KissMeData/065130/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,192800,224490060,6380,6380,6380,6380,537
20230704,192700,224490060,6380,6380,6380,6380,0
20230704,192600,224490060,6380,6380,6380,6380,0
20230704,192500,224490060,6380,6380,6380,6380,0
20230704,192400,224490060,6380,6380,6380,6380,0
20230704,192300,224490060,6380,6380,6380,6380,0
20230704,192200,224490060,6380,6380,6380,6380,0
20230704,192100,224490060,6380,6380,6380,6380,0
20230704,192000,224490060,6380,6380,6380,6380,0
20230704,191900,224490060,6380,6380,6380,6380,0
20230704,191800,224490060,6380,6380,6380,6380,0
20230704,191700,224490060,6380,6380,6380,6380,0
20230704,191600,224490060,6380,6380,6380,6380,0
20230704,191500,224490060,6380,6380,6380,6380,0
20230704,191400,224490060,6380,6380,6380,6380,0
20230704,191300,224490060,6380,6380,6380,6380,0
20230704,191200,224490060,6380,6380,6380,6380,0
20230704,191100,224490060,6380,6380,6380,6380,0
20230704,191000,224490060,6380,6380,6380,6380,0
20230704,190900,224490060,6380,6380,6380,6380,0
20230704,190800,224490060,6380,6380,6380,6380,0
20230704,190700,224490060,6380,6380,6380,6380,0
20230704,190600,224490060,6380,6380,6380,6380,0
20230704,190500,224490060,6380,6380,6380,6380,0
20230704,190400,224490060,6380,6380,6380,6380,0
20230704,190300,224490060,6380,6380,6380,6380,0
20230704,190200,224490060,6380,6380,6380,6380,0
20230704,190100,224490060,6380,6380,6380,6380,0
20230704,190000,224490060,6380,6380,6380,6380,0
20230704,185900,224490060,6380,6380,6380,6380,0
20230704,185800,224490060,6380,6380,6380,6380,537
20230704,185700,224490060,6380,6380,6380,6380,0
20230704,185600,224490060,6380,6380,6380,6380,0
20230704,185500,224490060,6380,6380,6380,6380,0
20230704,185400,224490060,6380,6380,6380,6380,0
20230704,185300,224490060,6380,6380,6380,6380,0
20230704,185200,224490060,6380,6380,6380,6380,0
20230704,185100,224490060,6380,6380,6380,6380,0
20230704,185000,224490060,6380,6380,6380,6380,0
20230704,184900,224490060,6380,6380,6380,6380,0
20230704,184800,224490060,6380,6380,6380,6380,0
20230704,184700,224490060,6380,6380,6380,6380,0
20230704,184600,224490060,6380,6380,6380,6380,0
20230704,184500,224490060,6380,6380,6380,6380,0
20230704,184400,224490060,6380,6380,6380,6380,0
20230704,184300,224490060,6380,6380,6380,6380,0
20230704,184200,224490060,6380,6380,6380,6380,0
20230704,184100,224490060,6380,6380,6380,6380,0
20230704,184000,224490060,6380,6380,6380,6380,0
20230704,183900,224490060,6380,6380,6380,6380,0
20230704,183800,224490060,6380,6380,6380,6380,0
20230704,183700,224490060,6380,6380,6380,6380,0
20230704,183600,224490060,6380,6380,6380,6380,0
20230704,183500,224490060,6380,6380,6380,6380,0
20230704,183400,224490060,6380,6380,6380,6380,0
20230704,183300,224490060,6380,6380,6380,6380,0
20230704,183200,224490060,6380,6380,6380,6380,0
20230704,183100,224490060,6380,6380,6380,6380,0
20230704,183000,224490060,6380,6380,6380,6380,0
20230704,182900,224490060,6380,6380,6380,6380,0
20230704,182800,224490060,6380,6380,6380,6380,537
20230704,182700,224490060,6380,6380,6380,6380,0
20230704,182600,224490060,6380,6380,6380,6380,0
20230704,182500,224490060,6380,6380,6380,6380,0
20230704,182400,224490060,6380,6380,6380,6380,0
20230704,182300,224490060,6380,6380,6380,6380,0
20230704,182200,224490060,6380,6380,6380,6380,0
20230704,182100,224490060,6380,6380,6380,6380,0
20230704,182000,224490060,6380,6380,6380,6380,0
20230704,181900,224490060,6380,6380,6380,6380,0
20230704,181800,224490060,6380,6380,6380,6380,0
20230704,181700,224490060,6380,6380,6380,6380,0
20230704,181600,224490060,6380,6380,6380,6380,0
20230704,181500,224490060,6380,6380,6380,6380,0
20230704,181400,224490060,6380,6380,6380,6380,0
20230704,181300,224490060,6380,6380,6380,6380,0
20230704,181200,224490060,6380,6380,6380,6380,0
20230704,181100,224490060,6380,6380,6380,6380,0
20230704,181000,224490060,6380,6380,6380,6380,0
20230704,180900,224490060,6380,6380,6380,6380,0
20230704,180800,224490060,6380,6380,6380,6380,0
20230704,180700,224490060,6380,6380,6380,6380,0
20230704,180600,224490060,6380,6380,6380,6380,0
20230704,180500,224490060,6380,6380,6380,6380,0
20230704,180400,224490060,6380,6380,6380,6380,0
20230704,180300,224490060,6380,6380,6380,6380,0
20230704,180200,224490060,6380,6380,6380,6380,0
20230704,180100,224490060,6380,6380,6380,6380,0
20230704,180000,224490060,6380,6380,6380,6380,0
20230704,175900,224490060,6380,6380,6380,6380,0
20230704,175800,224490060,6380,6380,6380,6380,537
20230704,175700,224490060,6380,6380,6380,6380,0
20230704,175600,224490060,6380,6380,6380,6380,0
20230704,175500,224490060,6380,6380,6380,6380,0
20230704,175400,224490060,6380,6380,6380,6380,0
20230704,175300,224490060,6380,6380,6380,6380,0
20230704,175200,224490060,6380,6380,6380,6380,0
20230704,175100,224490060,6380,6380,6380,6380,0
20230704,175000,224490060,6380,6380,6380,6380,0
20230704,174900,224490060,6380,6380,6380,6380,0
20230704,174800,224490060,6380,6380,6380,6380,0
20230704,174700,224490060,6380,6380,6380,6380,0
20230704,174600,224490060,6380,6380,6380,6380,0
20230704,174500,224490060,6380,6380,6380,6380,0
20230704,174400,224490060,6380,6380,6380,6380,0
20230704,174300,224490060,6380,6380,6380,6380,0
20230704,174200,224490060,6380,6380,6380,6380,0
20230704,174100,224490060,6380,6380,6380,6380,0
20230704,174000,224490060,6380,6380,6380,6380,0
20230704,173900,224490060,6380,6380,6380,6380,0
20230704,173800,224490060,6380,6380,6380,6380,0
20230704,173700,224490060,6380,6380,6380,6380,0
20230704,173600,224490060,6380,6380,6380,6380,0
20230704,173500,224490060,6380,6380,6380,6380,0
20230704,173400,224490060,6380,6380,6380,6380,0
20230704,173300,224490060,6380,6380,6380,6380,0
20230704,173200,224490060,6380,6380,6380,6380,0
20230704,173100,224490060,6380,6380,6380,6380,0
20230704,173000,224490060,6380,6380,6380,6380,0
20230704,172900,224490060,6380,6380,6380,6380,0
20230704,172800,224490060,6380,6380,6380,6380,537
20230704,172700,224490060,6380,6380,6380,6380,0
20230704,172600,224490060,6380,6380,6380,6380,0
20230704,172500,224490060,6380,6380,6380,6380,0
20230704,172400,224490060,6380,6380,6380,6380,0
20230704,172300,224490060,6380,6380,6380,6380,0
20230704,172200,224490060,6380,6380,6380,6380,0
20230704,172100,224490060,6380,6380,6380,6380,0
20230704,172000,224490060,6380,6380,6380,6380,0
20230704,171900,224490060,6380,6380,6380,6380,0
20230704,171800,224490060,6380,6380,6380,6380,0
20230704,171700,224490060,6380,6380,6380,6380,0
20230704,171600,224490060,6380,6380,6380,6380,0
20230704,171500,224490060,6380,6380,6380,6380,0
20230704,171400,224490060,6380,6380,6380,6380,0
20230704,171300,224490060,6380,6380,6380,6380,0
20230704,171200,224490060,6380,6380,6380,6380,0
20230704,171100,224490060,6380,6380,6380,6380,0
20230704,171000,224490060,6380,6380,6380,6380,0
20230704,170900,224490060,6380,6380,6380,6380,0
20230704,170800,224490060,6380,6380,6380,6380,0
20230704,170700,224490060,6380,6380,6380,6380,0
20230704,170600,224490060,6380,6380,6380,6380,0
20230704,170500,224490060,6380,6380,6380,6380,0
20230704,170400,224490060,6380,6380,6380,6380,0
20230704,170300,224490060,6380,6380,6380,6380,0
20230704,170200,224490060,6380,6380,6380,6380,0
20230704,170100,224490060,6380,6380,6380,6380,0
20230704,170000,224490060,6380,6380,6380,6380,0
20230704,165900,224490060,6380,6380,6380,6380,0
20230704,165800,224490060,6380,6380,6380,6380,537
20230704,165700,224490060,6380,6380,6380,6380,0
20230704,165600,224490060,6380,6380,6380,6380,0
20230704,165500,224490060,6380,6380,6380,6380,0
20230704,165400,224490060,6380,6380,6380,6380,0
20230704,165300,224490060,6380,6380,6380,6380,0
20230704,165200,224490060,6380,6380,6380,6380,0
20230704,165100,224490060,6380,6380,6380,6380,0
20230704,165000,224490060,6380,6380,6380,6380,0
20230704,164900,224490060,6380,6380,6380,6380,0
20230704,164800,224490060,6380,6380,6380,6380,0
20230704,164700,224490060,6380,6380,6380,6380,0
20230704,164600,224490060,6380,6380,6380,6380,0
20230704,164500,224490060,6380,6380,6380,6380,0
20230704,164400,224490060,6380,6380,6380,6380,0
20230704,164300,224490060,6380,6380,6380,6380,0
20230704,164200,224490060,6380,6380,6380,6380,0
20230704,164100,224490060,6380,6380,6380,6380,0
20230704,164000,224490060,6380,6380,6380,6380,0
20230704,163900,224490060,6380,6380,6380,6380,0
20230704,163800,224490060,6380,6380,6380,6380,0
20230704,163700,224490060,6380,6380,6380,6380,0
20230704,163600,224490060,6380,6380,6380,6380,0
20230704,163500,224490060,6380,6380,6380,6380,0
20230704,163400,224490060,6380,6380,6380,6380,0
20230704,163300,224490060,6380,6380,6380,6380,0
20230704,163200,224490060,6380,6380,6380,6380,0
20230704,163100,224490060,6380,6380,6380,6380,0
20230704,163000,224490060,6380,6380,6380,6380,0
20230704,162900,224490060,6380,6380,6380,6380,0
20230704,162800,224490060,6380,6380,6380,6380,537
20230704,162700,224490060,6380,6380,6380,6380,0
20230704,162600,224490060,6380,6380,6380,6380,0
20230704,162500,224490060,6380,6380,6380,6380,0
20230704,162400,224490060,6380,6380,6380,6380,0
20230704,162300,224490060,6380,6380,6380,6380,0
20230704,162200,224490060,6380,6380,6380,6380,0
20230704,162100,224490060,6380,6380,6380,6380,0
20230704,162000,224490060,6380,6380,6380,6380,0
20230704,161900,224490060,6380,6380,6380,6380,0
20230704,161800,224490060,6380,6380,6380,6380,0
20230704,161700,224490060,6380,6380,6380,6380,0
20230704,161600,224490060,6380,6380,6380,6380,0
20230704,161500,224490060,6380,6380,6380,6380,0
20230704,161400,224490060,6380,6380,6380,6380,0
20230704,161300,224490060,6380,6380,6380,6380,0
20230704,161200,224490060,6380,6380,6380,6380,0
20230704,161100,224490060,6380,6380,6380,6380,0
20230704,161000,224490060,6380,6380,6380,6380,0
20230704,160900,224490060,6380,6380,6380,6380,0
20230704,160800,224490060,6380,6380,6380,6380,0
20230704,160700,224490060,6380,6380,6380,6380,0
20230704,160600,224490060,6380,6380,6380,6380,0
20230704,160500,224490060,6380,6380,6380,6380,0
20230704,160400,224490060,6380,6380,6380,6380,0
20230704,160300,224490060,6380,6380,6380,6380,0
20230704,160200,224490060,6380,6380,6380,6380,0
20230704,160100,224490060,6380,6380,6380,6380,0
20230704,160000,224490060,6380,6380,6380,6380,0
20230704,155900,224490060,6380,6380,6380,6380,0
20230704,155800,224490060,6380,6380,6380,6380,537
20230704,155700,224490060,6380,6380,6380,6380,0
20230704,155600,224490060,6380,6380,6380,6380,0
20230704,155500,224490060,6380,6380,6380,6380,0
20230704,155400,224490060,6380,6380,6380,6380,0
20230704,155300,224490060,6380,6380,6380,6380,0
20230704,155200,224490060,6380,6380,6380,6380,0
20230704,155100,224490060,6380,6380,6380,6380,0
20230704,155000,224490060,6380,6380,6380,6380,0
20230704,154900,224490060,6380,6380,6380,6380,0
20230704,154800,224490060,6380,6380,6380,6380,0
20230704,154700,224490060,6380,6380,6380,6380,0
20230704,154600,224490060,6380,6380,6380,6380,0
20230704,154500,224490060,6380,6380,6380,6380,0
20230704,154400,224490060,6380,6380,6380,6380,0
20230704,154300,224490060,6380,6380,6380,6380,0
20230704,154200,224490060,6380,6380,6380,6380,0
20230704,154100,224490060,6380,6380,6380,6380,0
20230704,154000,224490060,6380,6380,6380,6380,0
20230704,153900,224490060,6380,6380,6380,6380,0
20230704,153800,224490060,6380,6380,6380,6380,0
20230704,153700,224490060,6380,6380,6380,6380,0
20230704,153600,224490060,6380,6380,6380,6380,0
20230704,153500,224490060,6380,6380,6380,6380,0
20230704,153400,224490060,6380,6380,6380,6380,0
20230704,153300,224490060,6380,6380,6380,6380,0
20230704,153200,224490060,6380,6380,6380,6380,0
20230704,153100,224490060,6380,6380,6380,6380,0
20230704,153000,224490060,6380,6380,6380,6380,537
20230704,152900,221064000,6360,6360,6360,6360,0
20230704,152800,221064000,6360,6360,6360,6360,0
20230704,152700,221064000,6360,6360,6360,6360,0
20230704,152600,221064000,6360,6360,6360,6360,0
20230704,152500,221064000,6360,6360,6360,6360,0
20230704,152400,221064000,6360,6360,6360,6360,0
20230704,152300,221064000,6360,6360,6360,6360,0
20230704,152200,221064000,6360,6360,6360,6360,0
20230704,152100,221064000,6360,6360,6360,6360,0
20230704,152000,221064000,6360,6360,6360,6360,0
20230704,151900,221064000,6360,6360,6360,6360,101
20230704,151800,220421640,6360,6360,6360,6360,2
20230704,151700,220408920,6360,6360,6360,6360,10
20230704,151600,220345320,6360,6360,6360,6360,215
20230704,151500,218977920,6360,6360,6360,6360,410
20230704,151400,216370320,6360,6360,6360,6360,2
20230704,151300,216357600,6360,6360,6360,6360,0
20230704,151200,216357600,6360,6360,6360,6360,1
20230704,151100,216351240,6360,6360,6360,6360,0
20230704,151000,216351240,6360,6350,6360,6350,280
20230704,150900,214570960,6360,6370,6370,6360,11
20230704,150800,214500980,6370,6370,6370,6370,0
20230704,150700,214500980,6370,6370,6370,6370,2
20230704,150600,214488240,6370,6370,6370,6370,4
20230704,150500,214462760,6370,6370,6370,6370,78
20230704,150400,213965900,6370,6370,6370,6370,8
20230704,150300,213914940,6370,6370,6370,6370,0
20230704,150200,213914940,6370,6370,6370,6370,0
20230704,150100,213914940,6370,6370,6370,6370,0
20230704,150000,213914940,6370,6370,6370,6370,0
20230704,145900,213914940,6370,6370,6370,6370,0
20230704,145800,213914940,6370,6370,6370,6370,0
20230704,145700,213914940,6370,6370,6370,6370,18
20230704,145600,213800280,6360,6360,6360,6360,0
20230704,145500,213800280,6360,6360,6360,6360,0
20230704,145400,213800280,6360,6360,6360,6360,1
20230704,145300,213793920,6360,6360,6360,6360,0
20230704,145200,213793920,6360,6360,6360,6360,10
20230704,145100,213730320,6370,6370,6370,6370,205
20230704,145000,212424470,6370,6370,6370,6370,91
20230704,144900,211844800,6360,6360,6360,6360,0
20230704,144800,211844800,6360,6360,6360,6360,0
20230704,144700,211844800,6360,6360,6360,6360,177
20230704,144600,210719080,6380,6380,6380,6380,0
20230704,144500,210719080,6380,6380,6380,6380,0
20230704,144400,210719080,6380,6380,6380,6380,0
20230704,144300,210719080,6380,6380,6380,6380,156
20230704,144200,209723800,6380,6380,6380,6380,0
20230704,144100,209723800,6380,6380,6380,6380,0
20230704,144000,209723800,6380,6380,6380,6380,395
20230704,143900,207203700,6380,6380,6380,6380,0
20230704,143800,207203700,6380,6380,6380,6380,0
20230704,143700,207203700,6380,6380,6380,6380,15
20230704,143600,207108000,6380,6380,6380,6380,0
20230704,143500,207108000,6380,6380,6380,6380,0
20230704,143400,207108000,6380,6380,6380,6380,0
20230704,143300,207108000,6380,6380,6380,6380,1
20230704,143200,207101620,6360,6360,6360,6360,88
20230704,143100,206541940,6360,6390,6390,6360,2
20230704,143000,206529190,6360,6390,6390,6360,201
20230704,142900,205250800,6370,6370,6370,6370,0
20230704,142800,205250800,6370,6370,6370,6370,100
20230704,142700,204613800,6370,6370,6370,6370,100
20230704,142600,203976800,6390,6390,6390,6370,202
20230704,142500,202690020,6370,6390,6390,6370,201
20230704,142400,201409630,6390,6390,6390,6390,1
20230704,142300,201403240,6370,6370,6370,6370,200
20230704,142200,200129240,6390,6370,6390,6370,2
20230704,142100,200116480,6390,6390,6390,6390,0
20230704,142000,200116480,6390,6390,6390,6390,1
20230704,141900,200110090,6370,6370,6370,6370,0
20230704,141800,200110090,6370,6370,6370,6370,0
20230704,141700,200110090,6370,6370,6370,6370,400
20230704,141600,197562090,6370,6370,6370,6370,0
20230704,141500,197562090,6370,6370,6370,6370,0
20230704,141400,197562090,6370,6370,6370,6370,0
20230704,141300,197562090,6370,6370,6370,6370,0
20230704,141200,197562090,6370,6370,6370,6370,0
20230704,141100,197562090,6370,6370,6370,6370,0
20230704,141000,197562090,6370,6370,6370,6370,0
20230704,140900,197562090,6370,6370,6370,6370,0
20230704,140800,197562090,6370,6370,6370,6370,0
20230704,140700,197562090,6370,6370,6370,6370,0
20230704,140600,197562090,6370,6370,6370,6370,543
20230704,140500,194103180,6370,6370,6370,6370,0
20230704,140400,194103180,6370,6370,6370,6370,0
20230704,140300,194103180,6370,6370,6370,6370,0
20230704,140200,194103180,6370,6370,6370,6370,1
20230704,140100,194096810,6370,6370,6370,6370,0
20230704,140000,194096810,6370,6370,6370,6370,0
20230704,135900,194096810,6370,6380,6380,6370,151
20230704,135800,193133440,6390,6390,6390,6390,0
20230704,135700,193133440,6390,6380,6390,6380,2
20230704,135600,193120670,6390,6390,6390,6390,0
20230704,135500,193120670,6390,6390,6390,6390,3
20230704,135400,193101500,6380,6390,6390,6380,3
20230704,135300,193082350,6370,6370,6370,6370,103
20230704,135200,192426240,6370,6370,6370,6370,39
20230704,135100,192177810,6380,6380,6380,6380,0
20230704,135000,192177810,6380,6380,6380,6380,0
20230704,134900,192177810,6380,6380,6380,6380,1
20230704,134800,192171430,6390,6390,6390,6390,0
20230704,134700,192171430,6390,6390,6390,6390,1
20230704,134600,192165040,6380,6390,6390,6380,2
20230704,134500,192152270,6370,6370,6370,6370,0
20230704,134400,192152270,6370,6370,6370,6370,1
20230704,134300,192145900,6370,6370,6370,6370,0
20230704,134200,192145900,6370,6370,6370,6370,435
20230704,134100,189374950,6370,6370,6370,6370,1
20230704,134000,189368580,6390,6390,6390,6390,0
20230704,133900,189368580,6390,6370,6390,6370,4
20230704,133800,189343080,6370,6370,6370,6370,0
20230704,133700,189343080,6370,6370,6370,6370,8
20230704,133600,189292120,6370,6370,6370,6370,1
20230704,133500,189285750,6370,6370,6370,6370,0
20230704,133400,189285750,6370,6370,6370,6370,0
20230704,133300,189285750,6370,6370,6370,6370,1
20230704,133200,189279380,6390,6380,6390,6380,456
20230704,133100,186366540,6380,6370,6390,6360,2195
20230704,133000,172358730,6360,6360,6360,6360,2218
20230704,132900,158252250,6340,6340,6340,6340,0
20230704,132800,158252250,6340,6340,6340,6340,1
20230704,132700,158245910,6340,6340,6340,6340,0
20230704,132600,158245910,6340,6340,6340,6340,201
20230704,132500,156971570,6340,6340,6340,6340,0
20230704,132400,156971570,6340,6340,6340,6340,0
20230704,132300,156971570,6340,6340,6340,6340,1
20230704,132200,156965230,6340,6340,6340,6340,0
20230704,132100,156965230,6340,6340,6340,6340,0
20230704,132000,156965230,6340,6340,6340,6340,1
20230704,131900,156958890,6340,6340,6340,6340,0
20230704,131800,156958890,6340,6340,6340,6340,1
20230704,131700,156952550,6360,6360,6360,6360,0
20230704,131600,156952550,6360,6360,6360,6360,0
20230704,131500,156952550,6360,6340,6360,6340,2
20230704,131400,156939850,6350,6350,6350,6350,300
20230704,131300,155034850,6350,6350,6350,6350,1
20230704,131200,155028500,6340,6340,6340,6340,0
20230704,131100,155028500,6340,6340,6340,6340,0
20230704,131000,155028500,6340,6340,6340,6340,1
20230704,130900,155022160,6340,6340,6340,6340,0
20230704,130800,155022160,6340,6340,6340,6340,0
20230704,130700,155022160,6340,6340,6340,6340,1
20230704,130600,155015820,6340,6340,6340,6340,0
20230704,130500,155015820,6340,6350,6350,6340,991
20230704,130400,148722980,6350,6350,6350,6350,0
20230704,130300,148722980,6350,6350,6350,6350,0
20230704,130200,148722980,6350,6350,6350,6350,1
20230704,130100,148716630,6360,6360,6360,6360,0
20230704,130000,148716630,6360,6360,6360,6360,0
20230704,125900,148716630,6360,6360,6360,6360,0
20230704,125800,148716630,6360,6360,6360,6360,0
20230704,125700,148716630,6360,6360,6360,6360,0
20230704,125600,148716630,6360,6360,6360,6360,0
20230704,125500,148716630,6360,6360,6360,6360,0
20230704,125400,148716630,6360,6360,6360,6360,0
20230704,125300,148716630,6360,6360,6360,6360,100
20230704,125200,148080630,6360,6360,6360,6360,0
20230704,125100,148080630,6360,6360,6360,6360,0
20230704,125000,148080630,6360,6360,6360,6360,1
20230704,124900,148074270,6360,6360,6360,6360,0
20230704,124800,148074270,6360,6360,6360,6360,0
20230704,124700,148074270,6360,6360,6360,6360,286
20230704,124600,146255310,6350,6350,6350,6350,284
20230704,124500,144451910,6330,6330,6330,6330,0
20230704,124400,144451910,6330,6330,6330,6330,200
20230704,124300,143185910,6340,6340,6340,6340,284
20230704,124200,141385350,6340,6340,6340,6340,158
20230704,124100,140383630,6340,6340,6340,6340,0
20230704,124000,140383630,6340,6340,6340,6340,0
20230704,123900,140383630,6340,6340,6340,6340,0
20230704,123800,140383630,6340,6340,6340,6340,160
20230704,123700,139369230,6340,6340,6340,6340,1
20230704,123600,139362890,6340,6340,6340,6340,0
20230704,123500,139362890,6340,6340,6340,6340,0
20230704,123400,139362890,6340,6340,6340,6340,0
20230704,123300,139362890,6340,6340,6340,6340,0
20230704,123200,139362890,6340,6340,6340,6340,0
20230704,123100,139362890,6340,6340,6340,6340,0
20230704,123000,139362890,6340,6340,6340,6340,0
20230704,122900,139362890,6340,6340,6340,6340,0
20230704,122800,139362890,6340,6340,6340,6340,0
20230704,122700,139362890,6340,6340,6340,6340,0
20230704,122600,139362890,6340,6340,6340,6340,0
20230704,122500,139362890,6340,6340,6340,6340,0
20230704,122400,139362890,6340,6340,6340,6340,0
20230704,122300,139362890,6340,6340,6340,6340,0
20230704,122200,139362890,6340,6340,6340,6340,0
20230704,122100,139362890,6340,6340,6340,6340,337
20230704,122000,137226310,6340,6340,6340,6340,158
20230704,121900,136224590,6340,6340,6340,6340,0
20230704,121800,136224590,6340,6340,6340,6340,0
20230704,121700,136224590,6340,6340,6340,6340,0
20230704,121600,136224590,6340,6340,6340,6340,0
20230704,121500,136224590,6340,6340,6340,6340,0
20230704,121400,136224590,6340,6340,6340,6340,0
20230704,121300,136224590,6340,6340,6340,6340,0
20230704,121200,136224590,6340,6340,6340,6340,0
20230704,121100,136224590,6340,6340,6340,6340,0
20230704,121000,136224590,6340,6340,6340,6340,0
20230704,120900,136224590,6340,6340,6340,6340,0
20230704,120800,136224590,6340,6330,6340,6330,17
20230704,120700,136116820,6330,6330,6330,6330,0
20230704,120600,136116820,6330,6330,6330,6330,0
20230704,120500,136116820,6330,6330,6330,6330,0
20230704,120400,136116820,6330,6330,6330,6330,1
20230704,120300,136110490,6340,6340,6340,6340,0
20230704,120200,136110490,6340,6340,6340,6340,0
20230704,120100,136110490,6340,6340,6340,6340,0
20230704,120000,136110490,6340,6340,6340,6340,157
20230704,115900,135115110,6330,6330,6330,6330,0
20230704,115800,135115110,6330,6330,6330,6330,73
20230704,115700,134653020,6330,6330,6330,6330,0
20230704,115600,134653020,6330,6330,6330,6330,45
20230704,115500,134368170,6340,6340,6340,6340,0
20230704,115400,134368170,6340,6340,6340,6340,0
20230704,115300,134368170,6340,6340,6340,6340,0
20230704,115200,134368170,6340,6340,6340,6340,0
20230704,115100,134368170,6340,6340,6340,6340,0
20230704,115000,134368170,6340,6340,6340,6340,0
20230704,114900,134368170,6340,6340,6340,6340,0
20230704,114800,134368170,6340,6340,6340,6340,0
20230704,114700,134368170,6340,6340,6340,6340,0
20230704,114600,134368170,6340,6340,6340,6340,0
20230704,114500,134368170,6340,6340,6340,6340,20
20230704,114400,134241370,6340,6340,6340,6340,0
20230704,114300,134241370,6340,6340,6340,6340,0
20230704,114200,134241370,6340,6340,6340,6340,0
20230704,114100,134241370,6340,6340,6340,6340,0
20230704,114000,134241370,6340,6340,6340,6340,0
20230704,113900,134241370,6340,6340,6340,6340,0
20230704,113800,134241370,6340,6340,6340,6340,0
20230704,113700,134241370,6340,6340,6340,6340,0
20230704,113600,134241370,6340,6340,6340,6340,0
20230704,113500,134241370,6340,6340,6340,6340,0
20230704,113400,134241370,6340,6340,6340,6340,0
20230704,113300,134241370,6340,6340,6340,6340,0
20230704,113200,134241370,6340,6320,6340,6320,841
20230704,113100,128910450,6320,6320,6320,6320,0
20230704,113000,128910450,6320,6320,6320,6320,0
20230704,112900,128910450,6320,6320,6320,6320,0
20230704,112800,128910450,6320,6320,6320,6320,0
20230704,112700,128910450,6320,6320,6320,6320,0
20230704,112600,128910450,6320,6320,6320,6320,0
20230704,112500,128910450,6320,6320,6320,6320,0
20230704,112400,128910450,6320,6320,6320,6320,0
20230704,112300,128910450,6320,6320,6320,6320,0
20230704,112200,128910450,6320,6320,6320,6320,0
20230704,112100,128910450,6320,6320,6320,6320,0
20230704,112000,128910450,6320,6320,6320,6320,1
20230704,111900,128904130,6320,6320,6320,6320,0
20230704,111800,128904130,6320,6320,6320,6320,0
20230704,111700,128904130,6320,6320,6320,6320,1
20230704,111600,128897810,6320,6320,6320,6320,0
20230704,111500,128897810,6320,6320,6320,6320,0
20230704,111400,128897810,6320,6320,6320,6320,0
20230704,111300,128897810,6320,6320,6320,6320,0
20230704,111200,128897810,6320,6320,6320,6320,0
20230704,111100,128897810,6320,6320,6320,6320,0
20230704,111000,128897810,6320,6320,6320,6320,0
20230704,110900,128897810,6320,6320,6320,6320,1
20230704,110800,128891490,6320,6320,6320,6320,0
20230704,110700,128891490,6320,6320,6320,6320,0
20230704,110600,128891490,6320,6320,6320,6320,0
20230704,110500,128891490,6320,6320,6320,6320,0
20230704,110400,128891490,6320,6320,6320,6320,0
20230704,110300,128891490,6320,6320,6320,6320,0
20230704,110200,128891490,6320,6340,6340,6320,406
20230704,110100,126325270,6320,6320,6320,6320,0
20230704,110000,126325270,6320,6320,6320,6320,0
20230704,105900,126325270,6320,6320,6320,6320,0
20230704,105800,126325270,6320,6320,6320,6320,0
20230704,105700,126325270,6320,6320,6320,6320,0
20230704,105600,126325270,6320,6330,6330,6320,346
20230704,105500,124138410,6330,6330,6330,6330,0
20230704,105400,124138410,6330,6330,6330,6330,0
20230704,105300,124138410,6330,6330,6330,6330,476
20230704,105200,121125330,6320,6320,6320,6320,0
20230704,105100,121125330,6320,6320,6320,6320,0
20230704,105000,121125330,6320,6320,6320,6320,0
20230704,104900,121125330,6320,6320,6320,6320,0
20230704,104800,121125330,6320,6320,6320,6320,0
20230704,104700,121125330,6320,6320,6320,6320,116
20230704,104600,120392210,6320,6320,6320,6320,0
20230704,104500,120392210,6320,6320,6320,6320,9
20230704,104400,120335330,6310,6310,6310,6310,108
20230704,104300,119653850,6300,6300,6300,6300,88
20230704,104200,119099450,6290,6290,6290,6290,384
20230704,104100,116684090,6280,6280,6280,6280,0
20230704,104000,116684090,6280,6280,6280,6280,0
20230704,103900,116684090,6280,6280,6280,6280,0
20230704,103800,116684090,6280,6280,6280,6280,0
20230704,103700,116684090,6280,6280,6280,6280,0
20230704,103600,116684090,6280,6280,6280,6280,172
20230704,103500,115603930,6280,6280,6280,6280,18
20230704,103400,115490890,6300,6300,6300,6300,0
20230704,103300,115490890,6300,6300,6300,6300,0
20230704,103200,115490890,6300,6300,6300,6300,0
20230704,103100,115490890,6300,6300,6300,6300,17
20230704,103000,115383790,6270,6290,6290,6270,683
20230704,102900,111093780,6300,6300,6300,6300,0
20230704,102800,111093780,6300,6300,6300,6300,0
20230704,102700,111093780,6300,6300,6300,6300,0
20230704,102600,111093780,6300,6300,6300,6300,0
20230704,102500,111093780,6300,6300,6300,6300,0
20230704,102400,111093780,6300,6300,6300,6300,0
20230704,102300,111093780,6300,6300,6300,6300,1
20230704,102200,111087480,6300,6300,6300,6300,0
20230704,102100,111087480,6300,6300,6300,6300,27
20230704,102000,110917380,6300,6300,6300,6300,0
20230704,101900,110917380,6300,6300,6300,6300,0
20230704,101800,110917380,6300,6300,6300,6300,0
20230704,101700,110917380,6300,6300,6300,6300,31
20230704,101600,110722080,6310,6310,6310,6310,0
20230704,101500,110722080,6310,6300,6310,6300,201
20230704,101400,109453780,6310,6310,6310,6310,0
20230704,101300,109453780,6310,6310,6310,6310,0
20230704,101200,109453780,6310,6310,6310,6310,4
20230704,101100,109428540,6300,6300,6300,6300,50
20230704,101000,109113540,6300,6300,6300,6300,5
20230704,100900,109082040,6300,6300,6300,6300,0
20230704,100800,109082040,6300,6300,6300,6300,1
20230704,100700,109075740,6300,6300,6300,6300,0
20230704,100600,109075740,6300,6300,6300,6300,0
20230704,100500,109075740,6300,6300,6300,6300,0
20230704,100400,109075740,6300,6300,6300,6300,0
20230704,100300,109075740,6300,6300,6300,6300,0
20230704,100200,109075740,6300,6300,6300,6300,162
20230704,100100,108055140,6290,6290,6290,6290,0
20230704,100000,108055140,6290,6290,6290,6290,5
20230704,095900,108023690,6300,6300,6300,6300,0
20230704,095800,108023690,6300,6300,6300,6300,0
20230704,095700,108023690,6300,6300,6300,6300,500
20230704,095600,104873690,6300,6300,6300,6300,0
20230704,095500,104873690,6300,6300,6300,6300,0
20230704,095400,104873690,6300,6270,6300,6270,16
20230704,095300,104773340,6290,6310,6310,6260,2369
20230704,095200,89901480,6310,6310,6310,6310,0
20230704,095100,89901480,6310,6330,6330,6310,345
20230704,095000,87721080,6340,6340,6340,6340,1
20230704,094900,87714740,6330,6330,6330,6330,0
20230704,094800,87714740,6330,6330,6330,6330,255
20230704,094700,86100590,6330,6330,6330,6330,0
20230704,094600,86100590,6330,6330,6330,6330,0
20230704,094500,86100590,6330,6340,6340,6330,4
20230704,094400,86075250,6360,6340,6360,6340,580
20230704,094300,82396450,6360,6360,6360,6360,1
20230704,094200,82390090,6340,6340,6340,6340,1
20230704,094100,82383750,6360,6360,6360,6360,0
20230704,094000,82383750,6360,6360,6360,6360,0
20230704,093900,82383750,6360,6360,6360,6360,0
20230704,093800,82383750,6360,6360,6360,6360,1
20230704,093700,82377390,6360,6320,6360,6320,3
20230704,093600,82358390,6360,6330,6360,6330,881
20230704,093500,76776920,6330,6330,6330,6330,140
20230704,093400,75890720,6330,6330,6330,6330,0
20230704,093300,75890720,6330,6330,6330,6330,112
20230704,093200,75181760,6330,6330,6330,6330,3
20230704,093100,75162770,6330,6330,6330,6330,100
20230704,093000,74529770,6330,6330,6330,6330,0
20230704,092900,74529770,6330,6330,6330,6330,1
20230704,092800,74523440,6320,6320,6320,6320,50
20230704,092700,74207440,6320,6340,6340,6320,441
20230704,092600,71415550,6340,6350,6350,6340,56
20230704,092500,71060430,6350,6350,6350,6350,0
20230704,092400,71060430,6350,6350,6350,6350,1
20230704,092300,71054080,6350,6350,6350,6350,0
20230704,092200,71054080,6350,6360,6360,6350,21
20230704,092100,70920720,6360,6360,6360,6360,1
20230704,092000,70914360,6360,6360,6360,6360,0
20230704,091900,70914360,6360,6360,6360,6360,0
20230704,091800,70914360,6360,6360,6360,6360,53
20230704,091700,70577280,6360,6340,6360,6340,19
20230704,091600,70456800,6360,6360,6360,6360,52
20230704,091500,70126080,6360,6330,6360,6330,184
20230704,091400,68961300,6330,6370,6370,6330,5677
20230704,091300,32984660,6390,6390,6390,6390,0
20230704,091200,32984660,6390,6390,6390,6390,26
20230704,091100,32818520,6380,6370,6380,6370,2036
20230704,091000,19848000,6390,6390,6390,6390,0
20230704,090900,19848000,6390,6390,6390,6390,0
20230704,090800,19848000,6390,6370,6390,6370,560
20230704,090700,16273030,6350,6350,6350,6350,50
20230704,090600,15955530,6370,6370,6370,6370,50
20230704,090500,15637030,6370,6370,6370,6370,0
20230704,090400,15637030,6370,6370,6370,6370,633
20230704,090300,11604820,6370,6370,6370,6370,10
20230704,090200,11541120,6370,6370,6390,6370,503
20230704,090100,8336990,6370,6350,6370,6350,17
20230704,090000,8229000,6330,6330,6330,6330,1300