KissMeData/094840/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,194500,699191290,6730,6730,6730,6730,871
20230727,194400,699191290,6730,6730,6730,6730,0
20230727,194300,699191290,6730,6730,6730,6730,0
20230727,194200,699191290,6730,6730,6730,6730,0
20230727,194100,699191290,6730,6730,6730,6730,0
20230727,194000,699191290,6730,6730,6730,6730,0
20230727,193900,699191290,6730,6730,6730,6730,0
20230727,193800,699191290,6730,6730,6730,6730,0
20230727,193700,699191290,6730,6730,6730,6730,0
20230727,193600,699191290,6730,6730,6730,6730,0
20230727,193500,699191290,6730,6730,6730,6730,0
20230727,193400,699191290,6730,6730,6730,6730,0
20230727,193300,699191290,6730,6730,6730,6730,0
20230727,193200,699191290,6730,6730,6730,6730,0
20230727,193100,699191290,6730,6730,6730,6730,0
20230727,193000,699191290,6730,6730,6730,6730,0
20230727,192900,699191290,6730,6730,6730,6730,0
20230727,192800,699191290,6730,6730,6730,6730,0
20230727,192700,699191290,6730,6730,6730,6730,0
20230727,192600,699191290,6730,6730,6730,6730,0
20230727,192500,699191290,6730,6730,6730,6730,0
20230727,192400,699191290,6730,6730,6730,6730,0
20230727,192300,699191290,6730,6730,6730,6730,0
20230727,192200,699191290,6730,6730,6730,6730,0
20230727,192100,699191290,6730,6730,6730,6730,0
20230727,192000,699191290,6730,6730,6730,6730,0
20230727,191900,699191290,6730,6730,6730,6730,0
20230727,191800,699191290,6730,6730,6730,6730,0
20230727,191700,699191290,6730,6730,6730,6730,0
20230727,191600,699191290,6730,6730,6730,6730,0
20230727,191500,699191290,6730,6730,6730,6730,871
20230727,191400,699191290,6730,6730,6730,6730,0
20230727,191300,699191290,6730,6730,6730,6730,0
20230727,191200,699191290,6730,6730,6730,6730,0
20230727,191100,699191290,6730,6730,6730,6730,0
20230727,191000,699191290,6730,6730,6730,6730,0
20230727,190900,699191290,6730,6730,6730,6730,0
20230727,190800,699191290,6730,6730,6730,6730,0
20230727,190700,699191290,6730,6730,6730,6730,0
20230727,190600,699191290,6730,6730,6730,6730,0
20230727,190500,699191290,6730,6730,6730,6730,0
20230727,190400,699191290,6730,6730,6730,6730,0
20230727,190300,699191290,6730,6730,6730,6730,0
20230727,190200,699191290,6730,6730,6730,6730,0
20230727,190100,699191290,6730,6730,6730,6730,0
20230727,190000,699191290,6730,6730,6730,6730,0
20230727,185900,699191290,6730,6730,6730,6730,0
20230727,185800,699191290,6730,6730,6730,6730,0
20230727,185700,699191290,6730,6730,6730,6730,0
20230727,185600,699191290,6730,6730,6730,6730,0
20230727,185500,699191290,6730,6730,6730,6730,0
20230727,185400,699191290,6730,6730,6730,6730,0
20230727,185300,699191290,6730,6730,6730,6730,0
20230727,185200,699191290,6730,6730,6730,6730,0
20230727,185100,699191290,6730,6730,6730,6730,0
20230727,185000,699191290,6730,6730,6730,6730,0
20230727,184900,699191290,6730,6730,6730,6730,0
20230727,184800,699191290,6730,6730,6730,6730,0
20230727,184700,699191290,6730,6730,6730,6730,0
20230727,184600,699191290,6730,6730,6730,6730,0
20230727,184500,699191290,6730,6730,6730,6730,871
20230727,184400,699191290,6730,6730,6730,6730,0
20230727,184300,699191290,6730,6730,6730,6730,0
20230727,184200,699191290,6730,6730,6730,6730,0
20230727,184100,699191290,6730,6730,6730,6730,0
20230727,184000,699191290,6730,6730,6730,6730,0
20230727,183900,699191290,6730,6730,6730,6730,0
20230727,183800,699191290,6730,6730,6730,6730,0
20230727,183700,699191290,6730,6730,6730,6730,0
20230727,183600,699191290,6730,6730,6730,6730,0
20230727,183500,699191290,6730,6730,6730,6730,0
20230727,183400,699191290,6730,6730,6730,6730,0
20230727,183300,699191290,6730,6730,6730,6730,0
20230727,183200,699191290,6730,6730,6730,6730,0
20230727,183100,699191290,6730,6730,6730,6730,0
20230727,183000,699191290,6730,6730,6730,6730,0
20230727,182900,699191290,6730,6730,6730,6730,0
20230727,182800,699191290,6730,6730,6730,6730,0
20230727,182700,699191290,6730,6730,6730,6730,0
20230727,182600,699191290,6730,6730,6730,6730,0
20230727,182500,699191290,6730,6730,6730,6730,0
20230727,182400,699191290,6730,6730,6730,6730,0
20230727,182300,699191290,6730,6730,6730,6730,0
20230727,182200,699191290,6730,6730,6730,6730,0
20230727,182100,699191290,6730,6730,6730,6730,0
20230727,182000,699191290,6730,6730,6730,6730,0
20230727,181900,699191290,6730,6730,6730,6730,0
20230727,181800,699191290,6730,6730,6730,6730,0
20230727,181700,699191290,6730,6730,6730,6730,0
20230727,181600,699191290,6730,6730,6730,6730,0
20230727,181500,699191290,6730,6730,6730,6730,871
20230727,181400,699191290,6730,6730,6730,6730,0
20230727,181300,699191290,6730,6730,6730,6730,0
20230727,181200,699191290,6730,6730,6730,6730,0
20230727,181100,699191290,6730,6730,6730,6730,0
20230727,181000,699191290,6730,6730,6730,6730,0
20230727,180900,699191290,6730,6730,6730,6730,0
20230727,180800,699191290,6730,6730,6730,6730,0
20230727,180700,699191290,6730,6730,6730,6730,0
20230727,180600,699191290,6730,6730,6730,6730,0
20230727,180500,699191290,6730,6730,6730,6730,0
20230727,180400,699191290,6730,6730,6730,6730,0
20230727,180300,699191290,6730,6730,6730,6730,0
20230727,180200,699191290,6730,6730,6730,6730,0
20230727,180100,699191290,6730,6730,6730,6730,0
20230727,180000,699191290,6730,6730,6730,6730,0
20230727,175900,699191290,6730,6730,6730,6730,0
20230727,175800,699191290,6730,6730,6730,6730,0
20230727,175700,699191290,6730,6730,6730,6730,0
20230727,175600,699191290,6730,6730,6730,6730,0
20230727,175500,699191290,6730,6730,6730,6730,0
20230727,175400,699191290,6730,6730,6730,6730,0
20230727,175300,699191290,6730,6730,6730,6730,0
20230727,175200,699191290,6730,6730,6730,6730,0
20230727,175100,699191290,6730,6730,6730,6730,0
20230727,175000,699191290,6730,6730,6730,6730,0
20230727,174900,699191290,6730,6730,6730,6730,0
20230727,174800,699191290,6730,6730,6730,6730,0
20230727,174700,699191290,6730,6730,6730,6730,0
20230727,174600,699191290,6730,6730,6730,6730,0
20230727,174500,699191290,6730,6730,6730,6730,871
20230727,174400,699191290,6730,6730,6730,6730,0
20230727,174300,699191290,6730,6730,6730,6730,0
20230727,174200,699191290,6730,6730,6730,6730,0
20230727,174100,699191290,6730,6730,6730,6730,0
20230727,174000,699191290,6730,6730,6730,6730,0
20230727,173900,699191290,6730,6730,6730,6730,0
20230727,173800,699191290,6730,6730,6730,6730,0
20230727,173700,699191290,6730,6730,6730,6730,0
20230727,173600,699191290,6730,6730,6730,6730,0
20230727,173500,699191290,6730,6730,6730,6730,0
20230727,173400,699191290,6730,6730,6730,6730,0
20230727,173300,699191290,6730,6730,6730,6730,0
20230727,173200,699191290,6730,6730,6730,6730,0
20230727,173100,699191290,6730,6730,6730,6730,0
20230727,173000,699191290,6730,6730,6730,6730,0
20230727,172900,699191290,6730,6730,6730,6730,0
20230727,172800,699191290,6730,6730,6730,6730,0
20230727,172700,699191290,6730,6730,6730,6730,0
20230727,172600,699191290,6730,6730,6730,6730,0
20230727,172500,699191290,6730,6730,6730,6730,0
20230727,172400,699191290,6730,6730,6730,6730,0
20230727,172300,699191290,6730,6730,6730,6730,0
20230727,172200,699191290,6730,6730,6730,6730,0
20230727,172100,699191290,6730,6730,6730,6730,0
20230727,172000,699191290,6730,6730,6730,6730,0
20230727,171900,699191290,6730,6730,6730,6730,0
20230727,171800,699191290,6730,6730,6730,6730,0
20230727,171700,699191290,6730,6730,6730,6730,0
20230727,171600,699191290,6730,6730,6730,6730,0
20230727,171500,699191290,6730,6730,6730,6730,871
20230727,171400,699191290,6730,6730,6730,6730,0
20230727,171300,699191290,6730,6730,6730,6730,0
20230727,171200,699191290,6730,6730,6730,6730,0
20230727,171100,699191290,6730,6730,6730,6730,0
20230727,171000,699191290,6730,6730,6730,6730,0
20230727,170900,699191290,6730,6730,6730,6730,0
20230727,170800,699191290,6730,6730,6730,6730,0
20230727,170700,699191290,6730,6730,6730,6730,0
20230727,170600,699191290,6730,6730,6730,6730,0
20230727,170500,699191290,6730,6730,6730,6730,0
20230727,170400,699191290,6730,6730,6730,6730,0
20230727,170300,699191290,6730,6730,6730,6730,0
20230727,170200,699191290,6730,6730,6730,6730,0
20230727,170100,699191290,6730,6730,6730,6730,0
20230727,170000,699191290,6730,6730,6730,6730,0
20230727,165900,699191290,6730,6730,6730,6730,0
20230727,165800,699191290,6730,6730,6730,6730,0
20230727,165700,699191290,6730,6730,6730,6730,0
20230727,165600,699191290,6730,6730,6730,6730,0
20230727,165500,699191290,6730,6730,6730,6730,0
20230727,165400,699191290,6730,6730,6730,6730,0
20230727,165300,699191290,6730,6730,6730,6730,0
20230727,165200,699191290,6730,6730,6730,6730,0
20230727,165100,699191290,6730,6730,6730,6730,0
20230727,165000,699191290,6730,6730,6730,6730,0
20230727,164900,699191290,6730,6730,6730,6730,0
20230727,164800,699191290,6730,6730,6730,6730,0
20230727,164700,699191290,6730,6730,6730,6730,0
20230727,164600,699191290,6730,6730,6730,6730,0
20230727,164500,699191290,6730,6730,6730,6730,871
20230727,164400,699191290,6730,6730,6730,6730,0
20230727,164300,699191290,6730,6730,6730,6730,0
20230727,164200,699191290,6730,6730,6730,6730,0
20230727,164100,699191290,6730,6730,6730,6730,0
20230727,164000,699191290,6730,6730,6730,6730,0
20230727,163900,699191290,6730,6730,6730,6730,0
20230727,163800,699191290,6730,6730,6730,6730,0
20230727,163700,699191290,6730,6730,6730,6730,0
20230727,163600,699191290,6730,6730,6730,6730,0
20230727,163500,699191290,6730,6730,6730,6730,0
20230727,163400,699191290,6730,6730,6730,6730,0
20230727,163300,699191290,6730,6730,6730,6730,0
20230727,163200,699191290,6730,6730,6730,6730,0
20230727,163100,699191290,6730,6730,6730,6730,0
20230727,163000,699191290,6730,6730,6730,6730,0
20230727,162900,699191290,6730,6730,6730,6730,0
20230727,162800,699191290,6730,6730,6730,6730,0
20230727,162700,699191290,6730,6730,6730,6730,0
20230727,162600,699191290,6730,6730,6730,6730,0
20230727,162500,699191290,6730,6730,6730,6730,0
20230727,162400,699191290,6730,6730,6730,6730,0
20230727,162300,699191290,6730,6730,6730,6730,0
20230727,162200,699191290,6730,6730,6730,6730,0
20230727,162100,699191290,6730,6730,6730,6730,0
20230727,162000,699191290,6730,6730,6730,6730,0
20230727,161900,699191290,6730,6730,6730,6730,0
20230727,161800,699191290,6730,6730,6730,6730,0
20230727,161700,699191290,6730,6730,6730,6730,0
20230727,161600,699191290,6730,6730,6730,6730,0
20230727,161500,699191290,6730,6730,6730,6730,871
20230727,161400,699191290,6730,6730,6730,6730,0
20230727,161300,699191290,6730,6730,6730,6730,0
20230727,161200,699191290,6730,6730,6730,6730,0
20230727,161100,699191290,6730,6730,6730,6730,0
20230727,161000,699191290,6730,6730,6730,6730,0
20230727,160900,699191290,6730,6730,6730,6730,0
20230727,160800,699191290,6730,6730,6730,6730,0
20230727,160700,699191290,6730,6730,6730,6730,0
20230727,160600,699191290,6730,6730,6730,6730,0
20230727,160500,699191290,6730,6730,6730,6730,0
20230727,160400,699191290,6730,6730,6730,6730,0
20230727,160300,699191290,6730,6730,6730,6730,0
20230727,160200,699191290,6730,6730,6730,6730,0
20230727,160100,699191290,6730,6730,6730,6730,0
20230727,160000,699191290,6730,6730,6730,6730,0
20230727,155900,699191290,6730,6730,6730,6730,0
20230727,155800,699191290,6730,6730,6730,6730,0
20230727,155700,699191290,6730,6730,6730,6730,0
20230727,155600,699191290,6730,6730,6730,6730,0
20230727,155500,699191290,6730,6730,6730,6730,0
20230727,155400,699191290,6730,6730,6730,6730,0
20230727,155300,699191290,6730,6730,6730,6730,0
20230727,155200,699191290,6730,6730,6730,6730,0
20230727,155100,699191290,6730,6730,6730,6730,0
20230727,155000,699191290,6730,6730,6730,6730,0
20230727,154900,699191290,6730,6730,6730,6730,0
20230727,154800,699191290,6730,6730,6730,6730,0
20230727,154700,699191290,6730,6730,6730,6730,0
20230727,154600,699191290,6730,6730,6730,6730,0
20230727,154500,699191290,6730,6730,6730,6730,871
20230727,154400,699191290,6730,6730,6730,6730,0
20230727,154300,699191290,6730,6730,6730,6730,0
20230727,154200,699191290,6730,6730,6730,6730,0
20230727,154100,699191290,6730,6730,6730,6730,0
20230727,154000,699191290,6730,6730,6730,6730,0
20230727,153900,699191290,6730,6730,6730,6730,0
20230727,153800,699191290,6730,6730,6730,6730,0
20230727,153700,699191290,6730,6730,6730,6730,0
20230727,153600,699191290,6730,6730,6730,6730,0
20230727,153500,699191290,6730,6730,6730,6730,0
20230727,153400,699191290,6730,6730,6730,6730,0
20230727,153300,699191290,6730,6730,6730,6730,0
20230727,153200,699191290,6730,6730,6730,6730,0
20230727,153100,699191290,6730,6730,6730,6730,0
20230727,153000,699191290,6730,6730,6730,6730,871
20230727,152900,693329460,6730,6730,6730,6730,0
20230727,152800,693329460,6730,6730,6730,6730,0
20230727,152700,693329460,6730,6730,6730,6730,0
20230727,152600,693329460,6730,6730,6730,6730,0
20230727,152500,693329460,6730,6730,6730,6730,0
20230727,152400,693329460,6730,6730,6730,6730,0
20230727,152300,693329460,6730,6730,6730,6730,0
20230727,152200,693329460,6730,6730,6730,6730,0
20230727,152100,693329460,6730,6730,6730,6730,0
20230727,152000,693329460,6730,6730,6730,6730,0
20230727,151900,693329460,6730,6730,6730,6730,0
20230727,151800,693329460,6730,6730,6730,6730,0
20230727,151700,693329460,6730,6730,6730,6730,0
20230727,151600,693329460,6730,6730,6730,6730,0
20230727,151500,693329460,6730,6730,6730,6730,30
20230727,151400,693127560,6720,6720,6720,6720,70
20230727,151300,692657160,6720,6720,6720,6720,4
20230727,151200,692630280,6730,6730,6730,6730,29
20230727,151100,692435110,6720,6720,6720,6720,5
20230727,151000,692401510,6720,6720,6720,6720,8
20230727,150900,692347750,6720,6720,6720,6720,1
20230727,150800,692341030,6720,6720,6720,6720,0
20230727,150700,692341030,6720,6720,6720,6720,0
20230727,150600,692341030,6720,6720,6720,6720,0
20230727,150500,692341030,6720,6710,6720,6710,7
20230727,150400,692294010,6720,6720,6720,6720,53
20230727,150300,691937850,6740,6740,6740,6740,0
20230727,150200,691937850,6740,6740,6740,6740,1
20230727,150100,691931110,6720,6710,6720,6710,8
20230727,150000,691877420,6740,6740,6740,6740,0
20230727,145900,691877420,6740,6720,6740,6720,6
20230727,145800,691837020,6720,6720,6720,6720,201
20230727,145700,690486300,6720,6720,6720,6720,13
20230727,145600,690398940,6740,6740,6740,6740,0
20230727,145500,690398940,6740,6720,6750,6720,10
20230727,145400,690331570,6720,6720,6720,6720,0
20230727,145300,690331570,6720,6720,6720,6720,0
20230727,145200,690331570,6720,6720,6720,6720,0
20230727,145100,690331570,6720,6720,6720,6720,0
20230727,145000,690331570,6720,6710,6720,6710,2
20230727,144900,690318140,6700,6710,6710,6700,174
20230727,144800,689152030,6740,6720,6740,6720,52
20230727,144700,688802570,6720,6730,6730,6710,812
20230727,144600,683347030,6750,6750,6750,6750,0
20230727,144500,683347030,6750,6750,6750,6750,0
20230727,144400,683347030,6750,6750,6750,6750,0
20230727,144300,683347030,6750,6750,6750,6750,0
20230727,144200,683347030,6750,6750,6750,6750,0
20230727,144100,683347030,6750,6750,6750,6750,0
20230727,144000,683347030,6750,6750,6750,6750,0
20230727,143900,683347030,6750,6750,6750,6750,1
20230727,143800,683340280,6750,6750,6750,6750,0
20230727,143700,683340280,6750,6750,6750,6750,7
20230727,143600,683293030,6750,6750,6750,6750,8
20230727,143500,683239030,6750,6750,6750,6750,6
20230727,143400,683198530,6750,6790,6790,6750,602
20230727,143300,679131890,6780,6770,6780,6750,117
20230727,143200,678338670,6750,6750,6750,6750,0
20230727,143100,678338670,6750,6750,6750,6750,5
20230727,143000,678304920,6750,6750,6750,6750,19
20230727,142900,678176670,6740,6750,6750,6720,175
20230727,142800,676995480,6720,6730,6730,6710,1124
20230727,142700,669443080,6750,6750,6750,6750,1
20230727,142600,669436330,6730,6730,6730,6730,100
20230727,142500,668763330,6750,6750,6750,6750,0
20230727,142400,668763330,6750,6750,6750,6750,0
20230727,142300,668763330,6750,6750,6750,6750,0
20230727,142200,668763330,6750,6750,6750,6740,52
20230727,142100,668412830,6730,6750,6750,6730,10
20230727,142000,668345400,6750,6750,6750,6750,1
20230727,141900,668338650,6730,6730,6730,6730,0
20230727,141800,668338650,6730,6760,6760,6730,2097
20230727,141700,654190700,6780,6780,6780,6780,0
20230727,141600,654190700,6780,6780,6780,6780,0
20230727,141500,654190700,6780,6780,6780,6780,0
20230727,141400,654190700,6780,6780,6780,6780,0
20230727,141300,654190700,6780,6780,6780,6780,1
20230727,141200,654183920,6800,6800,6800,6800,0
20230727,141100,654183920,6800,6800,6800,6800,0
20230727,141000,654183920,6800,6800,6800,6800,0
20230727,140900,654183920,6800,6800,6800,6800,0
20230727,140800,654183920,6800,6790,6800,6790,5
20230727,140700,654149930,6770,6770,6770,6770,37
20230727,140600,653899440,6770,6780,6780,6770,235
20230727,140500,652308240,6780,6780,6780,6780,20
20230727,140400,652172640,6780,6800,6800,6780,235
20230727,140300,650575740,6800,6800,6800,6800,1
20230727,140200,650568940,6800,6800,6800,6800,0
20230727,140100,650568940,6800,6790,6800,6790,20
20230727,140000,650433130,6800,6800,6800,6800,0
20230727,135900,650433130,6800,6800,6800,6800,0
20230727,135800,650433130,6800,6800,6800,6800,0
20230727,135700,650433130,6800,6800,6800,6800,14
20230727,135600,650337930,6800,6800,6800,6800,0
20230727,135500,650337930,6800,6800,6800,6800,1
20230727,135400,650331130,6810,6810,6810,6810,0
20230727,135300,650331130,6810,6800,6810,6800,5
20230727,135200,650297090,6810,6750,6810,6750,1125
20230727,135100,642668850,6740,6740,6740,6740,367
20230727,135000,640195270,6740,6740,6740,6740,0
20230727,134900,640195270,6740,6740,6740,6740,0
20230727,134800,640195270,6740,6740,6740,6740,0
20230727,134700,640195270,6740,6740,6740,6740,3
20230727,134600,640175050,6730,6730,6730,6730,50
20230727,134500,639838550,6740,6750,6750,6740,404
20230727,134400,637111580,6750,6750,6750,6750,99
20230727,134300,636443330,6750,6750,6750,6750,0
20230727,134200,636443330,6750,6750,6750,6750,0
20230727,134100,636443330,6750,6750,6750,6750,0
20230727,134000,636443330,6750,6750,6750,6750,1
20230727,133900,636436580,6740,6740,6740,6740,0
20230727,133800,636436580,6740,6740,6740,6740,40
20230727,133700,636166980,6740,6740,6740,6740,0
20230727,133600,636166980,6740,6740,6740,6740,34
20230727,133500,635937820,6750,6750,6750,6750,0
20230727,133400,635937820,6750,6720,6750,6720,572
20230727,133300,632082240,6720,6720,6720,6720,0
20230727,133200,632082240,6720,6720,6730,6720,17
20230727,133100,631967850,6730,6720,6730,6720,8
20230727,133000,631914030,6730,6700,6730,6700,16
20230727,132900,631806590,6700,6710,6710,6670,1013
20230727,132800,625022650,6700,6700,6700,6700,0
20230727,132700,625022650,6700,6700,6700,6700,0
20230727,132600,625022650,6700,6700,6730,6700,7
20230727,132500,624975600,6740,6740,6740,6740,0
20230727,132400,624975600,6740,6740,6740,6740,0
20230727,132300,624975600,6740,6710,6740,6710,30
20230727,132200,624773430,6740,6680,6740,6680,60
20230727,132100,624371820,6680,6690,6690,6680,84
20230727,132000,623810690,6700,6700,6700,6700,0
20230727,131900,623810690,6700,6700,6700,6700,0
20230727,131800,623810690,6700,6700,6700,6700,0
20230727,131700,623810690,6700,6700,6700,6700,0
20230727,131600,623810690,6700,6700,6700,6700,0
20230727,131500,623810690,6700,6700,6700,6700,1
20230727,131400,623803990,6740,6740,6740,6740,0
20230727,131300,623803990,6740,6740,6740,6740,0
20230727,131200,623803990,6740,6740,6740,6740,0
20230727,131100,623803990,6740,6700,6740,6700,3
20230727,131000,623783810,6700,6700,6700,6700,0
20230727,130900,623783810,6700,6700,6700,6700,4
20230727,130800,623757010,6700,6700,6700,6700,1
20230727,130700,623750310,6700,6700,6700,6700,9
20230727,130600,623690010,6700,6720,6720,6700,839
20230727,130500,618066140,6740,6740,6740,6740,0
20230727,130400,618066140,6740,6740,6740,6740,0
20230727,130300,618066140,6740,6740,6740,6740,1
20230727,130200,618059400,6740,6740,6740,6740,0
20230727,130100,618059400,6740,6740,6740,6740,0
20230727,130000,618059400,6740,6740,6740,6740,20
20230727,125900,617924600,6740,6740,6740,6740,5
20230727,125800,617890900,6740,6730,6740,6730,25
20230727,125700,617722630,6730,6730,6730,6730,10
20230727,125600,617655330,6730,6730,6730,6730,15
20230727,125500,617554380,6730,6730,6730,6730,3
20230727,125400,617534190,6720,6720,6720,6720,0
20230727,125300,617534190,6720,6720,6720,6720,22
20230727,125200,617386350,6720,6720,6720,6720,50
20230727,125100,617050350,6720,6720,6720,6720,0
20230727,125000,617050350,6720,6720,6720,6720,0
20230727,124900,617050350,6720,6720,6720,6720,0
20230727,124800,617050350,6720,6730,6730,6720,16
20230727,124700,616942790,6760,6760,6760,6760,0
20230727,124600,616942790,6760,6760,6760,6760,0
20230727,124500,616942790,6760,6760,6760,6760,0
20230727,124400,616942790,6760,6760,6760,6760,0
20230727,124300,616942790,6760,6750,6760,6750,15
20230727,124200,616841400,6760,6760,6760,6760,0
20230727,124100,616841400,6760,6760,6760,6760,5
20230727,124000,616807600,6760,6760,6760,6760,0
20230727,123900,616807600,6760,6750,6760,6750,44
20230727,123800,616510170,6750,6750,6750,6750,2
20230727,123700,616496670,6740,6740,6740,6730,16
20230727,123600,616388850,6740,6740,6740,6730,48
20230727,123500,616065340,6730,6730,6730,6730,0
20230727,123400,616065340,6730,6730,6730,6730,0
20230727,123300,616065340,6730,6720,6730,6720,197
20230727,123200,614739960,6690,6690,6690,6690,2
20230727,123100,614726580,6690,6680,6720,6680,17
20230727,123000,614612770,6680,6680,6680,6680,4
20230727,122900,614586050,6680,6680,6680,6680,0
20230727,122800,614586050,6680,6680,6680,6680,0
20230727,122700,614586050,6680,6680,6680,6680,0
20230727,122600,614586050,6680,6680,6680,6680,0
20230727,122500,614586050,6680,6680,6680,6680,0
20230727,122400,614586050,6680,6680,6680,6680,53
20230727,122300,614232010,6650,6650,6650,6650,0
20230727,122200,614232010,6650,6650,6650,6650,0
20230727,122100,614232010,6650,6650,6650,6650,0
20230727,122000,614232010,6650,6650,6650,6650,23
20230727,121900,614079060,6680,6680,6680,6680,0
20230727,121800,614079060,6680,6680,6680,6680,0
20230727,121700,614079060,6680,6660,6680,6660,51
20230727,121600,613739340,6660,6690,6690,6640,1323
20230727,121500,604916330,6720,6690,6720,6690,5
20230727,121400,604882800,6690,6710,6710,6690,37
20230727,121300,604634550,6720,6710,6720,6710,12
20230727,121200,604553920,6740,6740,6740,6740,0
20230727,121100,604553920,6740,6710,6740,6710,10
20230727,121000,604486550,6690,6710,6710,6690,120
20230727,120900,603682550,6710,6710,6710,6710,108
20230727,120800,602957870,6710,6690,6710,6690,938
20230727,120700,596682630,6690,6690,6690,6690,500
20230727,120600,593337630,6740,6740,6740,6740,0
20230727,120500,593337630,6740,6740,6740,6740,0
20230727,120400,593337630,6740,6740,6740,6740,0
20230727,120300,593337630,6740,6690,6740,6690,70
20230727,120200,592867190,6710,6700,6710,6700,156
20230727,120100,591821540,6700,6750,6750,6690,1315
20230727,120000,582990390,6750,6760,6760,6750,319
20230727,115900,580834060,6780,6780,6780,6780,0
20230727,115800,580834060,6780,6780,6780,6780,0
20230727,115700,580834060,6780,6780,6780,6780,0
20230727,115600,580834060,6780,6780,6780,6780,0
20230727,115500,580834060,6780,6780,6780,6780,0
20230727,115400,580834060,6780,6780,6780,6780,0
20230727,115300,580834060,6780,6780,6780,6780,0
20230727,115200,580834060,6780,6780,6780,6780,94
20230727,115100,580196740,6780,6780,6780,6780,40
20230727,115000,579925540,6780,6780,6780,6780,0
20230727,114900,579925540,6780,6780,6780,6780,100
20230727,114800,579247540,6800,6800,6800,6800,40
20230727,114700,578975540,6790,6790,6790,6790,0
20230727,114600,578975540,6790,6790,6790,6790,226
20230727,114500,577441000,6780,6780,6780,6780,0
20230727,114400,577441000,6780,6780,6780,6780,0
20230727,114300,577441000,6780,6780,6780,6780,0
20230727,114200,577441000,6780,6780,6780,6780,0
20230727,114100,577441000,6780,6780,6780,6780,0
20230727,114000,577441000,6780,6780,6780,6780,0
20230727,113900,577441000,6780,6780,6790,6780,99
20230727,113800,576769380,6790,6790,6790,6790,0
20230727,113700,576769380,6790,6790,6790,6790,0
20230727,113600,576769380,6790,6790,6790,6790,6
20230727,113500,576728640,6780,6780,6780,6780,1
20230727,113400,576721860,6790,6790,6790,6790,0
20230727,113300,576721860,6790,6790,6790,6790,0
20230727,113200,576721860,6790,6770,6790,6770,30
20230727,113100,576518570,6790,6780,6790,6780,10
20230727,113000,576450680,6790,6790,6790,6790,0
20230727,112900,576450680,6790,6780,6790,6780,39
20230727,112800,576185880,6770,6770,6770,6770,0
20230727,112700,576185880,6770,6770,6770,6770,0
20230727,112600,576185880,6770,6770,6770,6770,0
20230727,112500,576185880,6770,6770,6770,6770,0
20230727,112400,576185880,6770,6770,6770,6770,0
20230727,112300,576185880,6770,6770,6770,6770,0
20230727,112200,576185880,6770,6770,6770,6770,0
20230727,112100,576185880,6770,6770,6770,6770,0
20230727,112000,576185880,6770,6790,6790,6750,22
20230727,111900,576036800,6790,6770,6790,6740,907
20230727,111800,569907770,6800,6800,6800,6800,0
20230727,111700,569907770,6800,6790,6800,6790,5
20230727,111600,569873790,6790,6790,6790,6790,6
20230727,111500,569833050,6790,6800,6800,6790,107
20230727,111400,569105550,6810,6810,6810,6810,0
20230727,111300,569105550,6810,6810,6810,6810,1161
20230727,111200,561199140,6820,6820,6820,6820,190
20230727,111100,559903340,6820,6830,6830,6820,110
20230727,111000,559152140,6830,6830,6830,6830,0
20230727,110900,559152140,6830,6830,6830,6830,0
20230727,110800,559152140,6830,6830,6830,6830,11
20230727,110700,559077010,6840,6840,6840,6840,341
20230727,110600,556744570,6840,6810,6840,6810,215
20230727,110500,555278900,6810,6810,6810,6810,3
20230727,110400,555258470,6810,6810,6810,6810,22
20230727,110300,555108650,6830,6830,6830,6830,0
20230727,110200,555108650,6830,6830,6830,6830,31
20230727,110100,554896920,6840,6840,6840,6840,0
20230727,110000,554896920,6840,6820,6840,6820,61
20230727,105900,554480160,6800,6820,6820,6800,80
20230727,105800,553935710,6840,6840,6840,6840,0
20230727,105700,553935710,6840,6840,6840,6840,0
20230727,105600,553935710,6840,6820,6840,6810,114
20230727,105500,553157580,6810,6810,6810,6810,0
20230727,105400,553157580,6810,6860,6880,6810,464
20230727,105300,549984380,6890,6870,6890,6870,1029
20230727,105200,542904890,6870,6880,6880,6870,3
20230727,105100,542884270,6850,6830,6880,6830,4
20230727,105000,542856870,6880,6870,6880,6830,1090
20230727,104900,535357780,6870,6820,6870,6820,4810
20230727,104800,502401980,6800,6800,6800,6800,171
20230727,104700,501239180,6800,6830,6830,6800,202
20230727,104600,499865040,6830,6830,6830,6830,1
20230727,104500,499858210,6840,6840,6840,6840,5
20230727,104400,499824010,6840,6830,6840,6830,104
20230727,104300,499113680,6830,6810,6830,6810,3
20230727,104200,499093210,6850,6850,6850,6850,0
20230727,104100,499093210,6850,6810,6850,6810,66
20230727,104000,498643650,6810,6790,6810,6790,1021
20230727,103900,491700880,6790,6790,6790,6790,0
20230727,103800,491700880,6790,6790,6800,6790,5
20230727,103700,491666920,6800,6800,6800,6800,1
20230727,103600,491660120,6780,6780,6780,6780,153
20230727,103500,490622780,6770,6770,6770,6770,18
20230727,103400,490500920,6770,6770,6770,6770,44
20230727,103300,490203040,6770,6770,6770,6770,0
20230727,103200,490203040,6770,6770,6770,6760,501
20230727,103100,486811280,6780,6750,6780,6750,308
20230727,103000,484726740,6730,6730,6730,6730,119
20230727,102900,483925870,6730,6720,6730,6720,21
20230727,102800,483784740,6730,6730,6730,6730,0
20230727,102700,483784740,6730,6730,6730,6730,1
20230727,102600,483778010,6730,6670,6730,6670,2466
20230727,102500,467225270,6690,6660,6690,6620,126
20230727,102400,466387740,6640,6660,6690,6610,1910
20230727,102300,453706280,6660,6700,6700,6660,404
20230727,102200,451014410,6690,6690,6690,6690,0
20230727,102100,451014410,6690,6690,6690,6690,619
20230727,102000,446873300,6680,6680,6680,6680,52
20230727,101900,446525940,6690,6690,6690,6690,3
20230727,101800,446505870,6700,6700,6700,6700,0
20230727,101700,446505870,6700,6700,6700,6700,8
20230727,101600,446452270,6700,6700,6700,6700,0
20230727,101500,446452270,6700,6700,6700,6700,0
20230727,101400,446452270,6700,6700,6700,6700,0
20230727,101300,446452270,6700,6690,6700,6690,3
20230727,101200,446432180,6690,6690,6690,6690,0
20230727,101100,446432180,6690,6690,6690,6690,0
20230727,101000,446432180,6690,6650,6700,6650,113
20230727,100900,445675190,6700,6650,6700,6650,2
20230727,100800,445661840,6650,6660,6670,6650,96
20230727,100700,445021710,6650,6630,6650,6630,2
20230727,100600,445008430,6700,6630,6700,6610,2725
20230727,100500,426947740,6690,6670,6710,6650,441
20230727,100400,424007850,6710,6710,6710,6710,50
20230727,100300,423672350,6720,6720,6720,6720,0
20230727,100200,423672350,6720,6700,6720,6700,608
20230727,100100,419593090,6710,6640,6710,6640,2211
20230727,100000,404824320,6620,6620,6620,6620,603
20230727,095900,400832460,6620,6660,6660,6620,935
20230727,095800,394635350,6660,6640,6660,6630,141
20230727,095700,393699300,6660,6650,6670,6640,284
20230727,095600,391811870,6650,6660,6670,6650,802
20230727,095500,386471890,6680,6690,6690,6660,802
20230727,095400,381123690,6700,6730,6730,6700,65
20230727,095300,380687880,6730,6860,6860,6670,2549
20230727,095200,363521080,6920,6920,6920,6920,0
20230727,095100,363521080,6920,6740,6920,6740,13592
20230727,095000,269785520,6850,6690,6850,6690,4701
20230727,094900,237860220,6670,6700,6710,6670,9
20230727,094800,237800070,6710,6700,6710,6700,224
20230727,094700,236299250,6700,6700,6710,6700,293
20230727,094600,234335510,6700,6700,6700,6700,0
20230727,094500,234335510,6700,6680,6700,6680,249
20230727,094400,232672170,6710,6710,6710,6710,16
20230727,094300,232564810,6720,6690,6720,6680,76
20230727,094200,232056450,6680,6690,6730,6670,184
20230727,094100,230828450,6690,6690,6730,6670,140
20230727,094000,229894330,6690,6690,6740,6690,318
20230727,093900,227766810,6660,6690,6690,6660,366
20230727,093800,225322680,6690,6750,6750,6690,743
20230727,093700,220331060,6750,6740,6750,6740,101
20230727,093600,219649690,6740,6700,6740,6700,78
20230727,093500,219126810,6750,6750,6750,6700,153
20230727,093400,218094260,6750,6750,6750,6750,21
20230727,093300,217952510,6700,6720,6760,6700,625
20230727,093200,213764910,6700,6730,6770,6700,1518
20230727,093100,203552860,6730,6710,6730,6710,247
20230727,093000,201894300,6720,6760,6790,6710,1446
20230727,092900,192172090,6790,6770,6800,6740,478
20230727,092800,188944200,6790,6690,6850,6690,4757
20230727,092700,156741000,6690,6700,6700,6650,424
20230727,092600,153912730,6700,6670,6700,6670,806
20230727,092500,148513090,6660,6640,6690,6640,5
20230727,092400,148479800,6640,6640,6640,6640,142
20230727,092300,147536920,6650,6670,6670,6650,548
20230727,092200,143886720,6690,6690,6700,6670,497
20230727,092100,140558890,6680,6660,6690,6640,966
20230727,092000,134118370,6640,6640,6670,6640,2439
20230727,091900,117907400,6640,6640,6640,6640,0
20230727,091800,117907400,6640,6640,6640,6640,12
20230727,091700,117827720,6650,6620,6650,6620,3
20230727,091600,117807810,6650,6630,6650,6600,3305
20230727,091500,95893780,6650,6620,6650,6600,13
20230727,091400,95807740,6650,6630,6650,6630,1101
20230727,091300,88496070,6630,6630,6630,6630,3
20230727,091200,88476180,6610,6650,6650,6610,1324
20230727,091100,79689400,6640,6640,6640,6630,628
20230727,091000,75519490,6640,6560,6650,6560,1312
20230727,090900,66865100,6570,6550,6570,6550,985
20230727,090800,60404710,6530,6520,6540,6520,1314
20230727,090700,51827480,6520,6500,6520,6500,598
20230727,090600,47934250,6510,6470,6510,6420,6
20230727,090500,47895370,6510,6510,6510,6510,3
20230727,090400,47875840,6500,6500,6500,6500,614
20230727,090300,43884840,6500,6500,6500,6500,237
20230727,090200,42344340,6500,6450,6500,6440,1048
20230727,090100,35572000,6450,6450,6450,6450,0
20230727,090000,35572000,6450,6300,6480,6300,5634