KissMeData/035150/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,190800,912573050,8500,8500,8500,8500,941
20230704,190700,912573050,8500,8500,8500,8500,0
20230704,190600,912573050,8500,8500,8500,8500,0
20230704,190500,912573050,8500,8500,8500,8500,0
20230704,190400,912573050,8500,8500,8500,8500,0
20230704,190300,912573050,8500,8500,8500,8500,0
20230704,190200,912573050,8500,8500,8500,8500,0
20230704,190100,912573050,8500,8500,8500,8500,0
20230704,190000,912573050,8500,8500,8500,8500,0
20230704,185900,912573050,8500,8500,8500,8500,0
20230704,185800,912573050,8500,8500,8500,8500,0
20230704,185700,912573050,8500,8500,8500,8500,0
20230704,185600,912573050,8500,8500,8500,8500,0
20230704,185500,912573050,8500,8500,8500,8500,0
20230704,185400,912573050,8500,8500,8500,8500,0
20230704,185300,912573050,8500,8500,8500,8500,0
20230704,185200,912573050,8500,8500,8500,8500,0
20230704,185100,912573050,8500,8500,8500,8500,0
20230704,185000,912573050,8500,8500,8500,8500,0
20230704,184900,912573050,8500,8500,8500,8500,0
20230704,184800,912573050,8500,8500,8500,8500,0
20230704,184700,912573050,8500,8500,8500,8500,0
20230704,184600,912573050,8500,8500,8500,8500,0
20230704,184500,912573050,8500,8500,8500,8500,0
20230704,184400,912573050,8500,8500,8500,8500,0
20230704,184300,912573050,8500,8500,8500,8500,0
20230704,184200,912573050,8500,8500,8500,8500,0
20230704,184100,912573050,8500,8500,8500,8500,0
20230704,184000,912573050,8500,8500,8500,8500,0
20230704,183900,912573050,8500,8500,8500,8500,0
20230704,183800,912573050,8500,8500,8500,8500,941
20230704,183700,912573050,8500,8500,8500,8500,0
20230704,183600,912573050,8500,8500,8500,8500,0
20230704,183500,912573050,8500,8500,8500,8500,0
20230704,183400,912573050,8500,8500,8500,8500,0
20230704,183300,912573050,8500,8500,8500,8500,0
20230704,183200,912573050,8500,8500,8500,8500,0
20230704,183100,912573050,8500,8500,8500,8500,0
20230704,183000,912573050,8500,8500,8500,8500,0
20230704,182900,912573050,8500,8500,8500,8500,0
20230704,182800,912573050,8500,8500,8500,8500,0
20230704,182700,912573050,8500,8500,8500,8500,0
20230704,182600,912573050,8500,8500,8500,8500,0
20230704,182500,912573050,8500,8500,8500,8500,0
20230704,182400,912573050,8500,8500,8500,8500,0
20230704,182300,912573050,8500,8500,8500,8500,0
20230704,182200,912573050,8500,8500,8500,8500,0
20230704,182100,912573050,8500,8500,8500,8500,0
20230704,182000,912573050,8500,8500,8500,8500,0
20230704,181900,912573050,8500,8500,8500,8500,0
20230704,181800,912573050,8500,8500,8500,8500,0
20230704,181700,912573050,8500,8500,8500,8500,0
20230704,181600,912573050,8500,8500,8500,8500,0
20230704,181500,912573050,8500,8500,8500,8500,0
20230704,181400,912573050,8500,8500,8500,8500,0
20230704,181300,912573050,8500,8500,8500,8500,0
20230704,181200,912573050,8500,8500,8500,8500,0
20230704,181100,912573050,8500,8500,8500,8500,0
20230704,181000,912573050,8500,8500,8500,8500,0
20230704,180900,912573050,8500,8500,8500,8500,0
20230704,180800,912573050,8500,8500,8500,8500,941
20230704,180700,912573050,8500,8500,8500,8500,0
20230704,180600,912573050,8500,8500,8500,8500,0
20230704,180500,912573050,8500,8500,8500,8500,0
20230704,180400,912573050,8500,8500,8500,8500,0
20230704,180300,912573050,8500,8500,8500,8500,0
20230704,180200,912573050,8500,8500,8500,8500,0
20230704,180100,912573050,8500,8500,8500,8500,0
20230704,180000,912573050,8500,8500,8500,8500,0
20230704,175900,912573050,8500,8500,8500,8500,0
20230704,175800,912573050,8500,8500,8500,8500,0
20230704,175700,912573050,8500,8500,8500,8500,0
20230704,175600,912573050,8500,8500,8500,8500,0
20230704,175500,912573050,8500,8500,8500,8500,0
20230704,175400,912573050,8500,8500,8500,8500,0
20230704,175300,912573050,8500,8500,8500,8500,0
20230704,175200,912573050,8500,8500,8500,8500,0
20230704,175100,912573050,8500,8500,8500,8500,0
20230704,175000,912573050,8500,8500,8500,8500,0
20230704,174900,912573050,8500,8500,8500,8500,0
20230704,174800,912573050,8500,8500,8500,8500,0
20230704,174700,912573050,8500,8500,8500,8500,0
20230704,174600,912573050,8500,8500,8500,8500,0
20230704,174500,912573050,8500,8500,8500,8500,0
20230704,174400,912573050,8500,8500,8500,8500,0
20230704,174300,912573050,8500,8500,8500,8500,0
20230704,174200,912573050,8500,8500,8500,8500,0
20230704,174100,912573050,8500,8500,8500,8500,0
20230704,174000,912573050,8500,8500,8500,8500,0
20230704,173900,912573050,8500,8500,8500,8500,0
20230704,173800,912573050,8500,8500,8500,8500,941
20230704,173700,912573050,8500,8500,8500,8500,0
20230704,173600,912573050,8500,8500,8500,8500,0
20230704,173500,912573050,8500,8500,8500,8500,0
20230704,173400,912573050,8500,8500,8500,8500,0
20230704,173300,912573050,8500,8500,8500,8500,0
20230704,173200,912573050,8500,8500,8500,8500,0
20230704,173100,912573050,8500,8500,8500,8500,0
20230704,173000,912573050,8500,8500,8500,8500,0
20230704,172900,912573050,8500,8500,8500,8500,0
20230704,172800,912573050,8500,8500,8500,8500,0
20230704,172700,912573050,8500,8500,8500,8500,0
20230704,172600,912573050,8500,8500,8500,8500,0
20230704,172500,912573050,8500,8500,8500,8500,0
20230704,172400,912573050,8500,8500,8500,8500,0
20230704,172300,912573050,8500,8500,8500,8500,0
20230704,172200,912573050,8500,8500,8500,8500,0
20230704,172100,912573050,8500,8500,8500,8500,0
20230704,172000,912573050,8500,8500,8500,8500,0
20230704,171900,912573050,8500,8500,8500,8500,0
20230704,171800,912573050,8500,8500,8500,8500,0
20230704,171700,912573050,8500,8500,8500,8500,0
20230704,171600,912573050,8500,8500,8500,8500,0
20230704,171500,912573050,8500,8500,8500,8500,0
20230704,171400,912573050,8500,8500,8500,8500,0
20230704,171300,912573050,8500,8500,8500,8500,0
20230704,171200,912573050,8500,8500,8500,8500,0
20230704,171100,912573050,8500,8500,8500,8500,0
20230704,171000,912573050,8500,8500,8500,8500,0
20230704,170900,912573050,8500,8500,8500,8500,0
20230704,170800,912573050,8500,8500,8500,8500,941
20230704,170700,912573050,8500,8500,8500,8500,0
20230704,170600,912573050,8500,8500,8500,8500,0
20230704,170500,912573050,8500,8500,8500,8500,0
20230704,170400,912573050,8500,8500,8500,8500,0
20230704,170300,912573050,8500,8500,8500,8500,0
20230704,170200,912573050,8500,8500,8500,8500,0
20230704,170100,912573050,8500,8500,8500,8500,0
20230704,170000,912573050,8500,8500,8500,8500,0
20230704,165900,912573050,8500,8500,8500,8500,0
20230704,165800,912573050,8500,8500,8500,8500,0
20230704,165700,912573050,8500,8500,8500,8500,0
20230704,165600,912573050,8500,8500,8500,8500,0
20230704,165500,912573050,8500,8500,8500,8500,0
20230704,165400,912573050,8500,8500,8500,8500,0
20230704,165300,912573050,8500,8500,8500,8500,0
20230704,165200,912573050,8500,8500,8500,8500,0
20230704,165100,912573050,8500,8500,8500,8500,0
20230704,165000,912573050,8500,8500,8500,8500,0
20230704,164900,912573050,8500,8500,8500,8500,0
20230704,164800,912573050,8500,8500,8500,8500,0
20230704,164700,912573050,8500,8500,8500,8500,0
20230704,164600,912573050,8500,8500,8500,8500,0
20230704,164500,912573050,8500,8500,8500,8500,0
20230704,164400,912573050,8500,8500,8500,8500,0
20230704,164300,912573050,8500,8500,8500,8500,0
20230704,164200,912573050,8500,8500,8500,8500,0
20230704,164100,912573050,8500,8500,8500,8500,0
20230704,164000,912573050,8500,8500,8500,8500,0
20230704,163900,912573050,8500,8500,8500,8500,0
20230704,163800,912573050,8500,8500,8500,8500,941
20230704,163700,912573050,8500,8500,8500,8500,0
20230704,163600,912573050,8500,8500,8500,8500,0
20230704,163500,912573050,8500,8500,8500,8500,0
20230704,163400,912573050,8500,8500,8500,8500,0
20230704,163300,912573050,8500,8500,8500,8500,0
20230704,163200,912573050,8500,8500,8500,8500,0
20230704,163100,912573050,8500,8500,8500,8500,0
20230704,163000,912573050,8500,8500,8500,8500,0
20230704,162900,912573050,8500,8500,8500,8500,0
20230704,162800,912573050,8500,8500,8500,8500,0
20230704,162700,912573050,8500,8500,8500,8500,0
20230704,162600,912573050,8500,8500,8500,8500,0
20230704,162500,912573050,8500,8500,8500,8500,0
20230704,162400,912573050,8500,8500,8500,8500,0
20230704,162300,912573050,8500,8500,8500,8500,0
20230704,162200,912573050,8500,8500,8500,8500,0
20230704,162100,912573050,8500,8500,8500,8500,0
20230704,162000,912573050,8500,8500,8500,8500,0
20230704,161900,912573050,8500,8500,8500,8500,0
20230704,161800,912573050,8500,8500,8500,8500,0
20230704,161700,912573050,8500,8500,8500,8500,0
20230704,161600,912573050,8500,8500,8500,8500,0
20230704,161500,912573050,8500,8500,8500,8500,0
20230704,161400,912573050,8500,8500,8500,8500,0
20230704,161300,912573050,8500,8500,8500,8500,0
20230704,161200,912573050,8500,8500,8500,8500,0
20230704,161100,912573050,8500,8500,8500,8500,0
20230704,161000,912573050,8500,8500,8500,8500,0
20230704,160900,912573050,8500,8500,8500,8500,0
20230704,160800,912573050,8500,8500,8500,8500,941
20230704,160700,912573050,8500,8500,8500,8500,0
20230704,160600,912573050,8500,8500,8500,8500,0
20230704,160500,912573050,8500,8500,8500,8500,0
20230704,160400,912573050,8500,8500,8500,8500,0
20230704,160300,912573050,8500,8500,8500,8500,0
20230704,160200,912573050,8500,8500,8500,8500,0
20230704,160100,912573050,8500,8500,8500,8500,0
20230704,160000,912573050,8500,8500,8500,8500,0
20230704,155900,912573050,8500,8500,8500,8500,0
20230704,155800,912573050,8500,8500,8500,8500,0
20230704,155700,912573050,8500,8500,8500,8500,0
20230704,155600,912573050,8500,8500,8500,8500,0
20230704,155500,912573050,8500,8500,8500,8500,0
20230704,155400,912573050,8500,8500,8500,8500,0
20230704,155300,912573050,8500,8500,8500,8500,0
20230704,155200,912573050,8500,8500,8500,8500,0
20230704,155100,912573050,8500,8500,8500,8500,0
20230704,155000,912573050,8500,8500,8500,8500,0
20230704,154900,912573050,8500,8500,8500,8500,0
20230704,154800,912573050,8500,8500,8500,8500,0
20230704,154700,912573050,8500,8500,8500,8500,0
20230704,154600,912573050,8500,8500,8500,8500,0
20230704,154500,912573050,8500,8500,8500,8500,0
20230704,154400,912573050,8500,8500,8500,8500,0
20230704,154300,912573050,8500,8500,8500,8500,0
20230704,154200,912573050,8500,8500,8500,8500,0
20230704,154100,912573050,8500,8500,8500,8500,0
20230704,154000,912573050,8500,8500,8500,8500,0
20230704,153900,912573050,8500,8500,8500,8500,0
20230704,153800,912573050,8500,8500,8500,8500,941
20230704,153700,912573050,8500,8500,8500,8500,0
20230704,153600,912573050,8500,8500,8500,8500,0
20230704,153500,912573050,8500,8500,8500,8500,0
20230704,153400,912573050,8500,8500,8500,8500,0
20230704,153300,912573050,8500,8500,8500,8500,0
20230704,153200,912573050,8500,8500,8500,8500,0
20230704,153100,912573050,8500,8500,8500,8500,0
20230704,153000,912573050,8500,8500,8500,8500,941
20230704,152900,904574550,8490,8490,8490,8490,0
20230704,152800,904574550,8490,8490,8490,8490,0
20230704,152700,904574550,8490,8490,8490,8490,0
20230704,152600,904574550,8490,8490,8490,8490,0
20230704,152500,904574550,8490,8490,8490,8490,0
20230704,152400,904574550,8490,8490,8490,8490,0
20230704,152300,904574550,8490,8490,8490,8490,0
20230704,152200,904574550,8490,8490,8490,8490,0
20230704,152100,904574550,8490,8490,8490,8490,0
20230704,152000,904574550,8490,8490,8490,8490,0
20230704,151900,904574550,8490,8490,8490,8490,51
20230704,151800,904141560,8470,8470,8470,8470,0
20230704,151700,904141560,8470,8470,8470,8470,1
20230704,151600,904133090,8490,8490,8490,8490,55
20230704,151500,903666140,8480,8480,8490,8480,884
20230704,151400,896167420,8490,8490,8490,8490,302
20230704,151300,893603440,8500,8500,8500,8500,0
20230704,151200,893603440,8500,8510,8510,8500,1038
20230704,151100,884780090,8520,8530,8530,8520,228
20230704,151000,882837510,8530,8530,8530,8530,0
20230704,150900,882837510,8530,8520,8530,8520,2
20230704,150800,882820460,8510,8510,8510,8510,0
20230704,150700,882820460,8510,8520,8520,8510,51
20230704,150600,882386440,8540,8540,8540,8540,0
20230704,150500,882386440,8540,8530,8540,8530,566
20230704,150400,877552990,8530,8530,8530,8530,8
20230704,150300,877484750,8530,8530,8530,8530,5
20230704,150200,877442100,8510,8510,8510,8510,0
20230704,150100,877442100,8510,8530,8530,8510,151
20230704,150000,876156790,8530,8530,8530,8530,40
20230704,145900,875815590,8530,8530,8530,8530,17
20230704,145800,875670580,8530,8530,8530,8530,73
20230704,145700,875047890,8540,8540,8540,8540,40
20230704,145600,874706290,8540,8540,8540,8540,0
20230704,145500,874706290,8540,8500,8540,8500,2
20230704,145400,874689250,8540,8540,8540,8500,1072
20230704,145300,865575490,8540,8540,8540,8540,0
20230704,145200,865575490,8540,8540,8540,8540,10
20230704,145100,865490090,8540,8550,8550,8540,41
20230704,145000,865139840,8550,8540,8550,8540,3912
20230704,144900,831706890,8540,8540,8540,8540,0
20230704,144800,831706890,8540,8510,8540,8510,3
20230704,144700,831681330,8490,8490,8490,8490,0
20230704,144600,831681330,8490,8490,8490,8490,0
20230704,144500,831681330,8490,8490,8490,8490,0
20230704,144400,831681330,8490,8490,8490,8490,84
20230704,144300,830968170,8490,8500,8500,8490,299
20230704,144200,828428620,8510,8520,8520,8510,116
20230704,144100,827441300,8520,8530,8530,8520,358
20230704,144000,824390430,8530,8530,8540,8530,473
20230704,143900,820353730,8520,8510,8520,8510,208
20230704,143800,818583460,8490,8490,8490,8490,10
20230704,143700,818498560,8480,8480,8480,8480,1
20230704,143600,818490080,8510,8510,8510,8510,20
20230704,143500,818319880,8510,8510,8510,8510,0
20230704,143400,818319880,8510,8460,8510,8460,10006
20230704,143300,733365180,8450,8440,8450,8440,2090
20230704,143200,715715580,8440,8440,8440,8440,0
20230704,143100,715715580,8440,8440,8440,8440,4
20230704,143000,715681820,8440,8440,8440,8440,0
20230704,142900,715681820,8440,8440,8440,8440,20
20230704,142800,715513020,8430,8450,8450,8430,131
20230704,142700,714408290,8450,8450,8450,8450,0
20230704,142600,714408290,8450,8450,8450,8450,139
20230704,142500,713233740,8450,8450,8450,8450,0
20230704,142400,713233740,8450,8450,8450,8450,0
20230704,142300,713233740,8450,8450,8450,8450,1
20230704,142200,713225290,8400,8400,8400,8400,0
20230704,142100,713225290,8400,8400,8400,8400,0
20230704,142000,713225290,8400,8400,8400,8400,0
20230704,141900,713225290,8400,8400,8400,8400,0
20230704,141800,713225290,8400,8410,8410,8400,381
20230704,141700,710024760,8410,8420,8420,8410,219
20230704,141600,708182780,8420,8420,8420,8420,0
20230704,141500,708182780,8420,8420,8420,8420,0
20230704,141400,708182780,8420,8420,8420,8420,2
20230704,141300,708165940,8430,8430,8430,8430,0
20230704,141200,708165940,8430,8430,8430,8430,20
20230704,141100,707997340,8430,8430,8430,8430,2
20230704,141000,707980480,8430,8430,8430,8430,0
20230704,140900,707980480,8430,8420,8430,8420,20
20230704,140800,707811900,8430,8430,8430,8430,7
20230704,140700,707752890,8430,8430,8430,8430,0
20230704,140600,707752890,8430,8430,8430,8430,0
20230704,140500,707752890,8430,8430,8430,8430,20
20230704,140400,707584290,8430,8430,8430,8430,6
20230704,140300,707533710,8400,8410,8410,8400,930
20230704,140200,699716210,8410,8410,8410,8410,0
20230704,140100,699716210,8410,8410,8410,8410,0
20230704,140000,699716210,8410,8410,8410,8410,0
20230704,135900,699716210,8410,8430,8430,8410,238
20230704,135800,697713870,8440,8440,8440,8440,94
20230704,135700,696920510,8440,8440,8440,8440,0
20230704,135600,696920510,8440,8440,8440,8440,0
20230704,135500,696920510,8440,8440,8440,8440,20
20230704,135400,696751710,8440,8440,8440,8440,0
20230704,135300,696751710,8440,8440,8440,8440,50
20230704,135200,696329710,8410,8410,8410,8410,0
20230704,135100,696329710,8410,8410,8410,8410,25
20230704,135000,696119460,8410,8410,8410,8410,450
20230704,134900,692334960,8410,8410,8410,8410,0
20230704,134800,692334960,8410,8410,8410,8410,0
20230704,134700,692334960,8410,8410,8410,8410,0
20230704,134600,692334960,8410,8450,8450,8410,3000
20230704,134500,667074440,8480,8480,8480,8480,0
20230704,134400,667074440,8480,8480,8490,8480,140
20230704,134300,665886240,8490,8470,8490,8470,118
20230704,134200,664886010,8440,8440,8440,8440,126
20230704,134100,663822570,8450,8450,8450,8450,45
20230704,134000,663442320,8450,8450,8450,8450,0
20230704,133900,663442320,8450,8450,8450,8450,1
20230704,133800,663433870,8430,8430,8430,8430,0
20230704,133700,663433870,8430,8430,8430,8430,0
20230704,133600,663433870,8430,8430,8430,8430,0
20230704,133500,663433870,8430,8430,8430,8430,0
20230704,133400,663433870,8430,8430,8430,8430,0
20230704,133300,663433870,8430,8430,8430,8430,0
20230704,133200,663433870,8430,8430,8430,8430,10
20230704,133100,663349570,8420,8420,8420,8420,0
20230704,133000,663349570,8420,8430,8430,8420,209
20230704,132900,661589330,8430,8430,8430,8430,0
20230704,132800,661589330,8430,8430,8430,8430,0
20230704,132700,661589330,8430,8430,8430,8430,0
20230704,132600,661589330,8430,8430,8430,8430,0
20230704,132500,661589330,8430,8430,8430,8430,619
20230704,132400,656371160,8440,8450,8450,8440,933
20230704,132300,648494360,8450,8450,8450,8450,0
20230704,132200,648494360,8450,8450,8450,8450,291
20230704,132100,646035410,8450,8450,8450,8450,2
20230704,132000,646018510,8450,8450,8450,8450,20
20230704,131900,645849510,8450,8450,8450,8450,0
20230704,131800,645849510,8450,8450,8450,8450,58
20230704,131700,645359410,8450,8450,8450,8450,20
20230704,131600,645190410,8450,8450,8450,8450,20
20230704,131500,645021410,8450,8450,8450,8450,2
20230704,131400,645004510,8450,8450,8450,8450,0
20230704,131300,645004510,8450,8450,8450,8450,20
20230704,131200,644835510,8450,8450,8450,8450,600
20230704,131100,639765510,8450,8450,8450,8450,2
20230704,131000,639748610,8450,8450,8450,8450,132
20230704,130900,638633210,8440,8440,8440,8440,0
20230704,130800,638633210,8440,8440,8440,8440,35
20230704,130700,638337810,8440,8440,8440,8440,15
20230704,130600,638211210,8440,8440,8440,8440,21
20230704,130500,638033970,8440,8440,8440,8440,301
20230704,130400,635493530,8440,8440,8440,8440,200
20230704,130300,633805530,8440,8440,8440,8440,20
20230704,130200,633636730,8440,8440,8440,8440,37
20230704,130100,633324450,8440,8440,8440,8440,0
20230704,130000,633324450,8440,8440,8440,8440,0
20230704,125900,633324450,8440,8440,8440,8440,0
20230704,125800,633324450,8440,8440,8440,8440,20
20230704,125700,633155650,8440,8450,8450,8440,484
20230704,125600,629070030,8450,8450,8450,8450,0
20230704,125500,629070030,8450,8450,8450,8450,1
20230704,125400,629061580,8440,8440,8440,8440,0
20230704,125300,629061580,8440,8440,8440,8440,0
20230704,125200,629061580,8440,8440,8440,8440,0
20230704,125100,629061580,8440,8440,8440,8440,13
20230704,125000,628951860,8440,8450,8450,8440,510
20230704,124900,624647170,8450,8470,8470,8450,220
20230704,124800,622787140,8460,8460,8460,8460,0
20230704,124700,622787140,8460,8460,8460,8460,0
20230704,124600,622787140,8460,8460,8460,8460,0
20230704,124500,622787140,8460,8460,8460,8460,156
20230704,124400,621467380,8460,8460,8460,8460,0
20230704,124300,621467380,8460,8460,8460,8460,0
20230704,124200,621467380,8460,8460,8460,8460,45
20230704,124100,621086680,8460,8460,8460,8460,75
20230704,124000,620452180,8450,8450,8450,8450,1
20230704,123900,620443730,8440,8440,8440,8440,0
20230704,123800,620443730,8440,8440,8440,8440,0
20230704,123700,620443730,8440,8440,8440,8440,102
20230704,123600,619582850,8450,8450,8450,8450,83
20230704,123500,618881500,8450,8470,8470,8450,53
20230704,123400,618433230,8440,8440,8440,8440,1
20230704,123300,618424790,8470,8470,8470,8470,100
20230704,123200,617577790,8470,8470,8470,8460,82
20230704,123100,616883260,8470,8470,8470,8470,4
20230704,123000,616849380,8470,8470,8470,8470,0
20230704,122900,616849380,8470,8470,8470,8470,0
20230704,122800,616849380,8470,8470,8470,8470,76
20230704,122700,616205660,8470,8470,8470,8470,20
20230704,122600,616036260,8430,8430,8430,8430,57
20230704,122500,615555750,8420,8420,8420,8420,236
20230704,122400,613568630,8420,8420,8420,8420,0
20230704,122300,613568630,8420,8420,8420,8420,0
20230704,122200,613568630,8420,8420,8420,8420,0
20230704,122100,613568630,8420,8420,8420,8420,0
20230704,122000,613568630,8420,8420,8420,8420,0
20230704,121900,613568630,8420,8420,8420,8420,0
20230704,121800,613568630,8420,8420,8420,8420,0
20230704,121700,613568630,8420,8420,8420,8420,49
20230704,121600,613156050,8420,8420,8420,8420,50
20230704,121500,612735050,8420,8430,8430,8420,537
20230704,121400,608211890,8430,8430,8430,8430,19
20230704,121300,608051720,8430,8430,8430,8430,0
20230704,121200,608051720,8430,8430,8430,8430,1
20230704,121100,608043290,8420,8420,8420,8420,0
20230704,121000,608043290,8420,8420,8420,8420,10
20230704,120900,607959090,8420,8420,8420,8420,1
20230704,120800,607950670,8420,8430,8430,8420,571
20230704,120700,603140820,8430,8430,8430,8430,0
20230704,120600,603140820,8430,8440,8440,8430,130
20230704,120500,602043720,8440,8440,8440,8440,40
20230704,120400,601706120,8440,8440,8440,8440,20
20230704,120300,601537320,8430,8430,8430,8430,0
20230704,120200,601537320,8430,8430,8430,8430,0
20230704,120100,601537320,8430,8440,8440,8430,3
20230704,120000,601512010,8440,8440,8440,8440,20
20230704,115900,601343210,8440,8440,8440,8440,0
20230704,115800,601343210,8440,8440,8440,8440,6
20230704,115700,601292570,8440,8440,8440,8440,67
20230704,115600,600727090,8440,8440,8440,8440,0
20230704,115500,600727090,8440,8440,8440,8440,46
20230704,115400,600338850,8430,8430,8430,8430,0
20230704,115300,600338850,8430,8450,8450,8430,1565
20230704,115200,587132490,8450,8450,8450,8450,13
20230704,115100,587022640,8450,8450,8450,8450,0
20230704,115000,587022640,8450,8450,8450,8450,0
20230704,114900,587022640,8450,8450,8450,8450,17
20230704,114800,586878990,8450,8450,8450,8450,12
20230704,114700,586777590,8450,8450,8450,8450,13
20230704,114600,586667740,8450,8460,8460,8450,102
20230704,114500,585805830,8450,8450,8450,8450,13
20230704,114400,585695980,8450,8450,8450,8450,12
20230704,114300,585594580,8450,8450,8450,8450,0
20230704,114200,585594580,8450,8450,8450,8450,234
20230704,114100,583617280,8450,8450,8450,8450,129
20230704,114000,582527230,8450,8450,8450,8450,492
20230704,113900,578369830,8450,8450,8450,8450,102
20230704,113800,577507930,8460,8460,8460,8460,8
20230704,113700,577440250,8460,8460,8460,8460,0
20230704,113600,577440250,8460,8470,8470,8460,44
20230704,113500,577067770,8470,8470,8470,8470,214
20230704,113400,575255190,8480,8480,8480,8480,0
20230704,113300,575255190,8480,8480,8480,8480,20
20230704,113200,575085590,8480,8480,8480,8480,137
20230704,113100,573923830,8480,8490,8490,8480,3
20230704,113000,573898370,8490,8490,8490,8490,13
20230704,112900,573788000,8490,8490,8490,8490,20
20230704,112800,573618200,8490,8490,8490,8490,5
20230704,112700,573575750,8490,8490,8490,8490,50
20230704,112600,573151250,8510,8510,8510,8510,21
20230704,112500,572972540,8510,8510,8510,8510,240
20230704,112400,570930140,8510,8510,8510,8510,56
20230704,112300,570453580,8470,8470,8470,8470,13
20230704,112200,570343470,8470,8510,8510,8470,220
20230704,112100,568479270,8510,8530,8530,8510,53
20230704,112000,568028180,8530,8530,8530,8530,0
20230704,111900,568028180,8530,8530,8530,8530,20
20230704,111800,567857580,8530,8530,8530,8530,6
20230704,111700,567806400,8530,8530,8530,8530,0
20230704,111600,567806400,8530,8530,8530,8530,9
20230704,111500,567729630,8530,8530,8530,8530,21
20230704,111400,567550500,8530,8530,8530,8530,0
20230704,111300,567550500,8530,8530,8530,8530,0
20230704,111200,567550500,8530,8530,8530,8530,19
20230704,111100,567388430,8530,8530,8530,8530,2
20230704,111000,567371370,8530,8530,8530,8530,0
20230704,110900,567371370,8530,8530,8530,8530,20
20230704,110800,567200770,8530,8530,8530,8530,6
20230704,110700,567149590,8550,8440,8560,8440,4202
20230704,110600,531437610,8440,8440,8440,8440,6
20230704,110500,531386970,8440,8440,8440,8440,22
20230704,110400,531201290,8440,8440,8440,8440,3
20230704,110300,531175970,8440,8440,8440,8440,202
20230704,110200,529471090,8440,8440,8440,8440,40
20230704,110100,529133490,8440,8440,8440,8440,2
20230704,110000,529116610,8440,8440,8440,8440,0
20230704,105900,529116610,8440,8440,8440,8440,0
20230704,105800,529116610,8440,8440,8440,8440,52
20230704,105700,528677730,8440,8440,8440,8440,0
20230704,105600,528677730,8440,8440,8440,8440,0
20230704,105500,528677730,8440,8430,8440,8430,940
20230704,105400,520744990,8430,8430,8430,8430,0
20230704,105300,520744990,8430,8430,8430,8430,601
20230704,105200,515678560,8420,8420,8420,8420,26
20230704,105100,515459640,8430,8430,8430,8420,466
20230704,105000,511535390,8430,8420,8430,8420,129
20230704,104900,510447930,8410,8410,8410,8410,1012
20230704,104800,501937010,8410,8410,8410,8410,2195
20230704,104700,483477060,8400,8400,8400,8400,13
20230704,104600,483367860,8400,8400,8400,8400,150
20230704,104500,482107860,8400,8400,8400,8400,12
20230704,104400,482007060,8400,8410,8410,8400,2385
20230704,104300,461965010,8410,8410,8410,8410,13
20230704,104200,461855680,8410,8410,8410,8410,13
20230704,104100,461746350,8410,8410,8410,8410,5
20230704,104000,461704300,8410,8410,8410,8410,12
20230704,103900,461603380,8410,8410,8410,8410,0
20230704,103800,461603380,8410,8410,8410,8410,52
20230704,103700,461166060,8410,8410,8410,8410,20
20230704,103600,460997860,8410,8410,8410,8410,200
20230704,103500,459315860,8400,8400,8400,8400,1313
20230704,103400,448286660,8410,8410,8410,8410,279
20230704,103300,445940270,8410,8420,8420,8410,2673
20230704,103200,423441050,8440,8430,8440,8430,1660
20230704,103100,409447240,8440,8430,8440,8430,14
20230704,103000,409329210,8430,8430,8430,8430,1
20230704,102900,409320780,8430,8430,8430,8430,13
20230704,102800,409211190,8430,8430,8430,8430,378
20230704,102700,406024650,8430,8430,8430,8430,349
20230704,102600,403082580,8420,8420,8420,8420,131
20230704,102500,401979560,8420,8420,8420,8420,0
20230704,102400,401979560,8420,8420,8420,8420,15
20230704,102300,401853260,8420,8420,8420,8420,60
20230704,102200,401348060,8410,8420,8420,8410,528
20230704,102100,396907470,8420,8440,8440,8420,477
20230704,102000,392891090,8440,8440,8440,8440,2
20230704,101900,392874210,8420,8430,8430,8420,2934
20230704,101800,368161080,8440,8450,8450,8440,762
20230704,101700,361729750,8450,8460,8460,8450,60
20230704,101600,361222450,8460,8440,8460,8440,13
20230704,101500,361112710,8440,8440,8440,8440,13
20230704,101400,361002990,8440,8440,8440,8440,80
20230704,101300,360327790,8440,8440,8460,8440,642
20230704,101200,354909290,8440,8440,8440,8440,28
20230704,101100,354672970,8440,8450,8450,8440,311
20230704,101000,352045250,8450,8450,8450,8450,32
20230704,100900,351774850,8450,8450,8460,8450,108
20230704,100800,350862230,8460,8450,8460,8450,256
20230704,100700,348698990,8450,8450,8450,8450,0
20230704,100600,348698990,8450,8450,8450,8450,13
20230704,100500,348589140,8450,8450,8450,8450,700
20230704,100400,342674140,8450,8450,8450,8450,13
20230704,100300,342564290,8450,8450,8450,8450,42
20230704,100200,342209390,8450,8450,8450,8450,44
20230704,100100,341837590,8450,8450,8450,8450,35
20230704,100000,341541840,8450,8450,8450,8450,20
20230704,095900,341372840,8450,8460,8460,8450,11
20230704,095800,341279830,8460,8430,8460,8430,9
20230704,095700,341203780,8440,8450,8450,8440,2473
20230704,095600,320331650,8450,8470,8470,8450,8546
20230704,095500,248025050,8470,8470,8470,8470,22
20230704,095400,247838710,8470,8470,8470,8470,18
20230704,095300,247686250,8470,8470,8470,8470,406
20230704,095200,244247430,8480,8490,8490,8480,20
20230704,095100,244077820,8490,8490,8490,8490,3
20230704,095000,244052350,8490,8480,8490,8480,400
20230704,094900,240658870,8480,8480,8480,8480,21
20230704,094800,240480790,8480,8480,8480,8480,205
20230704,094700,238742390,8480,8480,8480,8460,207
20230704,094600,236988970,8480,8480,8480,8480,1
20230704,094500,236980490,8460,8460,8460,8460,414
20230704,094400,233478050,8480,8480,8480,8480,0
20230704,094300,233478050,8480,8480,8480,8480,731
20230704,094200,227279170,8480,8480,8480,8480,21
20230704,094100,227101090,8490,8490,8490,8490,2
20230704,094000,227084110,8490,8490,8490,8490,25
20230704,093900,226871860,8490,8490,8490,8490,40
20230704,093800,226532260,8490,8490,8490,8490,29
20230704,093700,226286050,8490,8440,8490,8440,224
20230704,093600,224393220,8470,8430,8470,8430,1445
20230704,093500,212211790,8470,8470,8470,8470,1
20230704,093400,212203320,8430,8460,8470,8430,155
20230704,093300,210892000,8430,8460,8460,8430,3000
20230704,093200,185561720,8490,8490,8490,8490,20
20230704,093100,185391920,8490,8490,8490,8490,4
20230704,093000,185357960,8490,8490,8490,8480,101
20230704,092900,184501190,8490,8490,8490,8490,22
20230704,092800,184314410,8490,8460,8490,8460,12
20230704,092700,184212840,8460,8460,8460,8430,4396
20230704,092600,147097390,8460,8470,8470,8450,175
20230704,092500,145616830,8470,8470,8470,8470,355
20230704,092400,142609980,8470,8480,8480,8470,49
20230704,092300,142194470,8480,8480,8480,8480,128
20230704,092200,141109030,8470,8470,8470,8470,204
20230704,092100,139381150,8470,8510,8510,8460,1316
20230704,092000,128240690,8510,8470,8510,8470,71
20230704,091900,127637280,8470,8470,8470,8470,30
20230704,091800,127383180,8460,8520,8520,8460,1025
20230704,091700,118679190,8510,8520,8520,8510,1065
20230704,091600,109605690,8520,8520,8520,8520,107
20230704,091500,108694050,8520,8510,8520,8490,60
20230704,091400,108184200,8490,8470,8490,8460,1018
20230704,091300,99551880,8470,8470,8470,8470,61
20230704,091200,99035210,8480,8480,8480,8480,260
20230704,091100,96830410,8480,8480,8480,8460,2145
20230704,091000,78671240,8480,8490,8490,8480,1422
20230704,090900,66606560,8500,8520,8520,8500,273
20230704,090800,64285620,8500,8520,8520,8500,73
20230704,090700,63665100,8500,8500,8500,8500,346
20230704,090600,60724100,8500,8500,8500,8500,50
20230704,090500,60299100,8500,8500,8500,8500,201
20230704,090400,58590600,8500,8500,8500,8500,116
20230704,090300,57604600,8500,8470,8500,8460,2015
20230704,090200,40547100,8470,8490,8530,8470,228
20230704,090100,38609200,8460,8540,8540,8460,1854
20230704,090000,22853860,8550,8590,8590,8550,2663