KissMeData/084990/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,193900,850547650,6400,6400,6400,6400,4074
20230704,193800,850547650,6400,6400,6400,6400,0
20230704,193700,850547650,6400,6400,6400,6400,0
20230704,193600,850547650,6400,6400,6400,6400,0
20230704,193500,850547650,6400,6400,6400,6400,0
20230704,193400,850547650,6400,6400,6400,6400,0
20230704,193300,850547650,6400,6400,6400,6400,0
20230704,193200,850547650,6400,6400,6400,6400,0
20230704,193100,850547650,6400,6400,6400,6400,0
20230704,193000,850547650,6400,6400,6400,6400,0
20230704,192900,850547650,6400,6400,6400,6400,0
20230704,192800,850547650,6400,6400,6400,6400,0
20230704,192700,850547650,6400,6400,6400,6400,0
20230704,192600,850547650,6400,6400,6400,6400,0
20230704,192500,850547650,6400,6400,6400,6400,0
20230704,192400,850547650,6400,6400,6400,6400,0
20230704,192300,850547650,6400,6400,6400,6400,0
20230704,192200,850547650,6400,6400,6400,6400,0
20230704,192100,850547650,6400,6400,6400,6400,0
20230704,192000,850547650,6400,6400,6400,6400,0
20230704,191900,850547650,6400,6400,6400,6400,0
20230704,191800,850547650,6400,6400,6400,6400,0
20230704,191700,850547650,6400,6400,6400,6400,0
20230704,191600,850547650,6400,6400,6400,6400,0
20230704,191500,850547650,6400,6400,6400,6400,0
20230704,191400,850547650,6400,6400,6400,6400,0
20230704,191300,850547650,6400,6400,6400,6400,0
20230704,191200,850547650,6400,6400,6400,6400,0
20230704,191100,850547650,6400,6400,6400,6400,0
20230704,191000,850547650,6400,6400,6400,6400,0
20230704,190900,850547650,6400,6400,6400,6400,4074
20230704,190800,850547650,6400,6400,6400,6400,0
20230704,190700,850547650,6400,6400,6400,6400,0
20230704,190600,850547650,6400,6400,6400,6400,0
20230704,190500,850547650,6400,6400,6400,6400,0
20230704,190400,850547650,6400,6400,6400,6400,0
20230704,190300,850547650,6400,6400,6400,6400,0
20230704,190200,850547650,6400,6400,6400,6400,0
20230704,190100,850547650,6400,6400,6400,6400,0
20230704,190000,850547650,6400,6400,6400,6400,0
20230704,185900,850547650,6400,6400,6400,6400,0
20230704,185800,850547650,6400,6400,6400,6400,0
20230704,185700,850547650,6400,6400,6400,6400,0
20230704,185600,850547650,6400,6400,6400,6400,0
20230704,185500,850547650,6400,6400,6400,6400,0
20230704,185400,850547650,6400,6400,6400,6400,0
20230704,185300,850547650,6400,6400,6400,6400,0
20230704,185200,850547650,6400,6400,6400,6400,0
20230704,185100,850547650,6400,6400,6400,6400,0
20230704,185000,850547650,6400,6400,6400,6400,0
20230704,184900,850547650,6400,6400,6400,6400,0
20230704,184800,850547650,6400,6400,6400,6400,0
20230704,184700,850547650,6400,6400,6400,6400,0
20230704,184600,850547650,6400,6400,6400,6400,0
20230704,184500,850547650,6400,6400,6400,6400,0
20230704,184400,850547650,6400,6400,6400,6400,0
20230704,184300,850547650,6400,6400,6400,6400,0
20230704,184200,850547650,6400,6400,6400,6400,0
20230704,184100,850547650,6400,6400,6400,6400,0
20230704,184000,850547650,6400,6400,6400,6400,0
20230704,183900,850547650,6400,6400,6400,6400,4074
20230704,183800,850547650,6400,6400,6400,6400,0
20230704,183700,850547650,6400,6400,6400,6400,0
20230704,183600,850547650,6400,6400,6400,6400,0
20230704,183500,850547650,6400,6400,6400,6400,0
20230704,183400,850547650,6400,6400,6400,6400,0
20230704,183300,850547650,6400,6400,6400,6400,0
20230704,183200,850547650,6400,6400,6400,6400,0
20230704,183100,850547650,6400,6400,6400,6400,0
20230704,183000,850547650,6400,6400,6400,6400,0
20230704,182900,850547650,6400,6400,6400,6400,0
20230704,182800,850547650,6400,6400,6400,6400,0
20230704,182700,850547650,6400,6400,6400,6400,0
20230704,182600,850547650,6400,6400,6400,6400,0
20230704,182500,850547650,6400,6400,6400,6400,0
20230704,182400,850547650,6400,6400,6400,6400,0
20230704,182300,850547650,6400,6400,6400,6400,0
20230704,182200,850547650,6400,6400,6400,6400,0
20230704,182100,850547650,6400,6400,6400,6400,0
20230704,182000,850547650,6400,6400,6400,6400,0
20230704,181900,850547650,6400,6400,6400,6400,0
20230704,181800,850547650,6400,6400,6400,6400,0
20230704,181700,850547650,6400,6400,6400,6400,0
20230704,181600,850547650,6400,6400,6400,6400,0
20230704,181500,850547650,6400,6400,6400,6400,0
20230704,181400,850547650,6400,6400,6400,6400,0
20230704,181300,850547650,6400,6400,6400,6400,0
20230704,181200,850547650,6400,6400,6400,6400,0
20230704,181100,850547650,6400,6400,6400,6400,0
20230704,181000,850547650,6400,6400,6400,6400,0
20230704,180900,850547650,6400,6400,6400,6400,4074
20230704,180800,850547650,6400,6400,6400,6400,0
20230704,180700,850547650,6400,6400,6400,6400,0
20230704,180600,850547650,6400,6400,6400,6400,0
20230704,180500,850547650,6400,6400,6400,6400,0
20230704,180400,850547650,6400,6400,6400,6400,0
20230704,180300,850547650,6400,6400,6400,6400,0
20230704,180200,850547650,6400,6400,6400,6400,0
20230704,180100,850547650,6400,6400,6400,6400,0
20230704,180000,850547650,6400,6400,6400,6400,0
20230704,175900,850547650,6400,6400,6400,6400,0
20230704,175800,850547650,6400,6400,6400,6400,0
20230704,175700,850547650,6400,6400,6400,6400,0
20230704,175600,850547650,6400,6400,6400,6400,0
20230704,175500,850547650,6400,6400,6400,6400,0
20230704,175400,850547650,6400,6400,6400,6400,0
20230704,175300,850547650,6400,6400,6400,6400,0
20230704,175200,850547650,6400,6400,6400,6400,0
20230704,175100,850547650,6400,6400,6400,6400,0
20230704,175000,850547650,6400,6400,6400,6400,0
20230704,174900,850547650,6400,6400,6400,6400,0
20230704,174800,850547650,6400,6400,6400,6400,0
20230704,174700,850547650,6400,6400,6400,6400,0
20230704,174600,850547650,6400,6400,6400,6400,0
20230704,174500,850547650,6400,6400,6400,6400,0
20230704,174400,850547650,6400,6400,6400,6400,0
20230704,174300,850547650,6400,6400,6400,6400,0
20230704,174200,850547650,6400,6400,6400,6400,0
20230704,174100,850547650,6400,6400,6400,6400,0
20230704,174000,850547650,6400,6400,6400,6400,0
20230704,173900,850547650,6400,6400,6400,6400,4074
20230704,173800,850547650,6400,6400,6400,6400,0
20230704,173700,850547650,6400,6400,6400,6400,0
20230704,173600,850547650,6400,6400,6400,6400,0
20230704,173500,850547650,6400,6400,6400,6400,0
20230704,173400,850547650,6400,6400,6400,6400,0
20230704,173300,850547650,6400,6400,6400,6400,0
20230704,173200,850547650,6400,6400,6400,6400,0
20230704,173100,850547650,6400,6400,6400,6400,0
20230704,173000,850547650,6400,6400,6400,6400,0
20230704,172900,850547650,6400,6400,6400,6400,0
20230704,172800,850547650,6400,6400,6400,6400,0
20230704,172700,850547650,6400,6400,6400,6400,0
20230704,172600,850547650,6400,6400,6400,6400,0
20230704,172500,850547650,6400,6400,6400,6400,0
20230704,172400,850547650,6400,6400,6400,6400,0
20230704,172300,850547650,6400,6400,6400,6400,0
20230704,172200,850547650,6400,6400,6400,6400,0
20230704,172100,850547650,6400,6400,6400,6400,0
20230704,172000,850547650,6400,6400,6400,6400,0
20230704,171900,850547650,6400,6400,6400,6400,0
20230704,171800,850547650,6400,6400,6400,6400,0
20230704,171700,850547650,6400,6400,6400,6400,0
20230704,171600,850547650,6400,6400,6400,6400,0
20230704,171500,850547650,6400,6400,6400,6400,0
20230704,171400,850547650,6400,6400,6400,6400,0
20230704,171300,850547650,6400,6400,6400,6400,0
20230704,171200,850547650,6400,6400,6400,6400,0
20230704,171100,850547650,6400,6400,6400,6400,0
20230704,171000,850547650,6400,6400,6400,6400,0
20230704,170900,850547650,6400,6400,6400,6400,4074
20230704,170800,850547650,6400,6400,6400,6400,0
20230704,170700,850547650,6400,6400,6400,6400,0
20230704,170600,850547650,6400,6400,6400,6400,0
20230704,170500,850547650,6400,6400,6400,6400,0
20230704,170400,850547650,6400,6400,6400,6400,0
20230704,170300,850547650,6400,6400,6400,6400,0
20230704,170200,850547650,6400,6400,6400,6400,0
20230704,170100,850547650,6400,6400,6400,6400,0
20230704,170000,850547650,6400,6400,6400,6400,0
20230704,165900,850547650,6400,6400,6400,6400,0
20230704,165800,850547650,6400,6400,6400,6400,0
20230704,165700,850547650,6400,6400,6400,6400,0
20230704,165600,850547650,6400,6400,6400,6400,0
20230704,165500,850547650,6400,6400,6400,6400,0
20230704,165400,850547650,6400,6400,6400,6400,0
20230704,165300,850547650,6400,6400,6400,6400,0
20230704,165200,850547650,6400,6400,6400,6400,0
20230704,165100,850547650,6400,6400,6400,6400,0
20230704,165000,850547650,6400,6400,6400,6400,0
20230704,164900,850547650,6400,6400,6400,6400,0
20230704,164800,850547650,6400,6400,6400,6400,0
20230704,164700,850547650,6400,6400,6400,6400,0
20230704,164600,850547650,6400,6400,6400,6400,0
20230704,164500,850547650,6400,6400,6400,6400,0
20230704,164400,850547650,6400,6400,6400,6400,0
20230704,164300,850547650,6400,6400,6400,6400,0
20230704,164200,850547650,6400,6400,6400,6400,0
20230704,164100,850547650,6400,6400,6400,6400,0
20230704,164000,850547650,6400,6400,6400,6400,0
20230704,163900,850547650,6400,6400,6400,6400,4074
20230704,163800,850547650,6400,6400,6400,6400,0
20230704,163700,850547650,6400,6400,6400,6400,0
20230704,163600,850547650,6400,6400,6400,6400,0
20230704,163500,850547650,6400,6400,6400,6400,0
20230704,163400,850547650,6400,6400,6400,6400,0
20230704,163300,850547650,6400,6400,6400,6400,0
20230704,163200,850547650,6400,6400,6400,6400,0
20230704,163100,850547650,6400,6400,6400,6400,0
20230704,163000,850547650,6400,6400,6400,6400,0
20230704,162900,850547650,6400,6400,6400,6400,0
20230704,162800,850547650,6400,6400,6400,6400,0
20230704,162700,850547650,6400,6400,6400,6400,0
20230704,162600,850547650,6400,6400,6400,6400,0
20230704,162500,850547650,6400,6400,6400,6400,0
20230704,162400,850547650,6400,6400,6400,6400,0
20230704,162300,850547650,6400,6400,6400,6400,0
20230704,162200,850547650,6400,6400,6400,6400,0
20230704,162100,850547650,6400,6400,6400,6400,0
20230704,162000,850547650,6400,6400,6400,6400,0
20230704,161900,850547650,6400,6400,6400,6400,0
20230704,161800,850547650,6400,6400,6400,6400,0
20230704,161700,850547650,6400,6400,6400,6400,0
20230704,161600,850547650,6400,6400,6400,6400,0
20230704,161500,850547650,6400,6400,6400,6400,0
20230704,161400,850547650,6400,6400,6400,6400,0
20230704,161300,850547650,6400,6400,6400,6400,0
20230704,161200,850547650,6400,6400,6400,6400,0
20230704,161100,850547650,6400,6400,6400,6400,0
20230704,161000,850547650,6400,6400,6400,6400,0
20230704,160900,850547650,6400,6400,6400,6400,4074
20230704,160800,850547650,6400,6400,6400,6400,0
20230704,160700,850547650,6400,6400,6400,6400,0
20230704,160600,850547650,6400,6400,6400,6400,0
20230704,160500,850547650,6400,6400,6400,6400,0
20230704,160400,850547650,6400,6400,6400,6400,0
20230704,160300,850547650,6400,6400,6400,6400,0
20230704,160200,850547650,6400,6400,6400,6400,0
20230704,160100,850547650,6400,6400,6400,6400,0
20230704,160000,850547650,6400,6400,6400,6400,0
20230704,155900,850547650,6400,6400,6400,6400,0
20230704,155800,850547650,6400,6400,6400,6400,0
20230704,155700,850547650,6400,6400,6400,6400,0
20230704,155600,850547650,6400,6400,6400,6400,0
20230704,155500,850547650,6400,6400,6400,6400,0
20230704,155400,850547650,6400,6400,6400,6400,0
20230704,155300,850547650,6400,6400,6400,6400,0
20230704,155200,850547650,6400,6400,6400,6400,0
20230704,155100,850547650,6400,6400,6400,6400,0
20230704,155000,850547650,6400,6400,6400,6400,0
20230704,154900,850547650,6400,6400,6400,6400,0
20230704,154800,850547650,6400,6400,6400,6400,0
20230704,154700,850547650,6400,6400,6400,6400,0
20230704,154600,850547650,6400,6400,6400,6400,0
20230704,154500,850547650,6400,6400,6400,6400,0
20230704,154400,850547650,6400,6400,6400,6400,0
20230704,154300,850547650,6400,6400,6400,6400,0
20230704,154200,850547650,6400,6400,6400,6400,0
20230704,154100,850547650,6400,6400,6400,6400,0
20230704,154000,850547650,6400,6400,6400,6400,0
20230704,153900,850547650,6400,6400,6400,6400,4074
20230704,153800,850547650,6400,6400,6400,6400,0
20230704,153700,850547650,6400,6400,6400,6400,0
20230704,153600,850547650,6400,6400,6400,6400,0
20230704,153500,850547650,6400,6400,6400,6400,0
20230704,153400,850547650,6400,6400,6400,6400,0
20230704,153300,850547650,6400,6400,6400,6400,0
20230704,153200,850547650,6400,6400,6400,6400,0
20230704,153100,850547650,6400,6400,6400,6400,0
20230704,153000,850547650,6400,6400,6400,6400,4074
20230704,152900,824474050,6410,6410,6410,6410,0
20230704,152800,824474050,6410,6410,6410,6410,0
20230704,152700,824474050,6410,6410,6410,6410,0
20230704,152600,824474050,6410,6410,6410,6410,0
20230704,152500,824474050,6410,6410,6410,6410,0
20230704,152400,824474050,6410,6410,6410,6410,0
20230704,152300,824474050,6410,6410,6410,6410,0
20230704,152200,824474050,6410,6410,6410,6410,0
20230704,152100,824474050,6410,6410,6410,6410,0
20230704,152000,824474050,6410,6410,6410,6410,0
20230704,151900,824474050,6410,6410,6410,6410,288
20230704,151800,822627970,6410,6400,6410,6390,629
20230704,151700,818601750,6400,6400,6400,6390,206
20230704,151600,817283360,6400,6400,6400,6400,51
20230704,151500,816956960,6400,6400,6400,6400,88
20230704,151400,816393760,6400,6400,6400,6390,27
20230704,151300,816221080,6390,6400,6400,6390,272
20230704,151200,814482440,6400,6400,6400,6400,106
20230704,151100,813804040,6400,6390,6400,6390,84
20230704,151000,813267210,6400,6400,6400,6400,93
20230704,150900,812672010,6400,6400,6400,6400,49
20230704,150800,812358410,6400,6400,6400,6390,777
20230704,150700,807392720,6400,6400,6400,6400,53
20230704,150600,807053520,6390,6400,6400,6380,4226
20230704,150500,780057910,6400,6400,6400,6390,377
20230704,150400,777648000,6390,6400,6400,6390,101
20230704,150300,777002100,6390,6400,6400,6390,102
20230704,150200,776349630,6400,6400,6400,6400,211
20230704,150100,774999230,6400,6400,6400,6400,45
20230704,150000,774711230,6400,6390,6400,6390,22
20230704,145900,774570440,6400,6400,6410,6400,42
20230704,145800,774301520,6400,6410,6410,6400,37
20230704,145700,774064600,6410,6400,6410,6400,502
20230704,145600,770851730,6400,6400,6400,6400,11
20230704,145500,770781330,6390,6400,6400,6390,69
20230704,145400,770339750,6410,6410,6410,6400,38
20230704,145300,770096420,6410,6410,6410,6410,14
20230704,145200,770006680,6400,6400,6410,6400,56
20230704,145100,769648120,6410,6410,6410,6400,33
20230704,145000,769436780,6410,6400,6410,6400,83
20230704,144900,768905490,6400,6400,6400,6400,5
20230704,144800,768873490,6400,6410,6410,6390,47
20230704,144700,768572780,6400,6410,6410,6400,28
20230704,144600,768393550,6410,6400,6410,6400,29
20230704,144500,768207880,6410,6380,6410,6380,709
20230704,144400,763683720,6380,6380,6380,6380,45
20230704,144300,763396620,6390,6390,6390,6390,0
20230704,144200,763396620,6390,6380,6390,6380,200
20230704,144100,762120570,6380,6400,6400,6380,1068
20230704,144000,755300180,6400,6410,6410,6400,355
20230704,143900,753028160,6410,6410,6410,6410,24
20230704,143800,752874320,6410,6410,6410,6410,2
20230704,143700,752861500,6400,6410,6410,6400,40
20230704,143600,752605430,6410,6400,6410,6390,149
20230704,143500,751652980,6400,6390,6400,6390,119
20230704,143400,750892380,6400,6400,6400,6400,34
20230704,143300,750674780,6390,6390,6390,6390,708
20230704,143200,746150660,6390,6390,6390,6390,14
20230704,143100,746061200,6400,6390,6400,6390,34
20230704,143000,745843800,6390,6390,6400,6390,458
20230704,142900,742917090,6390,6390,6390,6390,104
20230704,142800,742252530,6390,6380,6390,6380,305
20230704,142700,740306560,6380,6380,6390,6380,304
20230704,142600,738367020,6390,6380,6390,6380,4
20230704,142500,738341470,6390,6390,6390,6390,29
20230704,142400,738156160,6390,6390,6390,6390,32
20230704,142300,737951680,6390,6390,6390,6390,17
20230704,142200,737843050,6390,6380,6390,6380,221
20230704,142100,736432860,6390,6390,6390,6390,14
20230704,142000,736343400,6390,6390,6390,6390,5
20230704,141900,736311450,6390,6390,6390,6390,31
20230704,141800,736113360,6390,6390,6390,6390,7
20230704,141700,736068630,6390,6390,6390,6390,12
20230704,141600,735991950,6390,6390,6390,6390,24
20230704,141500,735838590,6390,6390,6390,6390,13
20230704,141400,735755520,6390,6390,6390,6390,12
20230704,141300,735678840,6380,6380,6380,6380,0
20230704,141200,735678840,6380,6380,6380,6380,37
20230704,141100,735442780,6380,6370,6380,6370,1545
20230704,141000,725598970,6380,6380,6380,6380,162
20230704,140900,724565410,6380,6380,6380,6380,42
20230704,140800,724297450,6380,6390,6390,6380,1389
20230704,140700,715435340,6390,6390,6390,6390,0
20230704,140600,715435340,6390,6390,6390,6390,18
20230704,140500,715320320,6390,6390,6390,6390,243
20230704,140400,713767550,6390,6390,6390,6390,5
20230704,140300,713735600,6390,6390,6390,6390,3
20230704,140200,713716430,6390,6400,6400,6390,66
20230704,140100,713294650,6400,6390,6400,6390,75
20230704,140000,712815320,6400,6400,6400,6390,79
20230704,135900,712310210,6400,6390,6400,6390,590
20230704,135800,708540050,6390,6390,6390,6390,224
20230704,135700,707108690,6390,6390,6390,6390,7
20230704,135600,707063960,6390,6400,6400,6390,27
20230704,135500,706891360,6400,6400,6400,6400,7
20230704,135400,706846560,6400,6400,6400,6390,30
20230704,135300,706654740,6400,6400,6400,6400,16
20230704,135200,706552340,6400,6400,6400,6400,10
20230704,135100,706488340,6400,6400,6400,6400,2
20230704,135000,706475540,6390,6390,6390,6390,0
20230704,134900,706475540,6390,6390,6390,6380,539
20230704,134800,703031480,6390,6410,6410,6390,1370
20230704,134700,694272070,6410,6410,6410,6400,59
20230704,134600,693894380,6410,6410,6410,6410,0
20230704,134500,693894380,6410,6410,6410,6410,15
20230704,134400,693798230,6410,6410,6410,6410,43
20230704,134300,693522600,6420,6420,6420,6420,16
20230704,134200,693419880,6420,6420,6420,6420,9
20230704,134100,693362100,6420,6420,6420,6420,16
20230704,134000,693259380,6420,6400,6420,6400,389
20230704,133900,690769230,6410,6410,6410,6400,98
20230704,133800,690141880,6410,6420,6420,6410,789
20230704,133700,685078030,6420,6420,6420,6420,10
20230704,133600,685013830,6420,6410,6420,6410,6
20230704,133500,684975320,6420,6420,6420,6420,12
20230704,133400,684898280,6420,6420,6420,6420,5
20230704,133300,684866180,6420,6420,6420,6420,14
20230704,133200,684776300,6420,6420,6420,6420,9
20230704,133100,684718520,6420,6420,6420,6420,9
20230704,133000,684660740,6420,6420,6420,6410,25
20230704,132900,684500310,6420,6420,6420,6420,11
20230704,132800,684429690,6420,6420,6420,6420,97
20230704,132700,683806950,6420,6420,6420,6420,22
20230704,132600,683665710,6420,6420,6420,6420,2
20230704,132500,683652870,6420,6420,6420,6420,5
20230704,132400,683620770,6420,6420,6420,6420,29
20230704,132300,683434590,6420,6420,6420,6420,0
20230704,132200,683434590,6420,6410,6420,6410,110
20230704,132100,682729470,6410,6410,6410,6410,129
20230704,132000,681902580,6410,6410,6410,6410,4
20230704,131900,681876940,6410,6410,6410,6410,5
20230704,131800,681844890,6410,6410,6410,6410,31
20230704,131700,681646180,6410,6400,6410,6400,342
20230704,131600,679457280,6400,6400,6400,6400,0
20230704,131500,679457280,6400,6400,6400,6400,0
20230704,131400,679457280,6400,6400,6400,6400,3
20230704,131300,679438080,6400,6400,6400,6400,0
20230704,131200,679438080,6400,6400,6400,6400,0
20230704,131100,679438080,6400,6400,6400,6400,0
20230704,131000,679438080,6400,6410,6410,6400,812
20230704,130900,674235950,6420,6420,6420,6420,11
20230704,130800,674165330,6420,6420,6420,6420,3
20230704,130700,674146070,6420,6420,6420,6420,12
20230704,130600,674069030,6420,6420,6420,6420,3
20230704,130500,674049770,6420,6420,6420,6420,5
20230704,130400,674017670,6420,6420,6420,6420,7
20230704,130300,673972730,6420,6420,6420,6420,0
20230704,130200,673972730,6420,6420,6420,6420,0
20230704,130100,673972730,6420,6420,6420,6420,3
20230704,130000,673953470,6410,6420,6420,6410,39
20230704,125900,673703160,6420,6430,6430,6420,44
20230704,125800,673420600,6430,6420,6430,6420,169
20230704,125700,672334210,6420,6420,6420,6420,119
20230704,125600,671570230,6420,6420,6420,6420,1
20230704,125500,671563810,6420,6410,6420,6410,2
20230704,125400,671550980,6420,6420,6420,6420,105
20230704,125300,670876880,6420,6420,6420,6420,179
20230704,125200,669727700,6420,6420,6420,6420,18
20230704,125100,669612140,6420,6420,6420,6420,100
20230704,125000,668970140,6420,6420,6420,6420,89
20230704,124900,668398760,6420,6420,6420,6410,159
20230704,124800,667378550,6420,6410,6420,6410,19
20230704,124700,667256750,6410,6410,6410,6410,34
20230704,124600,667038810,6410,6410,6410,6410,0
20230704,124500,667038810,6410,6410,6410,6410,20
20230704,124400,666910610,6420,6410,6420,6410,302
20230704,124300,664974690,6410,6410,6410,6410,2
20230704,124200,664961870,6410,6410,6410,6410,0
20230704,124100,664961870,6410,6410,6410,6410,4
20230704,124000,664936230,6410,6410,6410,6410,0
20230704,123900,664936230,6410,6410,6410,6410,24
20230704,123800,664782390,6400,6400,6400,6400,17
20230704,123700,664673590,6410,6400,6410,6400,98
20230704,123600,664046250,6400,6400,6400,6400,60
20230704,123500,663662250,6400,6400,6400,6400,20
20230704,123400,663534250,6400,6400,6400,6400,22
20230704,123300,663393450,6400,6400,6400,6400,0
20230704,123200,663393450,6400,6400,6400,6400,6
20230704,123100,663355050,6400,6400,6400,6400,0
20230704,123000,663355050,6400,6400,6400,6400,3
20230704,122900,663335850,6410,6410,6410,6410,0
20230704,122800,663335850,6410,6410,6410,6410,1
20230704,122700,663329440,6390,6400,6400,6390,89
20230704,122600,662759890,6400,6400,6400,6400,0
20230704,122500,662759890,6400,6400,6400,6400,0
20230704,122400,662759890,6400,6420,6420,6400,391
20230704,122300,660250270,6420,6410,6420,6400,6
20230704,122200,660211820,6410,6400,6420,6400,800
20230704,122100,655086830,6400,6400,6400,6400,13
20230704,122000,655003630,6390,6390,6390,6390,45
20230704,121900,654716080,6380,6390,6390,6380,458
20230704,121800,651790530,6400,6400,6400,6400,29
20230704,121700,651604930,6400,6400,6400,6400,4
20230704,121600,651579330,6400,6400,6400,6400,20
20230704,121500,651451330,6400,6400,6400,6400,24
20230704,121400,651297730,6400,6390,6400,6390,17
20230704,121300,651189090,6390,6390,6390,6390,233
20230704,121200,649700220,6390,6380,6390,6380,101
20230704,121100,649055690,6380,6390,6390,6380,79
20230704,121000,648551660,6390,6390,6390,6380,85
20230704,120900,648009250,6370,6370,6370,6370,32
20230704,120800,647805410,6370,6390,6390,6370,48
20230704,120700,647499630,6390,6380,6390,6380,324
20230704,120600,645429790,6370,6370,6370,6370,0
20230704,120500,645429790,6370,6370,6370,6370,582
20230704,120400,641722450,6370,6370,6370,6360,755
20230704,120300,636918500,6370,6370,6370,6370,0
20230704,120200,636918500,6370,6370,6370,6370,100
20230704,120100,636281500,6370,6370,6370,6370,188
20230704,120000,635083940,6370,6400,6400,6370,208
20230704,115900,633758850,6400,6390,6400,6390,2
20230704,115800,633746060,6400,6400,6400,6400,5
20230704,115700,633714060,6400,6370,6400,6360,847
20230704,115600,628321580,6370,6380,6380,6370,137
20230704,115500,627448810,6390,6390,6390,6390,1461
20230704,115400,618113020,6360,6380,6380,6360,397
20230704,115300,615587010,6360,6370,6370,6360,348
20230704,115200,613373610,6370,6380,6380,6370,278
20230704,115100,611602080,6380,6400,6400,6380,115
20230704,115000,610868330,6400,6400,6400,6390,10
20230704,114900,610804370,6400,6390,6400,6390,12
20230704,114800,610727640,6380,6400,6400,6380,294
20230704,114700,608850820,6400,6400,6400,6400,0
20230704,114600,608850820,6400,6390,6400,6390,264
20230704,114500,607161830,6370,6370,6380,6370,653
20230704,114400,602998110,6370,6370,6370,6370,23
20230704,114300,602851600,6370,6370,6370,6370,220
20230704,114200,601450200,6380,6380,6380,6380,1
20230704,114100,601443820,6370,6370,6370,6370,131
20230704,114000,600609350,6380,6380,6380,6380,0
20230704,113900,600609350,6380,6380,6380,6380,57
20230704,113800,600245690,6390,6390,6390,6390,0
20230704,113700,600245690,6390,6390,6390,6390,0
20230704,113600,600245690,6390,6380,6390,6380,20
20230704,113500,600118030,6370,6380,6380,6370,438
20230704,113400,597324740,6400,6390,6400,6390,117
20230704,113300,596577100,6380,6380,6380,6380,29
20230704,113200,596392080,6370,6370,6370,6370,0
20230704,113100,596392080,6370,6380,6380,6370,357
20230704,113000,594117080,6380,6390,6390,6380,154
20230704,112900,593134200,6390,6380,6390,6370,1213
20230704,112800,585396360,6390,6390,6390,6390,1
20230704,112700,585389970,6380,6380,6380,6380,60
20230704,112600,585007170,6380,6380,6380,6380,0
20230704,112500,585007170,6380,6380,6380,6380,0
20230704,112400,585007170,6380,6400,6400,6380,275
20230704,112300,583251730,6400,6400,6400,6400,6
20230704,112200,583213330,6400,6400,6400,6400,1
20230704,112100,583206930,6400,6400,6400,6400,10
20230704,112000,583142930,6400,6400,6400,6400,11
20230704,111900,583072530,6400,6400,6400,6400,0
20230704,111800,583072530,6400,6380,6400,6380,434
20230704,111700,580299260,6380,6380,6380,6380,100
20230704,111600,579661260,6370,6370,6370,6370,58
20230704,111500,579291800,6380,6380,6380,6380,6
20230704,111400,579253520,6380,6360,6380,6360,9
20230704,111300,579196120,6370,6380,6380,6370,1739
20230704,111200,568114370,6390,6390,6390,6390,19
20230704,111100,567992960,6390,6390,6390,6380,332
20230704,111000,565871680,6390,6390,6390,6390,1
20230704,110900,565865290,6400,6400,6400,6400,1
20230704,110800,565858890,6400,6400,6400,6400,0
20230704,110700,565858890,6400,6400,6400,6390,140
20230704,110600,564963640,6390,6390,6390,6390,48
20230704,110500,564656920,6390,6390,6390,6390,24
20230704,110400,564503560,6380,6380,6380,6380,33
20230704,110300,564293020,6390,6390,6390,6380,232
20230704,110200,562810660,6400,6390,6400,6390,149
20230704,110100,561857530,6390,6390,6390,6390,25
20230704,110000,561697780,6390,6380,6390,6380,191
20230704,105900,560478700,6390,6390,6390,6390,45
20230704,105800,560191150,6390,6390,6390,6390,0
20230704,105700,560191150,6390,6390,6390,6390,30
20230704,105600,559999450,6390,6390,6390,6390,132
20230704,105500,559155970,6390,6400,6400,6380,124
20230704,105400,558364010,6390,6390,6390,6390,111
20230704,105300,557654720,6400,6400,6400,6400,41
20230704,105200,557392320,6400,6400,6400,6400,270
20230704,105100,555664320,6420,6420,6420,6420,4
20230704,105000,555638640,6420,6420,6420,6420,2
20230704,104900,555625800,6410,6400,6410,6400,255
20230704,104800,553991460,6400,6400,6400,6400,522
20230704,104700,550650660,6400,6400,6400,6400,6
20230704,104600,550612260,6400,6400,6400,6400,0
20230704,104500,550612260,6400,6400,6400,6400,15
20230704,104400,550516260,6400,6400,6400,6400,0
20230704,104300,550516260,6400,6390,6400,6390,167
20230704,104200,549449120,6390,6400,6400,6390,6
20230704,104100,549410730,6400,6410,6410,6400,21
20230704,104000,549276180,6400,6380,6400,6380,1848
20230704,103900,537475990,6380,6380,6380,6380,216
20230704,103800,536097910,6380,6370,6380,6370,29
20230704,103700,535913050,6370,6370,6370,6370,0
20230704,103600,535913050,6370,6370,6370,6370,4
20230704,103500,535887570,6370,6370,6370,6370,18
20230704,103400,535772910,6370,6370,6370,6370,0
20230704,103300,535772910,6370,6360,6370,6360,580
20230704,103200,532078810,6360,6360,6360,6360,0
20230704,103100,532078810,6360,6360,6360,6360,1143
20230704,103000,524809330,6350,6370,6370,6350,1432
20230704,102900,515696380,6380,6380,6380,6380,11
20230704,102800,515626200,6380,6380,6380,6380,403
20230704,102700,513055060,6380,6380,6380,6380,82
20230704,102600,512531900,6380,6380,6380,6380,230
20230704,102500,511064500,6390,6390,6390,6390,0
20230704,102400,511064500,6390,6380,6390,6370,398
20230704,102300,508527960,6370,6370,6370,6370,100
20230704,102200,507890960,6370,6380,6380,6360,882
20230704,102100,502272380,6370,6390,6390,6370,1258
20230704,102000,494246990,6390,6390,6390,6390,89
20230704,101900,493678280,6390,6390,6390,6390,113
20230704,101800,492956210,6390,6400,6400,6390,27
20230704,101700,492783660,6390,6390,6390,6390,186
20230704,101600,491595120,6380,6380,6380,6380,1108
20230704,101500,484526080,6370,6370,6370,6370,247
20230704,101400,482952690,6370,6370,6370,6370,160
20230704,101300,481933490,6370,6370,6370,6370,1
20230704,101200,481927120,6370,6370,6370,6370,112
20230704,101100,481213680,6370,6370,6370,6370,556
20230704,101000,477671960,6360,6370,6370,6360,23
20230704,100900,477525670,6360,6360,6360,6360,0
20230704,100800,477525670,6360,6360,6360,6360,0
20230704,100700,477525670,6360,6360,6360,6360,75
20230704,100600,477048670,6350,6360,6360,6350,5447
20230704,100500,442450810,6360,6370,6370,6360,1026
20230704,100400,435917010,6370,6370,6370,6370,124
20230704,100300,435127130,6380,6380,6380,6380,0
20230704,100200,435127130,6380,6380,6380,6370,265
20230704,100100,433436550,6380,6380,6380,6380,0
20230704,100000,433436550,6380,6370,6380,6370,612
20230704,095900,429537270,6370,6360,6370,6360,190
20230704,095800,428328790,6360,6360,6360,6360,986
20230704,095700,422057830,6360,6350,6360,6350,703
20230704,095600,417591250,6360,6360,6360,6350,179
20230704,095500,416452830,6360,6380,6380,6360,3377
20230704,095400,394966780,6380,6380,6380,6380,21
20230704,095300,394832800,6380,6390,6390,6380,352
20230704,095200,392587030,6380,6380,6390,6380,794
20230704,095100,387521220,6390,6380,6390,6380,157
20230704,095000,386518780,6380,6360,6380,6360,862
20230704,094900,381021760,6360,6370,6370,6360,2015
20230704,094800,368197210,6370,6370,6370,6370,0
20230704,094700,368197210,6370,6370,6370,6360,305
20230704,094600,366254560,6370,6360,6370,6360,360
20230704,094500,363961690,6360,6390,6390,6360,1301
20230704,094400,355682950,6390,6390,6390,6390,20
20230704,094300,355555150,6390,6380,6390,6360,1442
20230704,094200,346375210,6380,6390,6390,6370,2370
20230704,094100,331250360,6390,6400,6400,6390,1099
20230704,094000,324227440,6400,6400,6400,6390,124
20230704,093900,323433950,6410,6410,6410,6400,273
20230704,093800,321686710,6400,6400,6400,6400,1947
20230704,093700,309225910,6410,6430,6430,6410,729
20230704,093600,304547790,6440,6420,6440,6420,1027
20230704,093500,297953830,6410,6410,6410,6410,0
20230704,093400,297953830,6410,6420,6420,6410,518
20230704,093300,294633310,6420,6410,6420,6400,677
20230704,093200,290294070,6410,6440,6440,6400,1035
20230704,093100,283667570,6440,6440,6440,6440,1
20230704,093000,283661130,6400,6430,6430,6400,4633
20230704,092900,253957920,6410,6410,6430,6410,492
20230704,092800,250803600,6420,6410,6420,6400,1910
20230704,092700,238559540,6420,6420,6420,6410,1642
20230704,092600,228026110,6420,6430,6430,6410,2519
20230704,092500,211841110,6430,6440,6450,6430,444
20230704,092400,208981840,6440,6440,6440,6440,474
20230704,092300,205929280,6430,6440,6440,6430,655
20230704,092200,201713750,6430,6450,6450,6430,1245
20230704,092100,193693470,6460,6450,6460,6450,537
20230704,092000,190229730,6440,6440,6440,6440,346
20230704,091900,188001490,6440,6440,6440,6430,3742
20230704,091800,163937630,6440,6440,6440,6440,251
20230704,091700,162321190,6440,6440,6440,6430,192
20230704,091600,161084750,6440,6450,6450,6430,450
20230704,091500,158187640,6450,6460,6460,6440,4172
20230704,091400,131281060,6470,6470,6470,6470,75
20230704,091300,130795810,6470,6470,6470,6470,0
20230704,091200,130795810,6470,6470,6470,6470,23
20230704,091100,130647000,6470,6470,6470,6460,454
20230704,091000,127710250,6470,6480,6480,6470,432
20230704,090900,124915010,6480,6480,6480,6480,157
20230704,090800,123897650,6480,6480,6500,6480,927
20230704,090700,117888690,6480,6480,6480,6470,49
20230704,090600,117571240,6480,6490,6490,6470,526
20230704,090500,114163430,6490,6490,6490,6480,211
20230704,090400,112795930,6480,6470,6480,6470,986
20230704,090300,106411690,6460,6490,6500,6460,889
20230704,090200,100652920,6490,6460,6500,6460,953
20230704,090100,94474790,6440,6470,6500,6430,8210
20230704,090000,41465570,6470,6560,6560,6470,6354