KissMeData/080470/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,193500,149468550,6490,6490,6490,6490,135
20230703,193400,149468550,6490,6490,6490,6490,0
20230703,193300,149468550,6490,6490,6490,6490,0
20230703,193200,149468550,6490,6490,6490,6490,0
20230703,193100,149468550,6490,6490,6490,6490,0
20230703,193000,149468550,6490,6490,6490,6490,0
20230703,192900,149468550,6490,6490,6490,6490,0
20230703,192800,149468550,6490,6490,6490,6490,0
20230703,192700,149468550,6490,6490,6490,6490,0
20230703,192600,149468550,6490,6490,6490,6490,0
20230703,192500,149468550,6490,6490,6490,6490,0
20230703,192400,149468550,6490,6490,6490,6490,0
20230703,192300,149468550,6490,6490,6490,6490,0
20230703,192200,149468550,6490,6490,6490,6490,0
20230703,192100,149468550,6490,6490,6490,6490,0
20230703,192000,149468550,6490,6490,6490,6490,0
20230703,191900,149468550,6490,6490,6490,6490,0
20230703,191800,149468550,6490,6490,6490,6490,0
20230703,191700,149468550,6490,6490,6490,6490,0
20230703,191600,149468550,6490,6490,6490,6490,0
20230703,191500,149468550,6490,6490,6490,6490,0
20230703,191400,149468550,6490,6490,6490,6490,0
20230703,191300,149468550,6490,6490,6490,6490,0
20230703,191200,149468550,6490,6490,6490,6490,0
20230703,191100,149468550,6490,6490,6490,6490,0
20230703,191000,149468550,6490,6490,6490,6490,0
20230703,190900,149468550,6490,6490,6490,6490,0
20230703,190800,149468550,6490,6490,6490,6490,0
20230703,190700,149468550,6490,6490,6490,6490,0
20230703,190600,149468550,6490,6490,6490,6490,0
20230703,190500,149468550,6490,6490,6490,6490,135
20230703,190400,149468550,6490,6490,6490,6490,0
20230703,190300,149468550,6490,6490,6490,6490,0
20230703,190200,149468550,6490,6490,6490,6490,0
20230703,190100,149468550,6490,6490,6490,6490,0
20230703,190000,149468550,6490,6490,6490,6490,0
20230703,185900,149468550,6490,6490,6490,6490,0
20230703,185800,149468550,6490,6490,6490,6490,0
20230703,185700,149468550,6490,6490,6490,6490,0
20230703,185600,149468550,6490,6490,6490,6490,0
20230703,185500,149468550,6490,6490,6490,6490,0
20230703,185400,149468550,6490,6490,6490,6490,0
20230703,185300,149468550,6490,6490,6490,6490,0
20230703,185200,149468550,6490,6490,6490,6490,0
20230703,185100,149468550,6490,6490,6490,6490,0
20230703,185000,149468550,6490,6490,6490,6490,0
20230703,184900,149468550,6490,6490,6490,6490,0
20230703,184800,149468550,6490,6490,6490,6490,0
20230703,184700,149468550,6490,6490,6490,6490,0
20230703,184600,149468550,6490,6490,6490,6490,0
20230703,184500,149468550,6490,6490,6490,6490,0
20230703,184400,149468550,6490,6490,6490,6490,0
20230703,184300,149468550,6490,6490,6490,6490,0
20230703,184200,149468550,6490,6490,6490,6490,0
20230703,184100,149468550,6490,6490,6490,6490,0
20230703,184000,149468550,6490,6490,6490,6490,0
20230703,183900,149468550,6490,6490,6490,6490,0
20230703,183800,149468550,6490,6490,6490,6490,0
20230703,183700,149468550,6490,6490,6490,6490,0
20230703,183600,149468550,6490,6490,6490,6490,0
20230703,183500,149468550,6490,6490,6490,6490,135
20230703,183400,149468550,6490,6490,6490,6490,0
20230703,183300,149468550,6490,6490,6490,6490,0
20230703,183200,149468550,6490,6490,6490,6490,0
20230703,183100,149468550,6490,6490,6490,6490,0
20230703,183000,149468550,6490,6490,6490,6490,0
20230703,182900,149468550,6490,6490,6490,6490,0
20230703,182800,149468550,6490,6490,6490,6490,0
20230703,182700,149468550,6490,6490,6490,6490,0
20230703,182600,149468550,6490,6490,6490,6490,0
20230703,182500,149468550,6490,6490,6490,6490,0
20230703,182400,149468550,6490,6490,6490,6490,0
20230703,182300,149468550,6490,6490,6490,6490,0
20230703,182200,149468550,6490,6490,6490,6490,0
20230703,182100,149468550,6490,6490,6490,6490,0
20230703,182000,149468550,6490,6490,6490,6490,0
20230703,181900,149468550,6490,6490,6490,6490,0
20230703,181800,149468550,6490,6490,6490,6490,0
20230703,181700,149468550,6490,6490,6490,6490,0
20230703,181600,149468550,6490,6490,6490,6490,0
20230703,181500,149468550,6490,6490,6490,6490,0
20230703,181400,149468550,6490,6490,6490,6490,0
20230703,181300,149468550,6490,6490,6490,6490,0
20230703,181200,149468550,6490,6490,6490,6490,0
20230703,181100,149468550,6490,6490,6490,6490,0
20230703,181000,149468550,6490,6490,6490,6490,0
20230703,180900,149468550,6490,6490,6490,6490,0
20230703,180800,149468550,6490,6490,6490,6490,0
20230703,180700,149468550,6490,6490,6490,6490,0
20230703,180600,149468550,6490,6490,6490,6490,0
20230703,180500,149468550,6490,6490,6490,6490,135
20230703,180400,149468550,6490,6490,6490,6490,0
20230703,180300,149468550,6490,6490,6490,6490,0
20230703,180200,149468550,6490,6490,6490,6490,0
20230703,180100,149468550,6490,6490,6490,6490,0
20230703,180000,149468550,6490,6490,6490,6490,0
20230703,175900,149468550,6490,6490,6490,6490,0
20230703,175800,149468550,6490,6490,6490,6490,0
20230703,175700,149468550,6490,6490,6490,6490,0
20230703,175600,149468550,6490,6490,6490,6490,0
20230703,175500,149468550,6490,6490,6490,6490,0
20230703,175400,149468550,6490,6490,6490,6490,0
20230703,175300,149468550,6490,6490,6490,6490,0
20230703,175200,149468550,6490,6490,6490,6490,0
20230703,175100,149468550,6490,6490,6490,6490,0
20230703,175000,149468550,6490,6490,6490,6490,0
20230703,174900,149468550,6490,6490,6490,6490,0
20230703,174800,149468550,6490,6490,6490,6490,0
20230703,174700,149468550,6490,6490,6490,6490,0
20230703,174600,149468550,6490,6490,6490,6490,0
20230703,174500,149468550,6490,6490,6490,6490,0
20230703,174400,149468550,6490,6490,6490,6490,0
20230703,174300,149468550,6490,6490,6490,6490,0
20230703,174200,149468550,6490,6490,6490,6490,0
20230703,174100,149468550,6490,6490,6490,6490,0
20230703,174000,149468550,6490,6490,6490,6490,0
20230703,173900,149468550,6490,6490,6490,6490,0
20230703,173800,149468550,6490,6490,6490,6490,0
20230703,173700,149468550,6490,6490,6490,6490,0
20230703,173600,149468550,6490,6490,6490,6490,0
20230703,173500,149468550,6490,6490,6490,6490,135
20230703,173400,149468550,6490,6490,6490,6490,0
20230703,173300,149468550,6490,6490,6490,6490,0
20230703,173200,149468550,6490,6490,6490,6490,0
20230703,173100,149468550,6490,6490,6490,6490,0
20230703,173000,149468550,6490,6490,6490,6490,0
20230703,172900,149468550,6490,6490,6490,6490,0
20230703,172800,149468550,6490,6490,6490,6490,0
20230703,172700,149468550,6490,6490,6490,6490,0
20230703,172600,149468550,6490,6490,6490,6490,0
20230703,172500,149468550,6490,6490,6490,6490,0
20230703,172400,149468550,6490,6490,6490,6490,0
20230703,172300,149468550,6490,6490,6490,6490,0
20230703,172200,149468550,6490,6490,6490,6490,0
20230703,172100,149468550,6490,6490,6490,6490,0
20230703,172000,149468550,6490,6490,6490,6490,0
20230703,171900,149468550,6490,6490,6490,6490,0
20230703,171800,149468550,6490,6490,6490,6490,0
20230703,171700,149468550,6490,6490,6490,6490,0
20230703,171600,149468550,6490,6490,6490,6490,0
20230703,171500,149468550,6490,6490,6490,6490,0
20230703,171400,149468550,6490,6490,6490,6490,0
20230703,171300,149468550,6490,6490,6490,6490,0
20230703,171200,149468550,6490,6490,6490,6490,0
20230703,171100,149468550,6490,6490,6490,6490,0
20230703,171000,149468550,6490,6490,6490,6490,0
20230703,170900,149468550,6490,6490,6490,6490,0
20230703,170800,149468550,6490,6490,6490,6490,0
20230703,170700,149468550,6490,6490,6490,6490,0
20230703,170600,149468550,6490,6490,6490,6490,0
20230703,170500,149468550,6490,6490,6490,6490,135
20230703,170400,149468550,6490,6490,6490,6490,0
20230703,170300,149468550,6490,6490,6490,6490,0
20230703,170200,149468550,6490,6490,6490,6490,0
20230703,170100,149468550,6490,6490,6490,6490,0
20230703,170000,149468550,6490,6490,6490,6490,0
20230703,165900,149468550,6490,6490,6490,6490,0
20230703,165800,149468550,6490,6490,6490,6490,0
20230703,165700,149468550,6490,6490,6490,6490,0
20230703,165600,149468550,6490,6490,6490,6490,0
20230703,165500,149468550,6490,6490,6490,6490,0
20230703,165400,149468550,6490,6490,6490,6490,0
20230703,165300,149468550,6490,6490,6490,6490,0
20230703,165200,149468550,6490,6490,6490,6490,0
20230703,165100,149468550,6490,6490,6490,6490,0
20230703,165000,149468550,6490,6490,6490,6490,0
20230703,164900,149468550,6490,6490,6490,6490,0
20230703,164800,149468550,6490,6490,6490,6490,0
20230703,164700,149468550,6490,6490,6490,6490,0
20230703,164600,149468550,6490,6490,6490,6490,0
20230703,164500,149468550,6490,6490,6490,6490,0
20230703,164400,149468550,6490,6490,6490,6490,0
20230703,164300,149468550,6490,6490,6490,6490,0
20230703,164200,149468550,6490,6490,6490,6490,0
20230703,164100,149468550,6490,6490,6490,6490,0
20230703,164000,149468550,6490,6490,6490,6490,0
20230703,163900,149468550,6490,6490,6490,6490,0
20230703,163800,149468550,6490,6490,6490,6490,0
20230703,163700,149468550,6490,6490,6490,6490,0
20230703,163600,149468550,6490,6490,6490,6490,0
20230703,163500,149468550,6490,6490,6490,6490,135
20230703,163400,149468550,6490,6490,6490,6490,0
20230703,163300,149468550,6490,6490,6490,6490,0
20230703,163200,149468550,6490,6490,6490,6490,0
20230703,163100,149468550,6490,6490,6490,6490,0
20230703,163000,149468550,6490,6490,6490,6490,0
20230703,162900,149468550,6490,6490,6490,6490,0
20230703,162800,149468550,6490,6490,6490,6490,0
20230703,162700,149468550,6490,6490,6490,6490,0
20230703,162600,149468550,6490,6490,6490,6490,0
20230703,162500,149468550,6490,6490,6490,6490,0
20230703,162400,149468550,6490,6490,6490,6490,0
20230703,162300,149468550,6490,6490,6490,6490,0
20230703,162200,149468550,6490,6490,6490,6490,0
20230703,162100,149468550,6490,6490,6490,6490,0
20230703,162000,149468550,6490,6490,6490,6490,0
20230703,161900,149468550,6490,6490,6490,6490,0
20230703,161800,149468550,6490,6490,6490,6490,0
20230703,161700,149468550,6490,6490,6490,6490,0
20230703,161600,149468550,6490,6490,6490,6490,0
20230703,161500,149468550,6490,6490,6490,6490,0
20230703,161400,149468550,6490,6490,6490,6490,0
20230703,161300,149468550,6490,6490,6490,6490,0
20230703,161200,149468550,6490,6490,6490,6490,0
20230703,161100,149468550,6490,6490,6490,6490,0
20230703,161000,149468550,6490,6490,6490,6490,0
20230703,160900,149468550,6490,6490,6490,6490,0
20230703,160800,149468550,6490,6490,6490,6490,0
20230703,160700,149468550,6490,6490,6490,6490,0
20230703,160600,149468550,6490,6490,6490,6490,0
20230703,160500,149468550,6490,6490,6490,6490,135
20230703,160400,149468550,6490,6490,6490,6490,0
20230703,160300,149468550,6490,6490,6490,6490,0
20230703,160200,149468550,6490,6490,6490,6490,0
20230703,160100,149468550,6490,6490,6490,6490,0
20230703,160000,149468550,6490,6490,6490,6490,0
20230703,155900,149468550,6490,6490,6490,6490,0
20230703,155800,149468550,6490,6490,6490,6490,0
20230703,155700,149468550,6490,6490,6490,6490,0
20230703,155600,149468550,6490,6490,6490,6490,0
20230703,155500,149468550,6490,6490,6490,6490,0
20230703,155400,149468550,6490,6490,6490,6490,0
20230703,155300,149468550,6490,6490,6490,6490,0
20230703,155200,149468550,6490,6490,6490,6490,0
20230703,155100,149468550,6490,6490,6490,6490,0
20230703,155000,149468550,6490,6490,6490,6490,0
20230703,154900,149468550,6490,6490,6490,6490,0
20230703,154800,149468550,6490,6490,6490,6490,0
20230703,154700,149468550,6490,6490,6490,6490,0
20230703,154600,149468550,6490,6490,6490,6490,0
20230703,154500,149468550,6490,6490,6490,6490,0
20230703,154400,149468550,6490,6490,6490,6490,0
20230703,154300,149468550,6490,6490,6490,6490,0
20230703,154200,149468550,6490,6490,6490,6490,0
20230703,154100,149468550,6490,6490,6490,6490,0
20230703,154000,149468550,6490,6490,6490,6490,0
20230703,153900,149468550,6490,6490,6490,6490,0
20230703,153800,149468550,6490,6490,6490,6490,0
20230703,153700,149468550,6490,6490,6490,6490,0
20230703,153600,149468550,6490,6490,6490,6490,0
20230703,153500,149468550,6490,6490,6490,6490,135
20230703,153400,149468550,6490,6490,6490,6490,0
20230703,153300,149468550,6490,6490,6490,6490,0
20230703,153200,149468550,6490,6490,6490,6490,0
20230703,153100,149468550,6490,6490,6490,6490,0
20230703,153000,149468550,6490,6490,6490,6490,135
20230703,152900,148592400,6450,6450,6450,6450,0
20230703,152800,148592400,6450,6450,6450,6450,0
20230703,152700,148592400,6450,6450,6450,6450,0
20230703,152600,148592400,6450,6450,6450,6450,0
20230703,152500,148592400,6450,6450,6450,6450,0
20230703,152400,148592400,6450,6450,6450,6450,0
20230703,152300,148592400,6450,6450,6450,6450,0
20230703,152200,148592400,6450,6450,6450,6450,0
20230703,152100,148592400,6450,6450,6450,6450,0
20230703,152000,148592400,6450,6450,6450,6450,0
20230703,151900,148592400,6450,6450,6450,6450,0
20230703,151800,148592400,6450,6450,6450,6450,1
20230703,151700,148585950,6480,6480,6480,6480,0
20230703,151600,148585950,6480,6480,6480,6480,0
20230703,151500,148585950,6480,6480,6480,6480,0
20230703,151400,148585950,6480,6480,6480,6480,29
20230703,151300,148398030,6480,6480,6480,6480,4
20230703,151200,148372110,6480,6480,6480,6480,0
20230703,151100,148372110,6480,6480,6480,6480,0
20230703,151000,148372110,6480,6480,6480,6480,4
20230703,150900,148346190,6490,6490,6490,6490,0
20230703,150800,148346190,6490,6490,6490,6490,20
20230703,150700,148216390,6480,6480,6480,6480,0
20230703,150600,148216390,6480,6480,6480,6480,15
20230703,150500,148119190,6480,6480,6480,6480,0
20230703,150400,148119190,6480,6480,6480,6480,1
20230703,150300,148112710,6450,6450,6450,6450,0
20230703,150200,148112710,6450,6480,6480,6450,417
20230703,150100,145414540,6480,6480,6480,6480,31
20230703,150000,145213660,6480,6470,6480,6470,169
20230703,145900,144118640,6480,6480,6480,6480,0
20230703,145800,144118640,6480,6480,6480,6480,20
20230703,145700,143989040,6480,6480,6480,6480,300
20230703,145600,142045040,6480,6480,6480,6480,0
20230703,145500,142045040,6480,6480,6480,6480,25
20230703,145400,141883040,6480,6480,6480,6480,23
20230703,145300,141734000,6480,6480,6480,6480,32
20230703,145200,141526640,6470,6470,6470,6470,22
20230703,145100,141384300,6470,6470,6470,6470,26
20230703,145000,141216080,6470,6470,6470,6470,27
20230703,144900,141041390,6460,6460,6460,6460,2
20230703,144800,141028470,6460,6460,6460,6460,24
20230703,144700,140873430,6460,6460,6460,6460,28
20230703,144600,140692550,6460,6460,6460,6460,0
20230703,144500,140692550,6460,6460,6460,6460,0
20230703,144400,140692550,6460,6460,6460,6460,0
20230703,144300,140692550,6460,6460,6460,6460,0
20230703,144200,140692550,6460,6460,6460,6460,0
20230703,144100,140692550,6460,6460,6460,6460,0
20230703,144000,140692550,6460,6460,6460,6460,0
20230703,143900,140692550,6460,6460,6460,6460,0
20230703,143800,140692550,6460,6460,6460,6460,1
20230703,143700,140686090,6450,6450,6450,6440,998
20230703,143600,134249140,6450,6450,6450,6450,0
20230703,143500,134249140,6450,6450,6450,6450,0
20230703,143400,134249140,6450,6470,6470,6450,89
20230703,143300,133674590,6470,6470,6470,6470,25
20230703,143200,133512840,6470,6470,6470,6470,26
20230703,143100,133344620,6470,6470,6470,6470,26
20230703,143000,133176400,6470,6470,6470,6470,26
20230703,142900,133008180,6470,6470,6470,6470,26
20230703,142800,132839960,6470,6470,6470,6470,26
20230703,142700,132671740,6470,6470,6470,6470,69
20230703,142600,132225310,6470,6470,6470,6470,29
20230703,142500,132037680,6450,6450,6450,6450,0
20230703,142400,132037680,6450,6450,6450,6450,0
20230703,142300,132037680,6450,6450,6450,6450,0
20230703,142200,132037680,6450,6450,6450,6450,0
20230703,142100,132037680,6450,6450,6450,6450,0
20230703,142000,132037680,6450,6450,6450,6450,0
20230703,141900,132037680,6450,6450,6450,6450,0
20230703,141800,132037680,6450,6450,6450,6450,0
20230703,141700,132037680,6450,6450,6450,6450,0
20230703,141600,132037680,6450,6450,6450,6450,60
20230703,141500,131650680,6470,6470,6470,6470,10
20230703,141400,131585980,6470,6450,6470,6450,35
20230703,141300,131359810,6470,6470,6470,6470,21
20230703,141200,131223940,6470,6470,6470,6470,0
20230703,141100,131223940,6470,6470,6470,6470,0
20230703,141000,131223940,6470,6470,6470,6470,0
20230703,140900,131223940,6470,6470,6470,6470,0
20230703,140800,131223940,6470,6470,6470,6470,0
20230703,140700,131223940,6470,6470,6470,6470,0
20230703,140600,131223940,6470,6470,6470,6470,0
20230703,140500,131223940,6470,6470,6470,6470,0
20230703,140400,131223940,6470,6470,6470,6470,0
20230703,140300,131223940,6470,6470,6470,6470,0
20230703,140200,131223940,6470,6470,6470,6470,22
20230703,140100,131081600,6470,6470,6470,6470,22
20230703,140000,130939260,6470,6470,6470,6470,52
20230703,135900,130602820,6470,6470,6470,6470,22
20230703,135800,130460480,6470,6470,6470,6470,22
20230703,135700,130318140,6470,6470,6470,6470,42
20230703,135600,130046400,6470,6470,6470,6470,22
20230703,135500,129904060,6470,6470,6470,6470,22
20230703,135400,129761720,6470,6460,6470,6460,440
20230703,135300,126916050,6460,6460,6460,6460,22
20230703,135200,126773930,6460,6460,6460,6460,0
20230703,135100,126773930,6460,6460,6460,6460,0
20230703,135000,126773930,6460,6460,6460,6460,0
20230703,134900,126773930,6460,6460,6460,6460,0
20230703,134800,126773930,6460,6460,6460,6460,0
20230703,134700,126773930,6460,6460,6460,6460,0
20230703,134600,126773930,6460,6460,6460,6460,859
20230703,134500,121224790,6470,6470,6470,6470,0
20230703,134400,121224790,6470,6470,6470,6470,0
20230703,134300,121224790,6470,6470,6470,6470,0
20230703,134200,121224790,6470,6470,6470,6470,0
20230703,134100,121224790,6470,6470,6470,6470,23
20230703,134000,121075980,6470,6470,6470,6470,23
20230703,133900,120927170,6470,6470,6470,6470,23
20230703,133800,120778360,6470,6470,6470,6470,23
20230703,133700,120629550,6470,6470,6470,6470,24
20230703,133600,120474270,6470,6460,6470,6460,134
20230703,133500,119608390,6470,6470,6470,6470,24
20230703,133400,119453110,6470,6470,6470,6470,24
20230703,133300,119297830,6470,6470,6470,6470,24
20230703,133200,119142550,6470,6470,6470,6470,24
20230703,133100,118987270,6460,6460,6460,6460,0
20230703,133000,118987270,6460,6460,6460,6460,20
20230703,132900,118858070,6470,6470,6470,6470,0
20230703,132800,118858070,6470,6470,6470,6470,15
20230703,132700,118761020,6470,6470,6470,6470,0
20230703,132600,118761020,6470,6470,6470,6470,0
20230703,132500,118761020,6470,6470,6470,6470,0
20230703,132400,118761020,6470,6470,6470,6470,0
20230703,132300,118761020,6470,6470,6470,6470,0
20230703,132200,118761020,6470,6470,6470,6470,1
20230703,132100,118754550,6470,6470,6470,6470,24
20230703,132000,118599270,6470,6470,6470,6470,24
20230703,131900,118443990,6470,6470,6470,6470,24
20230703,131800,118288710,6470,6470,6470,6470,123
20230703,131700,117492900,6480,6480,6480,6480,24
20230703,131600,117337380,6480,6480,6480,6480,24
20230703,131500,117181860,6480,6480,6480,6480,24
20230703,131400,117026340,6480,6480,6480,6480,24
20230703,131300,116870820,6480,6480,6480,6480,24
20230703,131200,116715300,6480,6480,6480,6480,26
20230703,131100,116546820,6480,6480,6480,6480,30
20230703,131000,116352420,6480,6480,6480,6480,0
20230703,130900,116352420,6480,6480,6480,6480,0
20230703,130800,116352420,6480,6480,6480,6480,0
20230703,130700,116352420,6480,6480,6480,6480,0
20230703,130600,116352420,6480,6480,6480,6480,0
20230703,130500,116352420,6480,6480,6480,6480,0
20230703,130400,116352420,6480,6480,6480,6480,0
20230703,130300,116352420,6480,6480,6480,6480,0
20230703,130200,116352420,6480,6480,6480,6480,0
20230703,130100,116352420,6480,6480,6480,6480,0
20230703,130000,116352420,6480,6480,6480,6480,19
20230703,125900,116229300,6480,6480,6480,6480,20
20230703,125800,116099700,6480,6480,6480,6480,1
20230703,125700,116093220,6470,6470,6470,6470,3
20230703,125600,116073810,6480,6480,6480,6480,0
20230703,125500,116073810,6480,6480,6480,6480,0
20230703,125400,116073810,6480,6480,6480,6480,0
20230703,125300,116073810,6480,6480,6480,6480,15
20230703,125200,115976610,6480,6480,6480,6480,0
20230703,125100,115976610,6480,6480,6480,6480,0
20230703,125000,115976610,6480,6480,6480,6480,0
20230703,124900,115976610,6480,6480,6480,6480,0
20230703,124800,115976610,6480,6480,6480,6480,26
20230703,124700,115808130,6480,6480,6480,6480,20
20230703,124600,115678530,6470,6480,6480,6470,30
20230703,124500,115484230,6480,6480,6480,6480,20
20230703,124400,115354630,6480,6480,6480,6480,20
20230703,124300,115225030,6480,6480,6480,6480,21
20230703,124200,115088950,6480,6480,6480,6480,427
20230703,124100,112321990,6480,6480,6480,6480,21
20230703,124000,112185910,6480,6480,6480,6480,22
20230703,123900,112043350,6480,6480,6480,6480,20
20230703,123800,111913750,6480,6480,6480,6480,186
20230703,123700,110708470,6480,6480,6480,6480,0
20230703,123600,110708470,6480,6480,6480,6480,0
20230703,123500,110708470,6480,6480,6480,6480,0
20230703,123400,110708470,6480,6480,6480,6480,500
20230703,123300,107468470,6480,6480,6480,6480,0
20230703,123200,107468470,6480,6480,6480,6480,0
20230703,123100,107468470,6480,6480,6480,6480,0
20230703,123000,107468470,6480,6480,6480,6480,20
20230703,122900,107338870,6480,6480,6480,6480,1
20230703,122800,107332390,6490,6490,6490,6490,22
20230703,122700,107189610,6490,6500,6500,6490,485
20230703,122600,104041750,6500,6500,6500,6500,21
20230703,122500,103905250,6500,6500,6500,6500,21
20230703,122400,103768750,6500,6500,6500,6500,23
20230703,122300,103619250,6490,6500,6500,6490,41
20230703,122200,103352950,6490,6490,6490,6490,30
20230703,122100,103158250,6500,6500,6500,6500,206
20230703,122000,101819250,6500,6500,6500,6500,21
20230703,121900,101682750,6500,6500,6500,6500,21
20230703,121800,101546250,6500,6500,6500,6500,21
20230703,121700,101409750,6500,6500,6500,6500,1
20230703,121600,101403250,6500,6500,6500,6500,0
20230703,121500,101403250,6500,6500,6500,6500,0
20230703,121400,101403250,6500,6500,6500,6500,0
20230703,121300,101403250,6500,6500,6500,6500,0
20230703,121200,101403250,6500,6500,6500,6500,0
20230703,121100,101403250,6500,6500,6500,6500,0
20230703,121000,101403250,6500,6500,6500,6500,0
20230703,120900,101403250,6500,6500,6500,6500,0
20230703,120800,101403250,6500,6500,6500,6500,0
20230703,120700,101403250,6500,6500,6500,6500,21
20230703,120600,101266750,6500,6500,6500,6500,21
20230703,120500,101130250,6500,6500,6500,6500,244
20230703,120400,99544250,6500,6500,6500,6500,21
20230703,120300,99407750,6500,6500,6500,6500,21
20230703,120200,99271250,6500,6500,6500,6500,21
20230703,120100,99134750,6500,6500,6500,6500,21
20230703,120000,98998250,6500,6500,6500,6500,21
20230703,115900,98861750,6500,6500,6500,6500,21
20230703,115800,98725250,6500,6500,6500,6500,21
20230703,115700,98588750,6500,6500,6500,6500,0
20230703,115600,98588750,6500,6500,6500,6500,0
20230703,115500,98588750,6500,6500,6500,6500,0
20230703,115400,98588750,6500,6500,6500,6500,0
20230703,115300,98588750,6500,6500,6500,6500,0
20230703,115200,98588750,6500,6500,6500,6500,0
20230703,115100,98588750,6500,6500,6500,6500,0
20230703,115000,98588750,6500,6500,6500,6500,0
20230703,114900,98588750,6500,6500,6500,6500,0
20230703,114800,98588750,6500,6500,6500,6500,0
20230703,114700,98588750,6500,6500,6500,6500,0
20230703,114600,98588750,6500,6500,6500,6500,21
20230703,114500,98452250,6500,6500,6500,6500,21
20230703,114400,98315750,6490,6490,6490,6490,0
20230703,114300,98315750,6490,6490,6490,6490,0
20230703,114200,98315750,6490,6490,6490,6490,0
20230703,114100,98315750,6490,6490,6490,6490,45
20230703,114000,98023700,6500,6500,6500,6500,0
20230703,113900,98023700,6500,6500,6500,6500,461
20230703,113800,95027200,6500,6500,6500,6500,0
20230703,113700,95027200,6500,6500,6500,6500,0
20230703,113600,95027200,6500,6500,6500,6500,0
20230703,113500,95027200,6500,6500,6500,6500,123
20230703,113400,94227700,6500,6500,6500,6500,21
20230703,113300,94091200,6500,6500,6500,6500,21
20230703,113200,93954700,6500,6500,6500,6500,21
20230703,113100,93818200,6490,6500,6500,6490,32
20230703,113000,93610300,6490,6500,6500,6490,62
20230703,112900,93207700,6500,6500,6500,6500,22
20230703,112800,93064700,6500,6500,6500,6500,22
20230703,112700,92921700,6500,6500,6500,6500,22
20230703,112600,92778700,6500,6500,6500,6500,22
20230703,112500,92635700,6500,6500,6500,6500,22
20230703,112400,92492700,6500,6500,6500,6500,664
20230703,112300,88176700,6490,6490,6490,6490,0
20230703,112200,88176700,6490,6490,6490,6490,0
20230703,112100,88176700,6490,6490,6490,6490,219
20230703,112000,86755390,6500,6500,6500,6500,0
20230703,111900,86755390,6500,6500,6500,6500,0
20230703,111800,86755390,6500,6500,6500,6500,0
20230703,111700,86755390,6500,6500,6500,6500,0
20230703,111600,86755390,6500,6500,6500,6500,0
20230703,111500,86755390,6500,6500,6500,6500,482
20230703,111400,83622390,6500,6510,6510,6500,23
20230703,111300,83472670,6500,6510,6510,6500,522
20230703,111200,80079450,6510,6510,6510,6510,22
20230703,111100,79936230,6510,6510,6510,6510,0
20230703,111000,79936230,6510,6510,6510,6510,22
20230703,110900,79793010,6510,6500,6510,6500,122
20230703,110800,78999790,6510,6510,6510,6510,22
20230703,110700,78856570,6510,6510,6510,6510,22
20230703,110600,78713350,6510,6510,6510,6510,27
20230703,110500,78537580,6510,6510,6510,6510,22
20230703,110400,78394360,6510,6500,6510,6500,32
20230703,110300,78186140,6510,6510,6510,6510,0
20230703,110200,78186140,6510,6510,6510,6510,0
20230703,110100,78186140,6510,6510,6510,6510,0
20230703,110000,78186140,6510,6510,6510,6510,0
20230703,105900,78186140,6510,6510,6510,6510,0
20230703,105800,78186140,6510,6510,6510,6510,0
20230703,105700,78186140,6510,6510,6510,6510,32
20230703,105600,77977820,6510,6510,6510,6510,0
20230703,105500,77977820,6510,6510,6510,6510,0
20230703,105400,77977820,6510,6510,6510,6510,102
20230703,105300,77313800,6510,6510,6510,6510,22
20230703,105200,77170580,6500,6510,6510,6500,32
20230703,105100,76962360,6510,6510,6510,6510,22
20230703,105000,76819140,6510,6510,6510,6510,22
20230703,104900,76675920,6510,6510,6510,6510,22
20230703,104800,76532700,6510,6510,6510,6510,22
20230703,104700,76389480,6510,6500,6510,6500,52
20230703,104600,76051260,6510,6510,6510,6510,22
20230703,104500,75908040,6510,6510,6510,6510,22
20230703,104400,75764820,6510,6510,6510,6510,22
20230703,104300,75621600,6500,6500,6500,6500,0
20230703,104200,75621600,6500,6500,6500,6500,0
20230703,104100,75621600,6500,6500,6500,6500,0
20230703,104000,75621600,6500,6500,6500,6500,0
20230703,103900,75621600,6500,6500,6500,6500,290
20230703,103800,73736600,6500,6500,6500,6500,0
20230703,103700,73736600,6500,6500,6500,6500,0
20230703,103600,73736600,6500,6500,6500,6500,31
20230703,103500,73535100,6510,6510,6510,6510,0
20230703,103400,73535100,6510,6510,6510,6510,15
20230703,103300,73437450,6510,6510,6510,6510,1
20230703,103200,73430940,6500,6510,6510,6500,24
20230703,103100,73274710,6510,6510,6510,6510,23
20230703,103000,73124980,6500,6500,6500,6500,0
20230703,102900,73124980,6500,6500,6500,6500,0
20230703,102800,73124980,6500,6500,6500,6500,0
20230703,102700,73124980,6500,6500,6500,6500,0
20230703,102600,73124980,6500,6500,6500,6500,44
20230703,102500,72838980,6500,6500,6500,6500,80
20230703,102400,72318980,6500,6500,6500,6500,0
20230703,102300,72318980,6500,6500,6500,6500,211
20230703,102200,70947480,6500,6500,6500,6500,0
20230703,102100,70947480,6500,6500,6500,6500,0
20230703,102000,70947480,6500,6510,6510,6500,27
20230703,101900,70771750,6510,6510,6510,6510,23
20230703,101800,70622020,6510,6510,6510,6510,23
20230703,101700,70472290,6510,6510,6510,6510,23
20230703,101600,70322560,6510,6510,6510,6510,23
20230703,101500,70172830,6510,6510,6510,6510,23
20230703,101400,70023100,6510,6510,6510,6510,23
20230703,101300,69873370,6510,6510,6510,6510,23
20230703,101200,69723640,6510,6510,6510,6510,23
20230703,101100,69573910,6510,6510,6510,6510,23
20230703,101000,69424180,6480,6480,6480,6480,0
20230703,100900,69424180,6480,6480,6480,6480,0
20230703,100800,69424180,6480,6480,6480,6480,600
20230703,100700,65536180,6510,6510,6510,6510,0
20230703,100600,65536180,6510,6510,6510,6510,0
20230703,100500,65536180,6510,6510,6510,6510,0
20230703,100400,65536180,6510,6510,6510,6510,0
20230703,100300,65536180,6510,6510,6510,6510,0
20230703,100200,65536180,6510,6490,6510,6490,153
20230703,100100,64541450,6490,6490,6490,6490,0
20230703,100000,64541450,6490,6490,6490,6490,0
20230703,095900,64541450,6490,6490,6490,6490,19
20230703,095800,64418140,6510,6500,6510,6490,224
20230703,095700,62963890,6530,6530,6530,6530,23
20230703,095600,62813700,6520,6500,6520,6500,9
20230703,095500,62755040,6530,6530,6530,6530,23
20230703,095400,62604850,6510,6510,6510,6510,11
20230703,095300,62533240,6510,6510,6510,6510,229
20230703,095200,61042450,6510,6510,6510,6510,798
20230703,095100,55847470,6510,6510,6510,6510,23
20230703,095000,55697740,6510,6510,6510,6510,23
20230703,094900,55548010,6500,6500,6500,6500,200
20230703,094800,54248010,6510,6510,6510,6510,0
20230703,094700,54248010,6510,6510,6510,6510,5
20230703,094600,54215460,6510,6510,6510,6510,0
20230703,094500,54215460,6510,6520,6520,6510,200
20230703,094400,52913450,6520,6520,6520,6520,0
20230703,094300,52913450,6520,6520,6520,6520,491
20230703,094200,49712130,6520,6520,6520,6520,0
20230703,094100,49712130,6520,6530,6570,6520,513
20230703,094000,46348350,6530,6530,6530,6530,16
20230703,093900,46243870,6530,6520,6530,6520,36
20230703,093800,46008920,6530,6530,6530,6530,23
20230703,093700,45858730,6540,6540,6540,6540,276
20230703,093600,44053690,6520,6520,6540,6520,81
20230703,093500,43524610,6530,6530,6530,6530,23
20230703,093400,43374420,6530,6530,6530,6530,68
20230703,093300,42930380,6530,6510,6530,6510,556
20230703,093200,39303330,6520,6520,6520,6520,176
20230703,093100,38155810,6520,6510,6520,6510,25
20230703,093000,37992820,6520,6510,6520,6510,27
20230703,092900,37816810,6510,6510,6510,6510,0
20230703,092800,37816810,6510,6510,6510,6510,0
20230703,092700,37816810,6510,6510,6510,6510,50
20230703,092600,37491310,6510,6510,6510,6510,36
20230703,092500,37256950,6520,6520,6520,6520,1
20230703,092400,37250430,6520,6520,6520,6520,0
20230703,092300,37250430,6520,6500,6520,6500,420
20230703,092200,34517470,6510,6500,6510,6500,187
20230703,092100,33300740,6490,6490,6490,6490,0
20230703,092000,33300740,6490,6490,6490,6490,6
20230703,091900,33261800,6490,6490,6490,6490,5
20230703,091800,33229350,6490,6490,6490,6490,0
20230703,091700,33229350,6490,6490,6490,6490,0
20230703,091600,33229350,6490,6490,6490,6490,50
20230703,091500,32904850,6490,6500,6500,6490,488
20230703,091400,29736180,6500,6500,6500,6500,0
20230703,091300,29736180,6500,6500,6500,6500,820
20230703,091200,24406180,6500,6500,6500,6500,163
20230703,091100,23346680,6500,6500,6500,6500,541
20230703,091000,19830180,6500,6500,6500,6500,0
20230703,090900,19830180,6500,6500,6500,6500,0
20230703,090800,19830180,6500,6500,6520,6500,686
20230703,090700,15364400,6490,6490,6500,6490,159
20230703,090600,14331010,6490,6490,6490,6490,133
20230703,090500,13467840,6490,6490,6490,6490,153
20230703,090400,12474870,6470,6470,6470,6470,0
20230703,090300,12474870,6470,6470,6470,6470,336
20230703,090200,10300950,6460,6460,6460,6450,397
20230703,090100,7736830,6450,6450,6450,6450,443
20230703,090000,4879480,6480,6480,6490,6480,753