6620,6620,0
20230705,171800,627596900,6620,6620,6620,6620,0
20230705,171700,627596900,6620,6620,6620,6620,0
20230705,171600,627596900,6620,6620,6620,6620,0
20230705,171500,627596900,6620,6620,6620,6620,0
20230705,171400,627596900,6620,6620,6620,6620,0
20230705,171300,627596900,6620,6620,6620,6620,0
20230705,171200,627596900,6620,6620,6620,6620,0
20230705,171100,627596900,6620,6620,6620,6620,0
20230705,171000,627596900,6620,6620,6620,6620,0
20230705,170900,627596900,6620,6620,6620,6620,1105
20230705,170800,627596900,6620,6620,6620,6620,0
20230705,170700,627596900,6620,6620,6620,6620,0
20230705,170600,627596900,6620,6620,6620,6620,0
20230705,170500,627596900,6620,6620,6620,6620,0
20230705,170400,627596900,6620,6620,6620,6620,0
20230705,170300,627596900,6620,6620,6620,6620,0
20230705,170200,627596900,6620,6620,6620,6620,0
20230705,170100,627596900,6620,6620,6620,6620,0
20230705,170000,627596900,6620,6620,6620,6620,0
20230705,165900,627596900,6620,6620,6620,6620,0
20230705,165800,627596900,6620,6620,6620,6620,0
20230705,165700,627596900,6620,6620,6620,6620,0
20230705,165600,627596900,6620,6620,6620,6620,0
20230705,165500,627596900,6620,6620,6620,6620,0
20230705,165400,627596900,6620,6620,6620,6620,0
20230705,165300,627596900,6620,6620,6620,6620,0
20230705,165200,627596900,6620,6620,6620,6620,0
20230705,165100,627596900,6620,6620,6620,6620,0
20230705,165000,627596900,6620,6620,6620,6620,0
20230705,164900,627596900,6620,6620,6620,6620,0
20230705,164800,627596900,6620,6620,6620,6620,0
20230705,164700,627596900,6620,6620,6620,6620,0
20230705,164600,627596900,6620,6620,6620,6620,0
20230705,164500,627596900,6620,6620,6620,6620,0
20230705,164400,627596900,6620,6620,6620,6620,0
20230705,164300,627596900,6620,6620,6620,6620,0
20230705,164200,627596900,6620,6620,6620,6620,0
20230705,164100,627596900,6620,6620,6620,6620,0
20230705,164000,627596900,6620,6620,6620,6620,0
20230705,163900,627596900,6620,6620,6620,6620,1105
20230705,163800,627596900,6620,6620,6620,6620,0
20230705,163700,627596900,6620,6620,6620,6620,0
20230705,163600,627596900,6620,6620,6620,6620,0
20230705,163500,627596900,6620,6620,6620,6620,0
20230705,163400,627596900,6620,6620,6620,6620,0
20230705,163300,627596900,6620,6620,6620,6620,0
20230705,163200,627596900,6620,6620,6620,6620,0
20230705,163100,627596900,6620,6620,6620,6620,0
20230705,163000,627596900,6620,6620,6620,6620,0
20230705,162900,627596900,6620,6620,6620,6620,0
20230705,162800,627596900,6620,6620,6620,6620,0
20230705,162700,627596900,6620,6620,6620,6620,0
20230705,162600,627596900,6620,6620,6620,6620,0
20230705,162500,627596900,6620,6620,6620,6620,0
20230705,162400,627596900,6620,6620,6620,6620,0
20230705,162300,627596900,6620,6620,6620,6620,0
20230705,162200,627596900,6620,6620,6620,6620,0
20230705,162100,627596900,6620,6620,6620,6620,0
20230705,162000,627596900,6620,6620,6620,6620,0
20230705,161900,627596900,6620,6620,6620,6620,0
20230705,161800,627596900,6620,6620,6620,6620,0
20230705,161700,627596900,6620,6620,6620,6620,0
20230705,161600,627596900,6620,6620,6620,6620,0
20230705,161500,627596900,6620,6620,6620,6620,0
20230705,161400,627596900,6620,6620,6620,6620,0
20230705,161300,627596900,6620,6620,6620,6620,0
20230705,161200,627596900,6620,6620,6620,6620,0
20230705,161100,627596900,6620,6620,6620,6620,0
20230705,161000,627596900,6620,6620,6620,6620,0
20230705,160900,627596900,6620,6620,6620,6620,1105
20230705,160800,627596900,6620,6620,6620,6620,0
20230705,160700,627596900,6620,6620,6620,6620,0
20230705,160600,627596900,6620,6620,6620,6620,0
20230705,160500,627596900,6620,6620,6620,6620,0
20230705,160400,627596900,6620,6620,6620,6620,0
20230705,160300,627596900,6620,6620,6620,6620,0
20230705,160200,627596900,6620,6620,6620,6620,0
20230705,160100,627596900,6620,6620,6620,6620,0
20230705,160000,627596900,6620,6620,6620,6620,0
20230705,155900,627596900,6620,6620,6620,6620,0
20230705,155800,627596900,6620,6620,6620,6620,0
20230705,155700,627596900,6620,6620,6620,6620,0
20230705,155600,627596900,6620,6620,6620,6620,0
20230705,155500,627596900,6620,6620,6620,6620,0
20230705,155400,627596900,6620,6620,6620,6620,0
20230705,155300,627596900,6620,6620,6620,6620,0
20230705,155200,627596900,6620,6620,6620,6620,0
20230705,155100,627596900,6620,6620,6620,6620,0
20230705,155000,627596900,6620,6620,6620,6620,0
20230705,154900,627596900,6620,6620,6620,6620,0
20230705,154800,627596900,6620,6620,6620,6620,0
20230705,154700,627596900,6620,6620,6620,6620,0
20230705,154600,627596900,6620,6620,6620,6620,0
20230705,154500,627596900,6620,6620,6620,6620,0
20230705,154400,627596900,6620,6620,6620,6620,0
20230705,154300,627596900,6620,6620,6620,6620,0
20230705,154200,627596900,6620,6620,6620,6620,0
20230705,154100,627596900,6620,6620,6620,6620,0
20230705,154000,627596900,6620,6620,6620,6620,0
20230705,153900,627596900,6620,6620,6620,6620,1105
20230705,153800,627596900,6620,6620,6620,6620,0
20230705,153700,627596900,6620,6620,6620,6620,0
20230705,153600,627596900,6620,6620,6620,6620,0
20230705,153500,627596900,6620,6620,6620,6620,0
20230705,153400,627596900,6620,6620,6620,6620,0
20230705,153300,627596900,6620,6620,6620,6620,0
20230705,153200,627596900,6620,6620,6620,6620,0
20230705,153100,627596900,6620,6620,6620,6620,0
20230705,153000,627596900,6620,6620,6620,6620,1105
20230705,152900,620281800,6630,6630,6630,6630,0
20230705,152800,620281800,6630,6630,6630,6630,0
20230705,152700,620281800,6630,6630,6630,6630,0
20230705,152600,620281800,6630,6630,6630,6630,0
20230705,152500,620281800,6630,6630,6630,6630,0
20230705,152400,620281800,6630,6630,6630,6630,0
20230705,152300,620281800,6630,6630,6630,6630,0
20230705,152200,620281800,6630,6630,6630,6630,0
20230705,152100,620281800,6630,6630,6630,6630,0
20230705,152000,620281800,6630,6630,6630,6630,0
20230705,151900,620281800,6630,6630,6630,6620,380
20230705,151800,617762900,6630,6620,6630,6620,78
20230705,151700,617246340,6620,6620,6620,6620,142
20230705,151600,616306300,6620,6620,6620,6620,121
20230705,151500,615505280,6630,6630,6630,6630,0
20230705,151400,615505280,6630,6630,6630,6630,121
20230705,151300,614703050,6630,6630,6630,6630,0
20230705,151200,614703050,6630,6630,6630,6630,300
20230705,151100,612714050,6620,6630,6630,6620,81
20230705,151000,612177030,6630,6630,6630,6630,20
20230705,150900,612044430,6630,6640,6640,6620,786
20230705,150800,606835950,6640,6640,6640,6640,10
20230705,150700,606769550,6630,6630,6630,6630,0
20230705,150600,606769550,6630,6620,6630,6620,754
20230705,150500,601772320,6620,6620,6620,6620,100
20230705,150400,601110320,6620,6620,6620,6620,300
20230705,150300,599124320,6620,6620,6620,6620,118
20230705,150200,598343160,6620,6630,6630,6620,72
20230705,150100,597866300,6630,6630,6630,6630,22
20230705,150000,597720440,6620,6630,6630,6620,1019
20230705,145900,590974470,6620,6620,6620,6620,50
20230705,145800,590643470,6630,6630,6630,6630,2
20230705,145700,590630210,6630,6630,6630,6630,1
20230705,145600,590623580,6630,6630,6630,6630,1
20230705,145500,590616950,6620,6610,6620,6610,708
20230705,145400,585932000,6620,6620,6620,6610,262
20230705,145300,584198440,6620,6620,6620,6620,0
20230705,145200,584198440,6620,6630,6630,6620,225
20230705,145100,582708930,6630,6620,6630,6620,501
20230705,145000,579392300,6620,6620,6620,6620,0
20230705,144900,579392300,6620,6620,6620,6620,287
20230705,144800,577492360,6630,6630,6630,6630,1
20230705,144700,577485730,6630,6630,6630,6630,0
20230705,144600,577485730,6630,6630,6630,6630,0
20230705,144500,577485730,6630,6630,6630,6630,1
20230705,144400,577479100,6630,6630,6630,6630,0
20230705,144300,577479100,6630,6630,6630,6630,0
20230705,144200,577479100,6630,6630,6630,6630,19
20230705,144100,577353130,6630,6630,6630,6630,0
20230705,144000,577353130,6630,6630,6630,6630,50
20230705,143900,577021630,6630,6630,6630,6630,0
20230705,143800,577021630,6630,6630,6630,6630,0
20230705,143700,577021630,6630,6630,6630,6630,0
20230705,143600,577021630,6630,6630,6630,6630,20
20230705,143500,576889030,6630,6630,6630,6630,0
20230705,143400,576889030,6630,6630,6630,6630,0
20230705,143300,576889030,6630,6630,6630,6630,0
20230705,143200,576889030,6630,6610,6630,6610,11
20230705,143100,576816300,6610,6610,6610,6610,458
20230705,143000,573788920,6620,6630,6630,6620,16
20230705,142900,573682850,6630,6630,6630,6630,0
20230705,142800,573682850,6630,6630,6630,6630,30
20230705,142700,573483950,6630,6630,6630,6630,0
20230705,142600,573483950,6630,6630,6630,6630,9
20230705,142500,573424280,6610,6610,6610,6610,0
20230705,142400,573424280,6610,6610,6610,6610,20
20230705,142300,573292080,6630,6630,6630,6630,50
20230705,142200,572960580,6610,6610,6610,6610,0
20230705,142100,572960580,6610,6630,6630,6610,1991
20230705,142000,559799770,6630,6630,6630,6630,10
20230705,141900,559733470,6630,6630,6630,6630,0
20230705,141800,559733470,6630,6620,6630,6620,50
20230705,141700,559401990,6630,6630,6630,6630,0
20230705,141600,559401990,6630,6630,6630,6630,0
20230705,141500,559401990,6630,6630,6630,6630,19
20230705,141400,559276020,6630,6630,6630,6630,0
20230705,141300,559276020,6630,6630,6630,6630,1
20230705,141200,559269390,6630,6630,6630,6630,0
20230705,141100,559269390,6630,6630,6630,6630,0
20230705,141000,559269390,6630,6630,6630,6630,264
20230705,140900,557519070,6610,6610,6610,6610,104
20230705,140800,556831630,6630,6630,6630,6630,20
20230705,140700,556699030,6640,6640,6640,6640,208
20230705,140600,555317910,6650,6650,6650,6650,0
20230705,140500,555317910,6650,6650,6650,6650,0
20230705,140400,555317910,6650,6620,6650,6600,1140
20230705,140300,547778500,6620,6620,6620,6620,0
20230705,140200,547778500,6620,6620,6620,6620,300
20230705,140100,545792500,6650,6640,6650,6640,1968
20230705,140000,532724300,6640,6640,6640,6640,8
20230705,135900,532671180,6630,6630,6630,6630,60
20230705,135800,532273380,6630,6630,6630,6630,220
20230705,135700,530814780,6620,6620,6620,6620,0
20230705,135600,530814780,6620,6620,6620,6620,160
20230705,135500,529755580,6630,6630,6630,6630,0
20230705,135400,529755580,6630,6630,6630,6630,21
20230705,135300,529616350,6620,6620,6620,6620,0
20230705,135200,529616350,6620,6620,6620,6620,0
20230705,135100,529616350,6620,6620,6620,6620,184
20230705,135000,528398270,6630,6630,6630,6630,0
20230705,134900,528398270,6630,6630,6630,6630,1
20230705,134800,528391640,6620,6620,6620,6620,16
20230705,134700,528285720,6620,6620,6620,6620,1500
20230705,134600,518355720,6600,6600,6600,6600,4
20230705,134500,518329320,6620,6620,6620,6620,50
20230705,134400,517998320,6620,6620,6620,6620,1
20230705,134300,517991700,6600,6600,6600,6600,115
20230705,134200,517232700,6610,6610,6610,6610,448
20230705,134100,514271420,6610,6610,6610,6610,0
20230705,134000,514271420,6610,6610,6610,6610,0
20230705,133900,514271420,6610,6610,6610,6610,0
20230705,133800,514271420,6610,6610,6610,6610,1
20230705,133700,514264810,6610,6610,6610,6610,0
20230705,133600,514264810,6610,6610,6610,6610,0
20230705,133500,514264810,6610,6610,6610,6610,261
20230705,133400,512539600,6610,6610,6610,6610,0
20230705,133300,512539600,6610,6610,6610,6610,1
20230705,133200,512532990,6610,6610,6610,6610,0
20230705,133100,512532990,6610,6610,6610,6610,693
20230705,133000,507952260,6620,6620,6620,6620,8
20230705,132900,507899300,6620,6620,6620,6620,30
20230705,132800,507700700,6620,6620,6620,6620,500
20230705,132700,504390700,6630,6630,6630,6630,0
20230705,132600,504390700,6630,6630,6630,6630,0
20230705,132500,504390700,6630,6630,6630,6630,0
20230705,132400,504390700,6630,6630,6630,6630,0
20230705,132300,504390700,6630,6630,6630,6630,10
20230705,132200,504324400,6620,6620,6620,6620,1198
20230705,132100,496393640,6630,6630,6630,6630,2
20230705,132000,496380380,6630,6630,6630,6630,3
20230705,131900,496360490,6640,6640,6640,6640,0
20230705,131800,496360490,6640,6640,6640,6640,1
20230705,131700,496353850,6620,6620,6620,6620,0
20230705,131600,496353850,6620,6620,6620,6620,0
20230705,131500,496353850,6620,6620,6620,6620,30
20230705,131400,496155250,6630,6640,6640,6630,541
20230705,131300,492568010,6650,6650,6650,6650,55
20230705,131200,492202260,6650,6650,6650,6650,10
20230705,131100,492135760,6640,6640,6640,6640,0
20230705,131000,492135760,6640,6640,6640,6640,0
20230705,130900,492135760,6640,6640,6640,6640,200
20230705,130800,490807760,6650,6650,6650,6650,21
20230705,130700,490668110,6650,6650,6650,6650,0
20230705,130600,490668110,6650,6650,6650,6650,0
20230705,130500,490668110,6650,6650,6650,6650,0
20230705,130400,490668110,6650,6650,6650,6650,49
20230705,130300,490342260,6650,6650,6650,6650,191
20230705,130200,489072110,6650,6650,6650,6650,0
20230705,130100,489072110,6650,6650,6650,6650,0
20230705,130000,489072110,6650,6650,6650,6650,10
20230705,125900,489005610,6650,6650,6650,6650,68
20230705,125800,488553410,6650,6650,6650,6650,0
20230705,125700,488553410,6650,6650,6650,6650,6
20230705,125600,488513510,6650,6650,6650,6650,5
20230705,125500,488480260,6650,6650,6650,6650,201
20230705,125400,487143610,6650,6650,6650,6650,110
20230705,125300,486412110,6660,6660,6660,6660,110
20230705,125200,485679510,6660,6660,6660,6660,0
20230705,125100,485679510,6660,6660,6660,6660,2
20230705,125000,485666190,6650,6650,6650,6650,0
20230705,124900,485666190,6650,6650,6650,6650,0
20230705,124800,485666190,6650,6650,6650,6650,0
20230705,124700,485666190,6650,6650,6650,6650,16
20230705,124600,485559790,6670,6670,6670,6670,500
20230705,124500,482224790,6670,6670,6670,6670,0
20230705,124400,482224790,6670,6670,6670,6670,1
20230705,124300,482218120,6670,6670,6670,6670,1
20230705,124200,482211450,6670,6670,6670,6670,0
20230705,124100,482211450,6670,6670,6670,6640,83
20230705,124000,481659670,6670,6690,6690,6660,531
20230705,123900,478121710,6670,6670,6670,6670,141
20230705,123800,477181240,6670,6670,6670,6670,4
20230705,123700,477154560,6660,6670,6670,6660,379
20230705,123600,474628130,6660,6660,6660,6660,417
20230705,123500,471850910,6660,6640,6660,6640,443
20230705,123400,468905380,6650,6650,6650,6650,8
20230705,123300,468852180,6640,6650,6650,6640,115
20230705,123200,468088070,6640,6650,6650,6640,70
20230705,123100,467622640,6650,6670,6670,6650,499
20230705,123000,464304190,6660,6660,6660,6660,37
20230705,122900,464057770,6660,6660,6660,6660,0
20230705,122800,464057770,6660,6660,6660,6660,0
20230705,122700,464057770,6660,6660,6660,6660,100
20230705,122600,463391770,6650,6650,6680,6650,1318
20230705,122500,454626680,6640,6650,6650,6640,100
20230705,122400,453962070,6680,6680,6680,6680,132
20230705,122300,453080310,6680,6680,6680,6680,0
20230705,122200,453080310,6680,6680,6680,6680,106
20230705,122100,452372230,6640,6650,6650,6640,141
20230705,122000,451434590,6650,6650,6650,6650,135
20230705,121900,450536840,6650,6660,6660,6650,213
20230705,121800,449118850,6650,6690,6690,6650,1427
20230705,121700,439611400,6710,6680,6710,6680,2866
20230705,121600,420445290,6690,6660,6690,6660,2038
20230705,121500,406828150,6660,6610,6660,6610,9413
20230705,121400,344500140,6610,6610,6610,6610,746
20230705,121300,339569080,6600,6600,6600,6600,50
20230705,121200,339239080,6610,6610,6610,6610,0
20230705,121100,339239080,6610,6610,6610,6610,2
20230705,121000,339225860,6610,6610,6610,6610,0
20230705,120900,339225860,6610,6610,6610,6610,0
20230705,120800,339225860,6610,6600,6610,6600,295
20230705,120700,337277360,6610,6610,6610,6610,0
20230705,120600,337277360,6610,6610,6610,6610,2
20230705,120500,337264140,6600,6600,6600,6600,238
20230705,120400,335693340,6610,6610,6610,6610,445
20230705,120300,332751890,6620,6620,6620,6620,200
20230705,120200,331427890,6620,6620,6620,6620,0
20230705,120100,331427890,6620,6620,6620,6620,0
20230705,120000,331427890,6620,6620,6620,6620,18
20230705,115900,331308730,6610,6610,6610,6610,546
20230705,115800,327699670,6610,6610,6610,6610,40
20230705,115700,327435270,6610,6600,6610,6600,200
20230705,115600,326114270,6590,6590,6590,6590,0
20230705,115500,326114270,6590,6590,6590,6590,0
20230705,115400,326114270,6590,6590,6590,6590,1
20230705,115300,326107680,6600,6600,6600,6600,28
20230705,115200,325922880,6600,6620,6620,6600,111
20230705,115100,325190260,6600,6600,6600,6600,0
20230705,115000,325190260,6600,6600,6600,6600,182
20230705,114900,323989060,6600,6600,6600,6600,0
20230705,114800,323989060,6600,6600,6600,6600,0
20230705,114700,323989060,6600,6600,6600,6600,0
20230705,114600,323989060,6600,6600,6600,6600,27
20230705,114500,323810860,6600,6600,6610,6600,275
20230705,114400,321995840,6600,6600,6600,6600,700
20230705,114300,317375840,6600,6600,6600,6600,100
20230705,114200,316715840,6600,6600,6600,6600,0
20230705,114100,316715840,6600,6600,6600,6600,508
20230705,114000,313363040,6600,6600,6600,6600,1663
20230705,113900,302387240,6630,6630,6630,6630,0
20230705,113800,302387240,6630,6630,6630,6630,50
20230705,113700,302055740,6630,6630,6630,6630,34
20230705,113600,301830320,6630,6630,6630,6630,2
20230705,113500,301817060,6630,6630,6630,6630,0
20230705,113400,301817060,6630,6630,6630,6630,0
20230705,113300,301817060,6630,6630,6630,6630,2
20230705,113200,301803800,6630,6630,6630,6630,0
20230705,113100,301803800,6630,6630,6630,6630,0
20230705,113000,301803800,6630,6630,6630,6630,0
20230705,112900,301803800,6630,6630,6630,6630,1
20230705,112800,301797170,6600,6600,6600,6600,0
20230705,112700,301797170,6600,6600,6600,6600,0
20230705,112600,301797170,6600,6610,6610,6600,964
20230705,112500,295433950,6630,6630,6630,6630,0
20230705,112400,295433950,6630,6630,6630,6630,0
20230705,112300,295433950,6630,6630,6630,6630,0
20230705,112200,295433950,6630,6630,6630,6630,0
20230705,112100,295433950,6630,6640,6640,6630,23
20230705,112000,295281300,6640,6640,6640,6640,0
20230705,111900,295281300,6640,6640,6640,6640,5
20230705,111800,295248100,6640,6640,6640,6640,4
20230705,111700,295221540,6640,6640,6640,6640,0
20230705,111600,295221540,6640,6640,6640,6640,0
20230705,111500,295221540,6640,6630,6640,6630,8
20230705,111400,295168450,6630,6630,6630,6630,2
20230705,111300,295155190,6640,6640,6640,6640,120
20230705,111200,294358390,6600,6600,6600,6600,0
20230705,111100,294358390,6600,6600,6600,6600,0
20230705,111000,294358390,6600,6640,6640,6600,252
20230705,110900,292694600,6640,6640,6640,6640,1
20230705,110800,292687960,6630,6630,6630,6630,3
20230705,110700,292668070,6630,6630,6630,6630,0
20230705,110600,292668070,6630,6630,6630,6630,35
20230705,110500,292436020,6630,6610,6630,6610,463
20230705,110400,289375570,6610,6610,6610,6610,4
20230705,110300,289349130,6600,6600,6600,6600,0
20230705,110200,289349130,6600,6600,6600,6600,881
20230705,110100,283534530,6600,6600,6600,6600,382
20230705,110000,281013330,6600,6620,6620,6600,177
20230705,105900,279842750,6610,6610,6610,6610,225
20230705,105800,278355500,6610,6610,6610,6610,0
20230705,105700,278355500,6610,6610,6610,6610,704
20230705,105600,273702060,6610,6620,6620,6610,101
20230705,105500,273033940,6610,6610,6610,6610,101
20230705,105400,272366330,6610,6610,6610,6610,0
20230705,105300,272366330,6610,6610,6610,6610,0
20230705,105200,272366330,6610,6610,6610,6610,0
20230705,105100,272366330,6610,6610,6610,6610,0
20230705,105000,272366330,6610,6610,6610,6610,0
20230705,104900,272366330,6610,6610,6610,6610,1
20230705,104800,272359720,6620,6620,6620,6620,500
20230705,104700,269049720,6620,6620,6620,6620,0
20230705,104600,269049720,6620,6620,6620,6620,1
20230705,104500,269043100,6620,6620,6620,6620,210
20230705,104400,267652900,6620,6620,6620,6620,0
20230705,104300,267652900,6620,6620,6620,6620,19
20230705,104200,267527120,6620,6620,6620,6620,2
20230705,104100,267513880,6620,6630,6630,6620,130
20230705,104000,266652980,6630,6630,6630,6630,20
20230705,103900,266520380,6620,6620,6620,6620,0
20230705,103800,266520380,6620,6620,6620,6620,0
20230705,103700,266520380,6620,6620,6620,6620,0
20230705,103600,266520380,6620,6610,6620,6610,29
20230705,103500,266328590,6640,6640,6640,6640,389
20230705,103400,263745630,6640,6640,6640,6640,408
20230705,103300,261036510,6650,6620,6650,6620,3155
20230705,103200,240117870,6610,6610,6610,6610,19
20230705,103100,239992280,6610,6610,6610,6610,0
20230705,103000,239992280,6610,6620,6620,6610,200
20230705,102900,238669280,6600,6600,6600,6600,0
20230705,102800,238669280,6600,6600,6600,6600,0
20230705,102700,238669280,6600,6600,6600,6600,3475
20230705,102600,215734280,6600,6600,6600,6600,0
20230705,102500,215734280,6600,6600,6600,6600,0
20230705,102400,215734280,6600,6600,6600,6600,1260
20230705,102300,207418280,6600,6600,6600,6600,26
20230705,102200,207246680,6600,6600,6600,6600,9
20230705,102100,207187280,6630,6590,6630,6590,17
20230705,102000,207075210,6590,6600,6600,6590,407
20230705,101900,204389080,6630,6630,6630,6630,0
20230705,101800,204389080,6630,6630,6630,6630,0
20230705,101700,204389080,6630,6630,6630,6630,0
20230705,101600,204389080,6630,6630,6630,6630,16
20230705,101500,204283000,6630,6630,6630,6630,11
20230705,101400,204210070,6630,6630,6630,6630,100
20230705,101300,203547070,6630,6630,6630,6630,0
20230705,101200,203547070,6630,6630,6630,6630,0
20230705,101100,203547070,6630,6630,6630,6630,1
20230705,101000,203540440,6630,6630,6630,6630,0
20230705,100900,203540440,6630,6630,6630,6630,0
20230705,100800,203540440,6630,6630,6630,6630,0
20230705,100700,203540440,6630,6630,6630,6630,0
20230705,100600,203540440,6630,6630,6630,6630,0
20230705,100500,203540440,6630,6630,6630,6620,316
20230705,100400,201447290,6630,6630,6630,6630,7
20230705,100300,201400880,6620,6620,6620,6620,548
20230705,100200,197773120,6570,6590,6620,6570,2382
20230705,100100,182108080,6600,6590,6600,6590,2129
20230705,100000,168075970,6640,6640,6640,6640,25
20230705,095900,167909970,6640,6640,6640,6640,256
20230705,095800,166210130,6640,6630,6640,6590,1021
20230705,095700,159469660,6640,6640,6640,6640,0
20230705,095600,159469660,6640,6640,6640,6640,20
20230705,095500,159336860,6640,6640,6640,6640,30
20230705,095400,159137660,6640,6640,6640,6640,66
20230705,095300,158699420,6630,6630,6630,6630,1
20230705,095200,158692790,6620,6620,6620,6620,0
20230705,095100,158692790,6620,6620,6620,6620,2
20230705,095000,158679550,6600,6600,6600,6600,1982
20230705,094900,145598350,6600,6610,6610,6600,3135
20230705,094800,124881030,6620,6620,6620,6620,0
20230705,094700,124881030,6620,6620,6620,6620,0
20230705,094600,124881030,6620,6630,6630,6620,810
20230705,094500,119513830,6630,6630,6630,6630,132
20230705,094400,118638670,6640,6650,6650,6640,1241
20230705,094300,110386200,6630,6630,6630,6630,136
20230705,094200,109484520,6650,6650,6650,6650,1
20230705,094100,109477870,6630,6650,6650,6630,306
20230705,094000,107443090,6650,6650,6650,6650,10
20230705,093900,107376590,6650,6650,6650,6650,111
20230705,093800,106638440,6650,6620,6650,6620,9
20230705,093700,106578800,6610,6610,6610,6610,0
20230705,093600,106578800,6610,6610,6610,6610,0
20230705,093500,106578800,6610,6620,6620,6610,649
20230705,093400,102287820,6650,6650,6650,6650,0
20230705,093300,102287820,6650,6650,6650,6610,1074
20230705,093200,95148520,6660,6660,6660,6660,290
20230705,093100,93217120,6660,6650,6660,6650,169
20230705,093000,92092270,6650,6650,6650,6650,0
20230705,092900,92092270,6650,6650,6650,6650,360
20230705,092800,89698270,6660,6660,6660,6660,0
20230705,092700,89698270,6660,6660,6660,6660,0
20230705,092600,89698270,6660,6660,6660,6660,500
20230705,092500,86368270,6660,6610,6660,6610,2001
20230705,092400,73141610,6610,6670,6670,6610,1999
20230705,092300,59847090,6660,6660,6660,6660,450
20230705,092200,56850090,6660,6650,6660,6650,849
20230705,092100,51198190,6660,6660,6660,6660,1
20230705,092000,51191530,6640,6650,6650,6640,294
20230705,091900,49238870,6640,6650,6650,6640,120
20230705,091800,48441070,6650,6650,6660,6650,161
20230705,091700,47370320,6660,6660,6660,6660,0
20230705,091600,47370320,6660,6660,6660,6660,43
20230705,091500,47083940,6660,6660,6660,6660,154
20230705,091400,46058300,6660,6660,6660,6660,0
20230705,091300,46058300,6660,6660,6660,6660,10
20230705,091200,45991700,6660,6660,6660,6660,0
20230705,091100,45991700,6660,6650,6660,6650,4476
20230705,091000,16226120,6650,6650,6650,6650,36
20230705,090900,15986720,6660,6660,6660,6660,0
20230705,090800,15986720,6660,6660,6660,6660,1
20230705,090700,15980060,6650,6650,6650,6650,0
20230705,090600,15980060,6650,6650,6650,6650,0
20230705,090500,15980060,6650,6640,6650,6640,340
20230705,090400,13721460,6610,6610,6610,6610,30
20230705,090300,13523160,6600,6610,6610,6600,1475
20230705,090200,3774410,6610,6610,6610,6610,0
20230705,090100,3774410,6610,6610,6610,6610,125
20230705,090000,2948160,6640,6640,6640,6640,444