KissMeData/072020/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193800,556007790,11080,11080,11080,11080,2252
20230705,193700,556007790,11080,11080,11080,11080,0
20230705,193600,556007790,11080,11080,11080,11080,0
20230705,193500,556007790,11080,11080,11080,11080,0
20230705,193400,556007790,11080,11080,11080,11080,0
20230705,193300,556007790,11080,11080,11080,11080,0
20230705,193200,556007790,11080,11080,11080,11080,0
20230705,193100,556007790,11080,11080,11080,11080,0
20230705,193000,556007790,11080,11080,11080,11080,0
20230705,192900,556007790,11080,11080,11080,11080,0
20230705,192800,556007790,11080,11080,11080,11080,0
20230705,192700,556007790,11080,11080,11080,11080,0
20230705,192600,556007790,11080,11080,11080,11080,0
20230705,192500,556007790,11080,11080,11080,11080,0
20230705,192400,556007790,11080,11080,11080,11080,0
20230705,192300,556007790,11080,11080,11080,11080,0
20230705,192200,556007790,11080,11080,11080,11080,0
20230705,192100,556007790,11080,11080,11080,11080,0
20230705,192000,556007790,11080,11080,11080,11080,0
20230705,191900,556007790,11080,11080,11080,11080,0
20230705,191800,556007790,11080,11080,11080,11080,0
20230705,191700,556007790,11080,11080,11080,11080,0
20230705,191600,556007790,11080,11080,11080,11080,0
20230705,191500,556007790,11080,11080,11080,11080,0
20230705,191400,556007790,11080,11080,11080,11080,0
20230705,191300,556007790,11080,11080,11080,11080,0
20230705,191200,556007790,11080,11080,11080,11080,0
20230705,191100,556007790,11080,11080,11080,11080,0
20230705,191000,556007790,11080,11080,11080,11080,0
20230705,190900,556007790,11080,11080,11080,11080,0
20230705,190800,556007790,11080,11080,11080,11080,2252
20230705,190700,556007790,11080,11080,11080,11080,0
20230705,190600,556007790,11080,11080,11080,11080,0
20230705,190500,556007790,11080,11080,11080,11080,0
20230705,190400,556007790,11080,11080,11080,11080,0
20230705,190300,556007790,11080,11080,11080,11080,0
20230705,190200,556007790,11080,11080,11080,11080,0
20230705,190100,556007790,11080,11080,11080,11080,0
20230705,190000,556007790,11080,11080,11080,11080,0
20230705,185900,556007790,11080,11080,11080,11080,0
20230705,185800,556007790,11080,11080,11080,11080,0
20230705,185700,556007790,11080,11080,11080,11080,0
20230705,185600,556007790,11080,11080,11080,11080,0
20230705,185500,556007790,11080,11080,11080,11080,0
20230705,185400,556007790,11080,11080,11080,11080,0
20230705,185300,556007790,11080,11080,11080,11080,0
20230705,185200,556007790,11080,11080,11080,11080,0
20230705,185100,556007790,11080,11080,11080,11080,0
20230705,185000,556007790,11080,11080,11080,11080,0
20230705,184900,556007790,11080,11080,11080,11080,0
20230705,184800,556007790,11080,11080,11080,11080,0
20230705,184700,556007790,11080,11080,11080,11080,0
20230705,184600,556007790,11080,11080,11080,11080,0
20230705,184500,556007790,11080,11080,11080,11080,0
20230705,184400,556007790,11080,11080,11080,11080,0
20230705,184300,556007790,11080,11080,11080,11080,0
20230705,184200,556007790,11080,11080,11080,11080,0
20230705,184100,556007790,11080,11080,11080,11080,0
20230705,184000,556007790,11080,11080,11080,11080,0
20230705,183900,556007790,11080,11080,11080,11080,0
20230705,183800,556007790,11080,11080,11080,11080,2252
20230705,183700,556007790,11080,11080,11080,11080,0
20230705,183600,556007790,11080,11080,11080,11080,0
20230705,183500,556007790,11080,11080,11080,11080,0
20230705,183400,556007790,11080,11080,11080,11080,0
20230705,183300,556007790,11080,11080,11080,11080,0
20230705,183200,556007790,11080,11080,11080,11080,0
20230705,183100,556007790,11080,11080,11080,11080,0
20230705,183000,556007790,11080,11080,11080,11080,0
20230705,182900,556007790,11080,11080,11080,11080,0
20230705,182800,556007790,11080,11080,11080,11080,0
20230705,182700,556007790,11080,11080,11080,11080,0
20230705,182600,556007790,11080,11080,11080,11080,0
20230705,182500,556007790,11080,11080,11080,11080,0
20230705,182400,556007790,11080,11080,11080,11080,0
20230705,182300,556007790,11080,11080,11080,11080,0
20230705,182200,556007790,11080,11080,11080,11080,0
20230705,182100,556007790,11080,11080,11080,11080,0
20230705,182000,556007790,11080,11080,11080,11080,0
20230705,181900,556007790,11080,11080,11080,11080,0
20230705,181800,556007790,11080,11080,11080,11080,0
20230705,181700,556007790,11080,11080,11080,11080,0
20230705,181600,556007790,11080,11080,11080,11080,0
20230705,181500,556007790,11080,11080,11080,11080,0
20230705,181400,556007790,11080,11080,11080,11080,0
20230705,181300,556007790,11080,11080,11080,11080,0
20230705,181200,556007790,11080,11080,11080,11080,0
20230705,181100,556007790,11080,11080,11080,11080,0
20230705,181000,556007790,11080,11080,11080,11080,0
20230705,180900,556007790,11080,11080,11080,11080,0
20230705,180800,556007790,11080,11080,11080,11080,2252
20230705,180700,556007790,11080,11080,11080,11080,0
20230705,180600,556007790,11080,11080,11080,11080,0
20230705,180500,556007790,11080,11080,11080,11080,0
20230705,180400,556007790,11080,11080,11080,11080,0
20230705,180300,556007790,11080,11080,11080,11080,0
20230705,180200,556007790,11080,11080,11080,11080,0
20230705,180100,556007790,11080,11080,11080,11080,0
20230705,180000,556007790,11080,11080,11080,11080,0
20230705,175900,556007790,11080,11080,11080,11080,0
20230705,175800,556007790,11080,11080,11080,11080,0
20230705,175700,556007790,11080,11080,11080,11080,0
20230705,175600,556007790,11080,11080,11080,11080,0
20230705,175500,556007790,11080,11080,11080,11080,0
20230705,175400,556007790,11080,11080,11080,11080,0
20230705,175300,556007790,11080,11080,11080,11080,0
20230705,175200,556007790,11080,11080,11080,11080,0
20230705,175100,556007790,11080,11080,11080,11080,0
20230705,175000,556007790,11080,11080,11080,11080,0
20230705,174900,556007790,11080,11080,11080,11080,0
20230705,174800,556007790,11080,11080,11080,11080,0
20230705,174700,556007790,11080,11080,11080,11080,0
20230705,174600,556007790,11080,11080,11080,11080,0
20230705,174500,556007790,11080,11080,11080,11080,0
20230705,174400,556007790,11080,11080,11080,11080,0
20230705,174300,556007790,11080,11080,11080,11080,0
20230705,174200,556007790,11080,11080,11080,11080,0
20230705,174100,556007790,11080,11080,11080,11080,0
20230705,174000,556007790,11080,11080,11080,11080,0
20230705,173900,556007790,11080,11080,11080,11080,0
20230705,173800,556007790,11080,11080,11080,11080,2252
20230705,173700,556007790,11080,11080,11080,11080,0
20230705,173600,556007790,11080,11080,11080,11080,0
20230705,173500,556007790,11080,11080,11080,11080,0
20230705,173400,556007790,11080,11080,11080,11080,0
20230705,173300,556007790,11080,11080,11080,11080,0
20230705,173200,556007790,11080,11080,11080,11080,0
20230705,173100,556007790,11080,11080,11080,11080,0
20230705,173000,556007790,11080,11080,11080,11080,0
20230705,172900,556007790,11080,11080,11080,11080,0
20230705,172800,556007790,11080,11080,11080,11080,0
20230705,172700,556007790,11080,11080,11080,11080,0
20230705,172600,556007790,11080,11080,11080,11080,0
20230705,172500,556007790,11080,11080,11080,11080,0
20230705,172400,556007790,11080,11080,11080,11080,0
20230705,172300,556007790,11080,11080,11080,11080,0
20230705,172200,556007790,11080,11080,11080,11080,0
20230705,172100,556007790,11080,11080,11080,11080,0
20230705,172000,556007790,11080,11080,11080,11080,0
20230705,171900,556007790,11080,11080,11080,11080,0
20230705,171800,556007790,11080,11080,11080,11080,0
20230705,171700,556007790,11080,11080,11080,11080,0
20230705,171600,556007790,11080,11080,11080,11080,0
20230705,171500,556007790,11080,11080,11080,11080,0
20230705,171400,556007790,11080,11080,11080,11080,0
20230705,171300,556007790,11080,11080,11080,11080,0
20230705,171200,556007790,11080,11080,11080,11080,0
20230705,171100,556007790,11080,11080,11080,11080,0
20230705,171000,556007790,11080,11080,11080,11080,0
20230705,170900,556007790,11080,11080,11080,11080,0
20230705,170800,556007790,11080,11080,11080,11080,2252
20230705,170700,556007790,11080,11080,11080,11080,0
20230705,170600,556007790,11080,11080,11080,11080,0
20230705,170500,556007790,11080,11080,11080,11080,0
20230705,170400,556007790,11080,11080,11080,11080,0
20230705,170300,556007790,11080,11080,11080,11080,0
20230705,170200,556007790,11080,11080,11080,11080,0
20230705,170100,556007790,11080,11080,11080,11080,0
20230705,170000,556007790,11080,11080,11080,11080,0
20230705,165900,556007790,11080,11080,11080,11080,0
20230705,165800,556007790,11080,11080,11080,11080,0
20230705,165700,556007790,11080,11080,11080,11080,0
20230705,165600,556007790,11080,11080,11080,11080,0
20230705,165500,556007790,11080,11080,11080,11080,0
20230705,165400,556007790,11080,11080,11080,11080,0
20230705,165300,556007790,11080,11080,11080,11080,0
20230705,165200,556007790,11080,11080,11080,11080,0
20230705,165100,556007790,11080,11080,11080,11080,0
20230705,165000,556007790,11080,11080,11080,11080,0
20230705,164900,556007790,11080,11080,11080,11080,0
20230705,164800,556007790,11080,11080,11080,11080,0
20230705,164700,556007790,11080,11080,11080,11080,0
20230705,164600,556007790,11080,11080,11080,11080,0
20230705,164500,556007790,11080,11080,11080,11080,0
20230705,164400,556007790,11080,11080,11080,11080,0
20230705,164300,556007790,11080,11080,11080,11080,0
20230705,164200,556007790,11080,11080,11080,11080,0
20230705,164100,556007790,11080,11080,11080,11080,0
20230705,164000,556007790,11080,11080,11080,11080,0
20230705,163900,556007790,11080,11080,11080,11080,0
20230705,163800,556007790,11080,11080,11080,11080,2252
20230705,163700,556007790,11080,11080,11080,11080,0
20230705,163600,556007790,11080,11080,11080,11080,0
20230705,163500,556007790,11080,11080,11080,11080,0
20230705,163400,556007790,11080,11080,11080,11080,0
20230705,163300,556007790,11080,11080,11080,11080,0
20230705,163200,556007790,11080,11080,11080,11080,0
20230705,163100,556007790,11080,11080,11080,11080,0
20230705,163000,556007790,11080,11080,11080,11080,0
20230705,162900,556007790,11080,11080,11080,11080,0
20230705,162800,556007790,11080,11080,11080,11080,0
20230705,162700,556007790,11080,11080,11080,11080,0
20230705,162600,556007790,11080,11080,11080,11080,0
20230705,162500,556007790,11080,11080,11080,11080,0
20230705,162400,556007790,11080,11080,11080,11080,0
20230705,162300,556007790,11080,11080,11080,11080,0
20230705,162200,556007790,11080,11080,11080,11080,0
20230705,162100,556007790,11080,11080,11080,11080,0
20230705,162000,556007790,11080,11080,11080,11080,0
20230705,161900,556007790,11080,11080,11080,11080,0
20230705,161800,556007790,11080,11080,11080,11080,0
20230705,161700,556007790,11080,11080,11080,11080,0
20230705,161600,556007790,11080,11080,11080,11080,0
20230705,161500,556007790,11080,11080,11080,11080,0
20230705,161400,556007790,11080,11080,11080,11080,0
20230705,161300,556007790,11080,11080,11080,11080,0
20230705,161200,556007790,11080,11080,11080,11080,0
20230705,161100,556007790,11080,11080,11080,11080,0
20230705,161000,556007790,11080,11080,11080,11080,0
20230705,160900,556007790,11080,11080,11080,11080,0
20230705,160800,556007790,11080,11080,11080,11080,2252
20230705,160700,556007790,11080,11080,11080,11080,0
20230705,160600,556007790,11080,11080,11080,11080,0
20230705,160500,556007790,11080,11080,11080,11080,0
20230705,160400,556007790,11080,11080,11080,11080,0
20230705,160300,556007790,11080,11080,11080,11080,0
20230705,160200,556007790,11080,11080,11080,11080,0
20230705,160100,556007790,11080,11080,11080,11080,0
20230705,160000,556007790,11080,11080,11080,11080,0
20230705,155900,556007790,11080,11080,11080,11080,0
20230705,155800,556007790,11080,11080,11080,11080,0
20230705,155700,556007790,11080,11080,11080,11080,0
20230705,155600,556007790,11080,11080,11080,11080,0
20230705,155500,556007790,11080,11080,11080,11080,0
20230705,155400,556007790,11080,11080,11080,11080,0
20230705,155300,556007790,11080,11080,11080,11080,0
20230705,155200,556007790,11080,11080,11080,11080,0
20230705,155100,556007790,11080,11080,11080,11080,0
20230705,155000,556007790,11080,11080,11080,11080,0
20230705,154900,556007790,11080,11080,11080,11080,0
20230705,154800,556007790,11080,11080,11080,11080,0
20230705,154700,556007790,11080,11080,11080,11080,0
20230705,154600,556007790,11080,11080,11080,11080,0
20230705,154500,556007790,11080,11080,11080,11080,0
20230705,154400,556007790,11080,11080,11080,11080,0
20230705,154300,556007790,11080,11080,11080,11080,0
20230705,154200,556007790,11080,11080,11080,11080,0
20230705,154100,556007790,11080,11080,11080,11080,0
20230705,154000,556007790,11080,11080,11080,11080,0
20230705,153900,556007790,11080,11080,11080,11080,0
20230705,153800,556007790,11080,11080,11080,11080,2252
20230705,153700,556007790,11080,11080,11080,11080,0
20230705,153600,556007790,11080,11080,11080,11080,0
20230705,153500,556007790,11080,11080,11080,11080,0
20230705,153400,556007790,11080,11080,11080,11080,0
20230705,153300,556007790,11080,11080,11080,11080,0
20230705,153200,556007790,11080,11080,11080,11080,0
20230705,153100,556007790,11080,11080,11080,11080,0
20230705,153000,556007790,11080,11080,11080,11080,2252
20230705,152900,531055630,11150,11150,11150,11150,0
20230705,152800,531055630,11150,11150,11150,11150,0
20230705,152700,531055630,11150,11150,11150,11150,0
20230705,152600,531055630,11150,11150,11150,11150,0
20230705,152500,531055630,11150,11150,11150,11150,0
20230705,152400,531055630,11150,11150,11150,11150,0
20230705,152300,531055630,11150,11150,11150,11150,0
20230705,152200,531055630,11150,11150,11150,11150,0
20230705,152100,531055630,11150,11150,11150,11150,0
20230705,152000,531055630,11150,11150,11150,11150,0
20230705,151900,531055630,11150,11140,11150,11100,298
20230705,151800,527745780,11130,11110,11130,11110,55
20230705,151700,527134650,11100,11100,11110,11100,486
20230705,151600,521739270,11110,11110,11190,11100,2590
20230705,151500,492980890,11110,11110,11110,11110,858
20230705,151400,483448510,11120,11130,11130,11120,7
20230705,151300,483370660,11130,11130,11130,11130,0
20230705,151200,483370660,11130,11130,11130,11130,0
20230705,151100,483370660,11130,11130,11130,11130,11
20230705,151000,483248230,11110,11120,11120,11110,611
20230705,150900,476459900,11130,11110,11130,11110,132
20230705,150800,474993360,11110,11110,11110,11110,18
20230705,150700,474793380,11120,11130,11130,11120,73
20230705,150600,473981350,11140,11140,11140,11140,16
20230705,150500,473803110,11130,11130,11130,11130,170
20230705,150400,471911010,11130,11130,11130,11130,9
20230705,150300,471810840,11140,11140,11140,11140,0
20230705,150200,471810840,11140,11140,11140,11140,0
20230705,150100,471810840,11140,11140,11140,11140,95
20230705,150000,470752540,11140,11140,11140,11140,14
20230705,145900,470596580,11130,11130,11130,11130,9
20230705,145800,470496410,11140,11140,11140,11140,0
20230705,145700,470496410,11140,11140,11140,11140,0
20230705,145600,470496410,11140,11140,11140,11140,0
20230705,145500,470496410,11140,11140,11140,11140,0
20230705,145400,470496410,11140,11140,11140,11140,0
20230705,145300,470496410,11140,11140,11140,11140,1
20230705,145200,470485270,11120,11130,11130,11120,357
20230705,145100,466515280,11140,11140,11140,11140,81
20230705,145000,465612940,11140,11140,11140,11140,5
20230705,144900,465557240,11150,11130,11150,11130,91
20230705,144800,464544370,11120,11120,11120,11120,63
20230705,144700,463843810,11120,11130,11130,11120,143
20230705,144600,462253640,11110,11110,11110,11110,395
20230705,144500,457865190,11120,11130,11130,11120,108
20230705,144400,456664210,11120,11120,11120,11120,524
20230705,144300,450837330,11130,11130,11130,11120,1168
20230705,144200,437846250,11130,11140,11150,11130,496
20230705,144100,432324570,11140,11150,11150,11140,243
20230705,144000,429617350,11140,11150,11160,11140,45
20230705,143900,429115990,11150,11150,11150,11150,0
20230705,143800,429115990,11150,11160,11160,11150,379
20230705,143700,424888940,11160,11160,11170,11160,102
20230705,143600,423750490,11170,11170,11170,11170,0
20230705,143500,423750490,11170,11170,11170,11170,0
20230705,143400,423750490,11170,11170,11170,11170,0
20230705,143300,423750490,11170,11170,11170,11170,3
20230705,143200,423716980,11180,11180,11180,11180,90
20230705,143100,422710780,11180,11180,11180,11180,0
20230705,143000,422710780,11180,11150,11180,11150,34
20230705,142900,422331410,11150,11150,11150,11150,10
20230705,142800,422219910,11180,11180,11180,11180,1
20230705,142700,422208730,11180,11150,11180,11150,234
20230705,142600,419599490,11150,11150,11150,11150,315
20230705,142500,416087240,11150,11160,11160,11150,441
20230705,142400,411169490,11170,11170,11170,11170,131
20230705,142300,409706220,11190,11190,11190,11190,47
20230705,142200,409180290,11190,11190,11190,11190,0
20230705,142100,409180290,11190,11180,11190,11180,2
20230705,142000,409157920,11150,11150,11150,11150,6
20230705,141900,409091020,11160,11170,11170,11160,159
20230705,141800,407316380,11190,11190,11190,11190,0
20230705,141700,407316380,11190,11190,11190,11190,0
20230705,141600,407316380,11190,11190,11190,11190,0
20230705,141500,407316380,11190,11190,11190,11190,0
20230705,141400,407316380,11190,11180,11190,11180,26
20230705,141300,407025450,11190,11190,11190,11190,0
20230705,141200,407025450,11190,11190,11190,11190,0
20230705,141100,407025450,11190,11150,11190,11150,622
20230705,141000,400088080,11160,11150,11160,11150,100
20230705,140900,398972980,11160,11160,11160,11160,0
20230705,140800,398972980,11160,11150,11160,11150,502
20230705,140700,393371940,11160,11160,11160,11160,1693
20230705,140600,374478060,11160,11160,11160,11160,0
20230705,140500,374478060,11160,11190,11190,11160,2989
20230705,140400,341084890,11200,11200,11200,11200,0
20230705,140300,341084890,11200,11200,11200,11200,0
20230705,140200,341084890,11200,11200,11200,11200,10
20230705,140100,340972890,11200,11200,11200,11200,0
20230705,140000,340972890,11200,11200,11200,11200,12
20230705,135900,340838490,11190,11190,11190,11190,0
20230705,135800,340838490,11190,11190,11190,11190,0
20230705,135700,340838490,11190,11190,11190,11190,0
20230705,135600,340838490,11190,11190,11190,11190,0
20230705,135500,340838490,11190,11190,11190,11190,0
20230705,135400,340838490,11190,11190,11190,11190,0
20230705,135300,340838490,11190,11200,11200,11190,120
20230705,135200,339495490,11200,11200,11200,11200,1
20230705,135100,339484290,11200,11190,11200,11190,5
20230705,135000,339428330,11190,11190,11190,11190,496
20230705,134900,333878090,11190,11180,11190,11180,1046
20230705,134800,322183460,11180,11190,11190,11180,90
20230705,134700,321177060,11180,11170,11180,11170,243
20230705,134600,318462090,11160,11170,11170,11160,1000
20230705,134500,307299080,11190,11210,11210,11170,4062
20230705,134400,261810970,11210,11210,11210,11210,171
20230705,134300,259894060,11230,11230,11230,11230,2
20230705,134200,259871600,11210,11210,11210,11210,4
20230705,134100,259826760,11210,11210,11210,11210,300
20230705,134000,256463760,11210,11210,11210,11210,0
20230705,133900,256463760,11210,11210,11210,11210,305
20230705,133800,253044710,11230,11230,11230,11220,108
20230705,133700,251832860,11220,11240,11240,11220,10
20230705,133600,251720560,11240,11230,11240,11220,784
20230705,133500,242923050,11220,11220,11220,11220,116
20230705,133400,241621530,11210,11210,11210,11210,106
20230705,133300,240433270,11210,11210,11210,11210,282
20230705,133200,237272050,11220,11230,11230,11220,223
20230705,133100,234769930,11220,11220,11220,11220,0
20230705,133000,234769930,11220,11240,11240,11220,35
20230705,132900,234377030,11220,11220,11220,11220,116
20230705,132800,233075510,11240,11240,11240,11240,0
20230705,132700,233075510,11240,11230,11240,11210,89
20230705,132600,232077070,11220,11220,11230,11220,381
20230705,132500,227802240,11230,11230,11230,11230,1
20230705,132400,227791010,11230,11220,11230,11220,5
20230705,132300,227734870,11220,11240,11240,11220,297
20230705,132200,224402470,11220,11220,11220,11220,169
20230705,132100,222506290,11220,11240,11240,11220,2006
20230705,132000,199977660,11240,11230,11240,11230,18
20230705,131900,199775480,11240,11240,11240,11230,282
20230705,131800,196607850,11240,11240,11240,11230,281
20230705,131700,193452180,11240,11230,11240,11230,128
20230705,131600,192014730,11230,11230,11230,11230,856
20230705,131500,182401850,11240,11240,11240,11240,0
20230705,131400,182401850,11240,11240,11240,11240,0
20230705,131300,182401850,11240,11240,11240,11240,0
20230705,131200,182401850,11240,11240,11240,11240,0
20230705,131100,182401850,11240,11240,11240,11240,5
20230705,131000,182345650,11230,11230,11230,11230,0
20230705,130900,182345650,11230,11240,11240,11230,142
20230705,130800,180750730,11240,11240,11240,11240,0
20230705,130700,180750730,11240,11240,11240,11240,0
20230705,130600,180750730,11240,11240,11240,11240,0
20230705,130500,180750730,11240,11250,11250,11240,664
20230705,130400,173287360,11240,11240,11240,11240,116
20230705,130300,171983520,11250,11250,11250,11250,11
20230705,130200,171859770,11240,11240,11240,11240,0
20230705,130100,171859770,11240,11240,11240,11240,10
20230705,130000,171747370,11240,11240,11260,11240,29
20230705,125900,171421210,11240,11240,11240,11240,20
20230705,125800,171196410,11260,11260,11260,11260,0
20230705,125700,171196410,11260,11260,11260,11260,0
20230705,125600,171196410,11260,11260,11260,11260,100
20230705,125500,170070410,11240,11240,11240,11240,0
20230705,125400,170070410,11240,11240,11240,11240,0
20230705,125300,170070410,11240,11240,11240,11240,0
20230705,125200,170070410,11240,11240,11240,11240,72
20230705,125100,169261130,11250,11250,11250,11250,45
20230705,125000,168754880,11260,11260,11260,11260,0
20230705,124900,168754880,11260,11260,11260,11260,0
20230705,124800,168754880,11260,11260,11260,11260,0
20230705,124700,168754880,11260,11260,11260,11260,20
20230705,124600,168529680,11260,11260,11260,11260,0
20230705,124500,168529680,11260,11250,11260,11240,1803
20230705,124400,148252330,11250,11250,11250,11250,0
20230705,124300,148252330,11250,11260,11260,11250,14
20230705,124200,148094790,11260,11260,11260,11260,10
20230705,124100,147982190,11260,11250,11260,11250,120
20230705,124000,146632160,11260,11260,11260,11260,2
20230705,123900,146609640,11260,11260,11260,11260,0
20230705,123800,146609640,11260,11260,11260,11260,6
20230705,123700,146542080,11250,11250,11250,11250,100
20230705,123600,145417080,11260,11260,11260,11260,4
20230705,123500,145372040,11260,11260,11260,11260,0
20230705,123400,145372040,11260,11260,11260,11260,0
20230705,123300,145372040,11260,11260,11260,11260,10
20230705,123200,145259440,11260,11260,11260,11260,2
20230705,123100,145236920,11260,11260,11260,11260,0
20230705,123000,145236920,11260,11260,11260,11260,4
20230705,122900,145191880,11250,11250,11250,11250,116
20230705,122800,143886880,11260,11260,11260,11260,323
20230705,122700,140249900,11270,11270,11270,11270,0
20230705,122600,140249900,11270,11270,11270,11270,46
20230705,122500,139731480,11280,11280,11280,11280,1
20230705,122400,139720200,11280,11280,11280,11280,0
20230705,122300,139720200,11280,11280,11280,11280,0
20230705,122200,139720200,11280,11280,11280,11280,0
20230705,122100,139720200,11280,11280,11280,11280,0
20230705,122000,139720200,11280,11290,11290,11280,11
20230705,121900,139596020,11290,11290,11290,11290,0
20230705,121800,139596020,11290,11290,11290,11290,0
20230705,121700,139596020,11290,11290,11290,11290,0
20230705,121600,139596020,11290,11290,11290,11290,14
20230705,121500,139437960,11290,11290,11290,11290,1
20230705,121400,139426670,11260,11260,11260,11260,10
20230705,121300,139314070,11260,11260,11260,11260,0
20230705,121200,139314070,11260,11260,11260,11260,0
20230705,121100,139314070,11260,11260,11260,11260,0
20230705,121000,139314070,11260,11260,11260,11260,0
20230705,120900,139314070,11260,11260,11260,11260,0
20230705,120800,139314070,11260,11260,11260,11260,0
20230705,120700,139314070,11260,11260,11260,11260,329
20230705,120600,135609530,11280,11270,11280,11270,57
20230705,120500,134967120,11270,11270,11270,11270,2
20230705,120400,134944580,11270,11270,11280,11270,4
20230705,120300,134899490,11270,11280,11280,11270,55
20230705,120200,134279630,11290,11290,11290,11290,0
20230705,120100,134279630,11290,11290,11290,11290,0
20230705,120000,134279630,11290,11290,11290,11290,13
20230705,115900,134132860,11290,11290,11290,11290,0
20230705,115800,134132860,11290,11290,11290,11290,0
20230705,115700,134132860,11290,11290,11290,11290,0
20230705,115600,134132860,11290,11290,11290,11290,1
20230705,115500,134121570,11270,11270,11270,11270,0
20230705,115400,134121570,11270,11270,11270,11270,0
20230705,115300,134121570,11270,11270,11270,11270,0
20230705,115200,134121570,11270,11270,11270,11270,0
20230705,115100,134121570,11270,11270,11270,11270,0
20230705,115000,134121570,11270,11270,11270,11270,0
20230705,114900,134121570,11270,11270,11270,11270,0
20230705,114800,134121570,11270,11270,11270,11270,53
20230705,114700,133524260,11270,11270,11270,11270,0
20230705,114600,133524260,11270,11270,11270,11270,0
20230705,114500,133524260,11270,11270,11270,11270,45
20230705,114400,133017110,11270,11270,11270,11270,0
20230705,114300,133017110,11270,11270,11270,11270,32
20230705,114200,132656470,11290,11290,11290,11290,1
20230705,114100,132645180,11290,11290,11290,11290,0
20230705,114000,132645180,11290,11290,11290,11290,0
20230705,113900,132645180,11290,11290,11290,11290,0
20230705,113800,132645180,11290,11280,11290,11280,114
20230705,113700,131358910,11270,11270,11270,11270,121
20230705,113600,129995240,11260,11260,11260,11260,116
20230705,113500,128689080,11260,11260,11260,11260,6
20230705,113400,128621520,11260,11270,11270,11260,400
20230705,113300,124116650,11280,11280,11280,11280,0
20230705,113200,124116650,11280,11280,11280,11280,1
20230705,113100,124105370,11270,11270,11270,11270,3
20230705,113000,124071560,11270,11270,11270,11270,0
20230705,112900,124071560,11270,11270,11270,11270,1
20230705,112800,124060290,11280,11280,11280,11280,0
20230705,112700,124060290,11280,11280,11280,11280,0
20230705,112600,124060290,11280,11280,11280,11280,9
20230705,112500,123958770,11290,11290,11290,11290,0
20230705,112400,123958770,11290,11290,11290,11290,0
20230705,112300,123958770,11290,11290,11290,11290,0
20230705,112200,123958770,11290,11290,11290,11290,1
20230705,112100,123947480,11300,11300,11300,11300,0
20230705,112000,123947480,11300,11300,11300,11300,0
20230705,111900,123947480,11300,11300,11300,11300,50
20230705,111800,123382480,11310,11310,11310,11310,0
20230705,111700,123382480,11310,11310,11310,11310,0
20230705,111600,123382480,11310,11310,11310,11310,1
20230705,111500,123371170,11280,11280,11280,11280,0
20230705,111400,123371170,11280,11290,11290,11280,72
20230705,111300,122559000,11300,11300,11300,11300,1
20230705,111200,122547700,11300,11300,11300,11300,0
20230705,111100,122547700,11300,11300,11300,11300,0
20230705,111000,122547700,11300,11300,11300,11300,0
20230705,110900,122547700,11300,11300,11300,11300,0
20230705,110800,122547700,11300,11300,11300,11300,0
20230705,110700,122547700,11300,11300,11300,11300,0
20230705,110600,122547700,11300,11300,11300,11300,50
20230705,110500,121982700,11300,11300,11300,11300,0
20230705,110400,121982700,11300,11300,11300,11300,0
20230705,110300,121982700,11300,11300,11300,11300,0
20230705,110200,121982700,11300,11300,11300,11300,0
20230705,110100,121982700,11300,11300,11300,11300,51
20230705,110000,121406400,11310,11280,11310,11280,11
20230705,105900,121282160,11280,11280,11280,11280,0
20230705,105800,121282160,11280,11310,11310,11280,72
20230705,105700,120469380,11300,11300,11300,11300,3
20230705,105600,120435480,11310,11310,11310,11310,1
20230705,105500,120424170,11310,11310,11310,11310,0
20230705,105400,120424170,11310,11310,11310,11310,0
20230705,105300,120424170,11310,11310,11310,11310,1
20230705,105200,120412860,11320,11310,11320,11290,54
20230705,105100,119803120,11310,11310,11310,11310,1
20230705,105000,119791810,11320,11320,11320,11320,0
20230705,104900,119791810,11320,11320,11320,11320,0
20230705,104800,119791810,11320,11320,11320,11320,0
20230705,104700,119791810,11320,11320,11320,11320,0
20230705,104600,119791810,11320,11320,11320,11320,90
20230705,104500,118773010,11320,11320,11320,11320,0
20230705,104400,118773010,11320,11310,11320,11310,22
20230705,104300,118524180,11310,11310,11310,11310,50
20230705,104200,117958680,11310,11310,11310,11310,0
20230705,104100,117958680,11310,11310,11310,11310,88
20230705,104000,116963400,11300,11300,11300,11300,0
20230705,103900,116963400,11300,11310,11310,11300,28
20230705,103800,116646920,11310,11310,11310,11310,0
20230705,103700,116646920,11310,11310,11310,11310,0
20230705,103600,116646920,11310,11310,11310,11310,0
20230705,103500,116646920,11310,11310,11310,11310,0
20230705,103400,116646920,11310,11310,11310,11310,1
20230705,103300,116635610,11310,11310,11310,11310,0
20230705,103200,116635610,11310,11310,11310,11310,0
20230705,103100,116635610,11310,11310,11310,11310,0
20230705,103000,116635610,11310,11310,11310,11310,12
20230705,102900,116499890,11310,11310,11310,11310,20
20230705,102800,116273690,11310,11310,11310,11310,0
20230705,102700,116273690,11310,11310,11310,11310,89
20230705,102600,115267100,11310,11310,11310,11310,0
20230705,102500,115267100,11310,11310,11310,11310,0
20230705,102400,115267100,11310,11310,11310,11310,0
20230705,102300,115267100,11310,11310,11310,11310,6
20230705,102200,115199240,11260,11260,11310,11260,373
20230705,102100,110999110,11270,11300,11300,11270,192
20230705,102000,108835240,11310,11310,11310,11310,0
20230705,101900,108835240,11310,11310,11310,11310,0
20230705,101800,108835240,11310,11310,11310,11310,0
20230705,101700,108835240,11310,11310,11310,11310,0
20230705,101600,108835240,11310,11310,11310,11310,0
20230705,101500,108835240,11310,11310,11310,11310,0
20230705,101400,108835240,11310,11270,11310,11270,433
20230705,101300,103951810,11270,11310,11310,11270,89
20230705,101200,102948740,11310,11310,11310,11310,0
20230705,101100,102948740,11310,11310,11310,11310,0
20230705,101000,102948740,11310,11310,11310,11310,0
20230705,100900,102948740,11310,11310,11310,11310,3
20230705,100800,102914810,11320,11320,11320,11320,0
20230705,100700,102914810,11320,11320,11320,11320,0
20230705,100600,102914810,11320,11320,11320,11320,0
20230705,100500,102914810,11320,11320,11320,11320,0
20230705,100400,102914810,11320,11320,11320,11320,0
20230705,100300,102914810,11320,11320,11320,11320,1
20230705,100200,102903490,11320,11320,11320,11320,0
20230705,100100,102903490,11320,11320,11320,11320,0
20230705,100000,102903490,11320,11320,11320,11320,7
20230705,095900,102824250,11320,11320,11320,11320,0
20230705,095800,102824250,11320,11320,11320,11320,0
20230705,095700,102824250,11320,11320,11320,11320,1
20230705,095600,102812930,11320,11320,11320,11320,0
20230705,095500,102812930,11320,11320,11320,11320,0
20230705,095400,102812930,11320,11320,11320,11320,38
20230705,095300,102382770,11320,11320,11320,11320,0
20230705,095200,102382770,11320,11320,11320,11320,0
20230705,095100,102382770,11320,11320,11320,11320,0
20230705,095000,102382770,11320,11320,11320,11320,1
20230705,094900,102371450,11320,11320,11320,11320,1
20230705,094800,102360130,11250,11250,11250,11250,176
20230705,094700,100380130,11250,11240,11250,11240,150
20230705,094600,98692740,11250,11250,11250,11240,499
20230705,094500,93080150,11260,11300,11300,11260,121
20230705,094400,91717650,11260,11260,11260,11260,400
20230705,094300,87213650,11260,11260,11260,11260,317
20230705,094200,83644230,11260,11260,11260,11260,2
20230705,094100,83621710,11310,11310,11310,11310,1
20230705,094000,83610400,11250,11250,11250,11250,0
20230705,093900,83610400,11250,11250,11250,11250,0
20230705,093800,83610400,11250,11250,11250,11250,151
20230705,093700,81911650,11250,11260,11260,11250,425
20230705,093600,77130350,11250,11280,11280,11250,636
20230705,093500,69968370,11280,11290,11290,11280,489
20230705,093400,64452260,11290,11310,11310,11290,260
20230705,093300,61516240,11330,11330,11330,11330,0
20230705,093200,61516240,11330,11330,11330,11330,0
20230705,093100,61516240,11330,11330,11330,11330,0
20230705,093000,61516240,11330,11330,11330,11330,9
20230705,092900,61414270,11330,11330,11330,11330,1
20230705,092800,61402940,11300,11330,11330,11300,460
20230705,092700,56204000,11340,11340,11340,11340,5
20230705,092600,56147300,11350,11350,11350,11350,0
20230705,092500,56147300,11350,11350,11350,11350,1
20230705,092400,56135950,11300,11320,11320,11300,2011
20230705,092300,33382970,11320,11320,11320,11320,381
20230705,092200,29070050,11320,11320,11320,11320,3
20230705,092100,29036090,11320,11330,11330,11320,200
20230705,092000,26771380,11350,11350,11350,11350,0
20230705,091900,26771380,11350,11350,11350,11350,0
20230705,091800,26771380,11350,11350,11350,11350,1
20230705,091700,26760030,11320,11340,11340,11320,99
20230705,091600,25639000,11350,11350,11350,11350,1
20230705,091500,25627650,11350,11350,11350,11350,1
20230705,091400,25616300,11350,11350,11350,11350,1
20230705,091300,25604950,11360,11360,11360,11360,1
20230705,091200,25593590,11340,11330,11340,11320,236
20230705,091100,22917860,11340,11340,11340,11340,1
20230705,091000,22906520,11350,11350,11350,11350,1
20230705,090900,22895170,11320,11320,11320,11320,0
20230705,090800,22895170,11320,11320,11320,11320,6
20230705,090700,22827250,11320,11330,11330,11320,587
20230705,090600,16179410,11370,11370,11370,11370,0
20230705,090500,16179410,11370,11370,11370,11370,1
20230705,090400,16168040,11320,11320,11320,11320,0
20230705,090300,16168040,11320,11370,11370,11320,108
20230705,090200,14941430,11330,11340,11340,11330,257
20230705,090100,12029520,11370,11370,11370,11370,5
20230705,090000,11972670,11370,11370,11370,11340,843