KissMeData/086040/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194500,592550570,7060,7060,7060,7060,2551
20230705,194400,592550570,7060,7060,7060,7060,0
20230705,194300,592550570,7060,7060,7060,7060,0
20230705,194200,592550570,7060,7060,7060,7060,0
20230705,194100,592550570,7060,7060,7060,7060,0
20230705,194000,592550570,7060,7060,7060,7060,0
20230705,193900,592550570,7060,7060,7060,7060,0
20230705,193800,592550570,7060,7060,7060,7060,0
20230705,193700,592550570,7060,7060,7060,7060,0
20230705,193600,592550570,7060,7060,7060,7060,0
20230705,193500,592550570,7060,7060,7060,7060,0
20230705,193400,592550570,7060,7060,7060,7060,0
20230705,193300,592550570,7060,7060,7060,7060,0
20230705,193200,592550570,7060,7060,7060,7060,0
20230705,193100,592550570,7060,7060,7060,7060,0
20230705,193000,592550570,7060,7060,7060,7060,0
20230705,192900,592550570,7060,7060,7060,7060,0
20230705,192800,592550570,7060,7060,7060,7060,0
20230705,192700,592550570,7060,7060,7060,7060,0
20230705,192600,592550570,7060,7060,7060,7060,0
20230705,192500,592550570,7060,7060,7060,7060,0
20230705,192400,592550570,7060,7060,7060,7060,0
20230705,192300,592550570,7060,7060,7060,7060,0
20230705,192200,592550570,7060,7060,7060,7060,0
20230705,192100,592550570,7060,7060,7060,7060,0
20230705,192000,592550570,7060,7060,7060,7060,0
20230705,191900,592550570,7060,7060,7060,7060,0
20230705,191800,592550570,7060,7060,7060,7060,0
20230705,191700,592550570,7060,7060,7060,7060,0
20230705,191600,592550570,7060,7060,7060,7060,0
20230705,191500,592550570,7060,7060,7060,7060,2551
20230705,191400,592550570,7060,7060,7060,7060,0
20230705,191300,592550570,7060,7060,7060,7060,0
20230705,191200,592550570,7060,7060,7060,7060,0
20230705,191100,592550570,7060,7060,7060,7060,0
20230705,191000,592550570,7060,7060,7060,7060,0
20230705,190900,592550570,7060,7060,7060,7060,0
20230705,190800,592550570,7060,7060,7060,7060,0
20230705,190700,592550570,7060,7060,7060,7060,0
20230705,190600,592550570,7060,7060,7060,7060,0
20230705,190500,592550570,7060,7060,7060,7060,0
20230705,190400,592550570,7060,7060,7060,7060,0
20230705,190300,592550570,7060,7060,7060,7060,0
20230705,190200,592550570,7060,7060,7060,7060,0
20230705,190100,592550570,7060,7060,7060,7060,0
20230705,190000,592550570,7060,7060,7060,7060,0
20230705,185900,592550570,7060,7060,7060,7060,0
20230705,185800,592550570,7060,7060,7060,7060,0
20230705,185700,592550570,7060,7060,7060,7060,0
20230705,185600,592550570,7060,7060,7060,7060,0
20230705,185500,592550570,7060,7060,7060,7060,0
20230705,185400,592550570,7060,7060,7060,7060,0
20230705,185300,592550570,7060,7060,7060,7060,0
20230705,185200,592550570,7060,7060,7060,7060,0
20230705,185100,592550570,7060,7060,7060,7060,0
20230705,185000,592550570,7060,7060,7060,7060,0
20230705,184900,592550570,7060,7060,7060,7060,0
20230705,184800,592550570,7060,7060,7060,7060,0
20230705,184700,592550570,7060,7060,7060,7060,0
20230705,184600,592550570,7060,7060,7060,7060,0
20230705,184500,592550570,7060,7060,7060,7060,2551
20230705,184400,592550570,7060,7060,7060,7060,0
20230705,184300,592550570,7060,7060,7060,7060,0
20230705,184200,592550570,7060,7060,7060,7060,0
20230705,184100,592550570,7060,7060,7060,7060,0
20230705,184000,592550570,7060,7060,7060,7060,0
20230705,183900,592550570,7060,7060,7060,7060,0
20230705,183800,592550570,7060,7060,7060,7060,0
20230705,183700,592550570,7060,7060,7060,7060,0
20230705,183600,592550570,7060,7060,7060,7060,0
20230705,183500,592550570,7060,7060,7060,7060,0
20230705,183400,592550570,7060,7060,7060,7060,0
20230705,183300,592550570,7060,7060,7060,7060,0
20230705,183200,592550570,7060,7060,7060,7060,0
20230705,183100,592550570,7060,7060,7060,7060,0
20230705,183000,592550570,7060,7060,7060,7060,0
20230705,182900,592550570,7060,7060,7060,7060,0
20230705,182800,592550570,7060,7060,7060,7060,0
20230705,182700,592550570,7060,7060,7060,7060,0
20230705,182600,592550570,7060,7060,7060,7060,0
20230705,182500,592550570,7060,7060,7060,7060,0
20230705,182400,592550570,7060,7060,7060,7060,0
20230705,182300,592550570,7060,7060,7060,7060,0
20230705,182200,592550570,7060,7060,7060,7060,0
20230705,182100,592550570,7060,7060,7060,7060,0
20230705,182000,592550570,7060,7060,7060,7060,0
20230705,181900,592550570,7060,7060,7060,7060,0
20230705,181800,592550570,7060,7060,7060,7060,0
20230705,181700,592550570,7060,7060,7060,7060,0
20230705,181600,592550570,7060,7060,7060,7060,0
20230705,181500,592550570,7060,7060,7060,7060,2551
20230705,181400,592550570,7060,7060,7060,7060,0
20230705,181300,592550570,7060,7060,7060,7060,0
20230705,181200,592550570,7060,7060,7060,7060,0
20230705,181100,592550570,7060,7060,7060,7060,0
20230705,181000,592550570,7060,7060,7060,7060,0
20230705,180900,592550570,7060,7060,7060,7060,0
20230705,180800,592550570,7060,7060,7060,7060,0
20230705,180700,592550570,7060,7060,7060,7060,0
20230705,180600,592550570,7060,7060,7060,7060,0
20230705,180500,592550570,7060,7060,7060,7060,0
20230705,180400,592550570,7060,7060,7060,7060,0
20230705,180300,592550570,7060,7060,7060,7060,0
20230705,180200,592550570,7060,7060,7060,7060,0
20230705,180100,592550570,7060,7060,7060,7060,0
20230705,180000,592550570,7060,7060,7060,7060,0
20230705,175900,592550570,7060,7060,7060,7060,0
20230705,175800,592550570,7060,7060,7060,7060,0
20230705,175700,592550570,7060,7060,7060,7060,0
20230705,175600,592550570,7060,7060,7060,7060,0
20230705,175500,592550570,7060,7060,7060,7060,0
20230705,175400,592550570,7060,7060,7060,7060,0
20230705,175300,592550570,7060,7060,7060,7060,0
20230705,175200,592550570,7060,7060,7060,7060,0
20230705,175100,592550570,7060,7060,7060,7060,0
20230705,175000,592550570,7060,7060,7060,7060,0
20230705,174900,592550570,7060,7060,7060,7060,0
20230705,174800,592550570,7060,7060,7060,7060,0
20230705,174700,592550570,7060,7060,7060,7060,0
20230705,174600,592550570,7060,7060,7060,7060,0
20230705,174500,592550570,7060,7060,7060,7060,2551
20230705,174400,592550570,7060,7060,7060,7060,0
20230705,174300,592550570,7060,7060,7060,7060,0
20230705,174200,592550570,7060,7060,7060,7060,0
20230705,174100,592550570,7060,7060,7060,7060,0
20230705,174000,592550570,7060,7060,7060,7060,0
20230705,173900,592550570,7060,7060,7060,7060,0
20230705,173800,592550570,7060,7060,7060,7060,0
20230705,173700,592550570,7060,7060,7060,7060,0
20230705,173600,592550570,7060,7060,7060,7060,0
20230705,173500,592550570,7060,7060,7060,7060,0
20230705,173400,592550570,7060,7060,7060,7060,0
20230705,173300,592550570,7060,7060,7060,7060,0
20230705,173200,592550570,7060,7060,7060,7060,0
20230705,173100,592550570,7060,7060,7060,7060,0
20230705,173000,592550570,7060,7060,7060,7060,0
20230705,172900,592550570,7060,7060,7060,7060,0
20230705,172800,592550570,7060,7060,7060,7060,0
20230705,172700,592550570,7060,7060,7060,7060,0
20230705,172600,592550570,7060,7060,7060,7060,0
20230705,172500,592550570,7060,7060,7060,7060,0
20230705,172400,592550570,7060,7060,7060,7060,0
20230705,172300,592550570,7060,7060,7060,7060,0
20230705,172200,592550570,7060,7060,7060,7060,0
20230705,172100,592550570,7060,7060,7060,7060,0
20230705,172000,592550570,7060,7060,7060,7060,0
20230705,171900,592550570,7060,7060,7060,7060,0
20230705,171800,592550570,7060,7060,7060,7060,0
20230705,171700,592550570,7060,7060,7060,7060,0
20230705,171600,592550570,7060,7060,7060,7060,0
20230705,171500,592550570,7060,7060,7060,7060,2551
20230705,171400,592550570,7060,7060,7060,7060,0
20230705,171300,592550570,7060,7060,7060,7060,0
20230705,171200,592550570,7060,7060,7060,7060,0
20230705,171100,592550570,7060,7060,7060,7060,0
20230705,171000,592550570,7060,7060,7060,7060,0
20230705,170900,592550570,7060,7060,7060,7060,0
20230705,170800,592550570,7060,7060,7060,7060,0
20230705,170700,592550570,7060,7060,7060,7060,0
20230705,170600,592550570,7060,7060,7060,7060,0
20230705,170500,592550570,7060,7060,7060,7060,0
20230705,170400,592550570,7060,7060,7060,7060,0
20230705,170300,592550570,7060,7060,7060,7060,0
20230705,170200,592550570,7060,7060,7060,7060,0
20230705,170100,592550570,7060,7060,7060,7060,0
20230705,170000,592550570,7060,7060,7060,7060,0
20230705,165900,592550570,7060,7060,7060,7060,0
20230705,165800,592550570,7060,7060,7060,7060,0
20230705,165700,592550570,7060,7060,7060,7060,0
20230705,165600,592550570,7060,7060,7060,7060,0
20230705,165500,592550570,7060,7060,7060,7060,0
20230705,165400,592550570,7060,7060,7060,7060,0
20230705,165300,592550570,7060,7060,7060,7060,0
20230705,165200,592550570,7060,7060,7060,7060,0
20230705,165100,592550570,7060,7060,7060,7060,0
20230705,165000,592550570,7060,7060,7060,7060,0
20230705,164900,592550570,7060,7060,7060,7060,0
20230705,164800,592550570,7060,7060,7060,7060,0
20230705,164700,592550570,7060,7060,7060,7060,0
20230705,164600,592550570,7060,7060,7060,7060,0
20230705,164500,592550570,7060,7060,7060,7060,2551
20230705,164400,592550570,7060,7060,7060,7060,0
20230705,164300,592550570,7060,7060,7060,7060,0
20230705,164200,592550570,7060,7060,7060,7060,0
20230705,164100,592550570,7060,7060,7060,7060,0
20230705,164000,592550570,7060,7060,7060,7060,0
20230705,163900,592550570,7060,7060,7060,7060,0
20230705,163800,592550570,7060,7060,7060,7060,0
20230705,163700,592550570,7060,7060,7060,7060,0
20230705,163600,592550570,7060,7060,7060,7060,0
20230705,163500,592550570,7060,7060,7060,7060,0
20230705,163400,592550570,7060,7060,7060,7060,0
20230705,163300,592550570,7060,7060,7060,7060,0
20230705,163200,592550570,7060,7060,7060,7060,0
20230705,163100,592550570,7060,7060,7060,7060,0
20230705,163000,592550570,7060,7060,7060,7060,0
20230705,162900,592550570,7060,7060,7060,7060,0
20230705,162800,592550570,7060,7060,7060,7060,0
20230705,162700,592550570,7060,7060,7060,7060,0
20230705,162600,592550570,7060,7060,7060,7060,0
20230705,162500,592550570,7060,7060,7060,7060,0
20230705,162400,592550570,7060,7060,7060,7060,0
20230705,162300,592550570,7060,7060,7060,7060,0
20230705,162200,592550570,7060,7060,7060,7060,0
20230705,162100,592550570,7060,7060,7060,7060,0
20230705,162000,592550570,7060,7060,7060,7060,0
20230705,161900,592550570,7060,7060,7060,7060,0
20230705,161800,592550570,7060,7060,7060,7060,0
20230705,161700,592550570,7060,7060,7060,7060,0
20230705,161600,592550570,7060,7060,7060,7060,0
20230705,161500,592550570,7060,7060,7060,7060,2551
20230705,161400,592550570,7060,7060,7060,7060,0
20230705,161300,592550570,7060,7060,7060,7060,0
20230705,161200,592550570,7060,7060,7060,7060,0
20230705,161100,592550570,7060,7060,7060,7060,0
20230705,161000,592550570,7060,7060,7060,7060,0
20230705,160900,592550570,7060,7060,7060,7060,0
20230705,160800,592550570,7060,7060,7060,7060,0
20230705,160700,592550570,7060,7060,7060,7060,0
20230705,160600,592550570,7060,7060,7060,7060,0
20230705,160500,592550570,7060,7060,7060,7060,0
20230705,160400,592550570,7060,7060,7060,7060,0
20230705,160300,592550570,7060,7060,7060,7060,0
20230705,160200,592550570,7060,7060,7060,7060,0
20230705,160100,592550570,7060,7060,7060,7060,0
20230705,160000,592550570,7060,7060,7060,7060,0
20230705,155900,592550570,7060,7060,7060,7060,0
20230705,155800,592550570,7060,7060,7060,7060,0
20230705,155700,592550570,7060,7060,7060,7060,0
20230705,155600,592550570,7060,7060,7060,7060,0
20230705,155500,592550570,7060,7060,7060,7060,0
20230705,155400,592550570,7060,7060,7060,7060,0
20230705,155300,592550570,7060,7060,7060,7060,0
20230705,155200,592550570,7060,7060,7060,7060,0
20230705,155100,592550570,7060,7060,7060,7060,0
20230705,155000,592550570,7060,7060,7060,7060,0
20230705,154900,592550570,7060,7060,7060,7060,0
20230705,154800,592550570,7060,7060,7060,7060,0
20230705,154700,592550570,7060,7060,7060,7060,0
20230705,154600,592550570,7060,7060,7060,7060,0
20230705,154500,592550570,7060,7060,7060,7060,2551
20230705,154400,592550570,7060,7060,7060,7060,0
20230705,154300,592550570,7060,7060,7060,7060,0
20230705,154200,592550570,7060,7060,7060,7060,0
20230705,154100,592550570,7060,7060,7060,7060,0
20230705,154000,592550570,7060,7060,7060,7060,0
20230705,153900,592550570,7060,7060,7060,7060,0
20230705,153800,592550570,7060,7060,7060,7060,0
20230705,153700,592550570,7060,7060,7060,7060,0
20230705,153600,592550570,7060,7060,7060,7060,0
20230705,153500,592550570,7060,7060,7060,7060,0
20230705,153400,592550570,7060,7060,7060,7060,0
20230705,153300,592550570,7060,7060,7060,7060,0
20230705,153200,592550570,7060,7060,7060,7060,0
20230705,153100,592550570,7060,7060,7060,7060,0
20230705,153000,592550570,7060,7060,7060,7060,2551
20230705,152900,574540510,7060,7060,7060,7060,0
20230705,152800,574540510,7060,7060,7060,7060,0
20230705,152700,574540510,7060,7060,7060,7060,0
20230705,152600,574540510,7060,7060,7060,7060,0
20230705,152500,574540510,7060,7060,7060,7060,0
20230705,152400,574540510,7060,7060,7060,7060,0
20230705,152300,574540510,7060,7060,7060,7060,0
20230705,152200,574540510,7060,7060,7060,7060,0
20230705,152100,574540510,7060,7060,7060,7060,0
20230705,152000,574540510,7060,7060,7060,7060,0
20230705,151900,574540510,7060,7050,7060,7050,666
20230705,151800,569843980,7060,7060,7060,7060,1
20230705,151700,569836920,7020,7040,7040,7020,193
20230705,151600,568481180,7050,7040,7050,7040,116
20230705,151500,567664530,7030,7030,7040,7030,132
20230705,151400,566736440,7040,7050,7050,7040,64
20230705,151300,566285870,7030,7030,7050,7030,108
20230705,151200,565526570,7040,7040,7040,7040,58
20230705,151100,565118250,7040,7030,7040,7030,63
20230705,151000,564674740,7020,7020,7030,7010,254
20230705,150900,562892700,7020,7020,7020,7020,318
20230705,150800,560660340,7030,7030,7030,7030,14
20230705,150700,560561920,7040,7040,7040,7040,1
20230705,150600,560554880,7040,7030,7040,7030,37
20230705,150500,560294700,7030,7020,7030,7020,139
20230705,150400,559317730,7020,7020,7020,7020,155
20230705,150300,558229630,7020,7020,7020,7020,384
20230705,150200,555533950,7020,7020,7020,7020,62
20230705,150100,555098710,7030,7020,7030,7020,106
20230705,150000,554354450,7020,7030,7030,7020,43
20230705,145900,554052580,7010,7020,7020,7010,159
20230705,145800,552937010,7020,7010,7020,7010,170
20230705,145700,551745300,7010,7010,7010,7010,110
20230705,145600,550974200,7010,7020,7020,7010,193
20230705,145500,549621260,7010,7010,7010,7010,1
20230705,145400,549614250,7010,7020,7020,7010,71
20230705,145300,549116440,7000,7020,7020,7000,1488
20230705,145200,538689180,7020,7010,7020,7010,199
20230705,145100,537293080,7010,7020,7020,7010,259
20230705,145000,535475520,7020,7020,7020,7020,61
20230705,144900,535047300,7040,7040,7040,7040,0
20230705,144800,535047300,7040,7020,7040,7020,488
20230705,144700,531613020,7050,7010,7050,7010,256
20230705,144600,529818400,7010,7010,7010,7010,0
20230705,144500,529818400,7010,7010,7020,7010,126
20230705,144400,528935060,7010,7010,7010,7010,0
20230705,144300,528935060,7010,7020,7020,7010,168
20230705,144200,527756320,7010,7010,7020,7010,153
20230705,144100,526683290,7010,7010,7010,7010,58
20230705,144000,526276710,7010,7010,7010,7010,62
20230705,143900,525842090,7010,7010,7010,7010,62
20230705,143800,525407470,7070,7020,7070,7020,209
20230705,143700,523940200,7020,7020,7030,7020,271
20230705,143600,522037210,7020,7030,7030,7020,161
20230705,143500,520906980,7020,7020,7020,7020,0
20230705,143400,520906980,7020,7020,7020,7020,62
20230705,143300,520471740,7010,7010,7010,7010,0
20230705,143200,520471740,7010,7010,7070,7010,1065
20230705,143100,513002630,7010,7010,7010,7010,62
20230705,143000,512568010,7010,7020,7020,7010,306
20230705,142900,510422190,7020,7020,7020,7020,111
20230705,142800,509642970,7010,7020,7020,7010,132
20230705,142700,508717400,7020,7010,7020,7010,102
20230705,142600,508001970,7010,7010,7010,7010,99
20230705,142500,507307980,7010,7010,7010,7010,241
20230705,142400,505618570,7020,7020,7020,7010,69
20230705,142300,505134220,7010,7020,7020,7010,63
20230705,142200,504692480,7040,7040,7050,7040,380
20230705,142100,502014290,7000,7010,7080,7000,660
20230705,142000,497385550,7010,7020,7020,7010,122
20230705,141900,496530300,7030,7020,7030,7020,70
20230705,141800,496038800,7000,7030,7030,7000,572
20230705,141700,492033060,7030,7030,7030,7000,6238
20230705,141600,448278000,7030,7030,7030,7030,61
20230705,141500,447849170,7040,7040,7040,7040,8
20230705,141400,447792850,7040,7040,7040,7040,1
20230705,141300,447785810,7040,7060,7060,7040,63
20230705,141200,447342270,7040,7040,7040,7040,206
20230705,141100,445892030,7040,7050,7050,7040,57
20230705,141000,445490740,7040,7040,7040,7040,237
20230705,140900,443822260,7040,7040,7040,7040,62
20230705,140800,443385780,7040,7040,7040,7040,2
20230705,140700,443371700,7040,7040,7040,7040,848
20230705,140600,437401780,7040,7040,7050,7040,118
20230705,140500,436571040,7040,7040,7040,7040,46
20230705,140400,436247200,7050,7040,7050,7040,63
20230705,140300,435803670,7040,7040,7040,7040,119
20230705,140200,434965910,7040,7040,7040,7040,123
20230705,140100,434099990,7040,7050,7050,7040,218
20230705,140000,432564100,7050,7050,7050,7050,45
20230705,135900,432246850,7050,7050,7050,7050,62
20230705,135800,431809750,7050,7050,7060,7050,70
20230705,135700,431316160,7050,7050,7050,7050,43
20230705,135600,431013010,7040,7040,7040,7040,99
20230705,135500,430316050,7050,7030,7050,7030,246
20230705,135400,428583900,7030,7030,7030,7030,0
20230705,135300,428583900,7030,7030,7030,7030,118
20230705,135200,427754360,7030,7030,7030,7030,155
20230705,135100,426664710,7040,7040,7040,7040,106
20230705,135000,425918470,7040,7040,7040,7030,115
20230705,134900,425109490,7040,7040,7040,7040,596
20230705,134800,420913650,7040,7040,7040,7040,507
20230705,134700,417344370,7040,7040,7050,7040,169
20230705,134600,416154110,7050,7050,7050,7050,50
20230705,134500,415801610,7050,7040,7050,7040,149
20230705,134400,414752030,7040,7040,7040,7040,211
20230705,134300,413266590,7040,7050,7050,7040,56
20230705,134200,412872340,7040,7050,7050,7040,115
20230705,134100,412062650,7040,7040,7040,7040,0
20230705,134000,412062650,7040,7050,7050,7040,141
20230705,133900,411069220,7050,7050,7050,7050,65
20230705,133800,410610970,7050,7050,7050,7050,92
20230705,133700,409962370,7040,7050,7050,7040,72
20230705,133600,409455240,7050,7040,7050,7040,116
20230705,133500,408638080,7040,7040,7040,7040,94
20230705,133400,407976320,7050,7040,7050,7040,152
20230705,133300,406905240,7050,7040,7050,7040,67
20230705,133200,406433510,7050,7050,7050,7050,2
20230705,133100,406419410,7050,7050,7050,7050,166
20230705,133000,405249110,7050,7060,7060,7050,602
20230705,132900,401003560,7060,7060,7060,7050,98
20230705,132800,400312290,7060,7070,7070,7060,66
20230705,132700,399846290,7070,7070,7070,7070,0
20230705,132600,399846290,7070,7070,7080,7070,375
20230705,132500,397195030,7080,7070,7080,7070,181
20230705,132400,395915160,7080,7070,7080,7070,123
20230705,132300,395045540,7070,7080,7080,7070,67
20230705,132200,394571800,7080,7090,7090,7080,2528
20230705,132100,376656030,7090,7100,7100,7090,266
20230705,132000,374768540,7090,7100,7100,7090,115
20230705,131900,373953160,7100,7100,7100,7100,700
20230705,131800,368983160,7090,7090,7090,7090,62
20230705,131700,368543580,7100,7100,7130,7100,380
20230705,131600,365844080,7100,7100,7100,7100,64
20230705,131500,365389680,7100,7100,7110,7100,703
20230705,131400,360398360,7100,7100,7100,7100,111
20230705,131300,359610260,7110,7130,7130,7110,120
20230705,131200,358756860,7130,7110,7130,7110,4
20230705,131100,358728400,7110,7110,7110,7110,0
20230705,131000,358728400,7110,7110,7110,7110,1
20230705,130900,358721290,7100,7100,7100,7100,0
20230705,130800,358721290,7100,7100,7100,7100,0
20230705,130700,358721290,7100,7100,7100,7100,400
20230705,130600,355881290,7100,7100,7100,7100,0
20230705,130500,355881290,7100,7110,7110,7100,1100
20230705,130400,348071270,7110,7110,7110,7110,13
20230705,130300,347978840,7110,7110,7110,7110,53
20230705,130200,347602010,7110,7110,7110,7110,0
20230705,130100,347602010,7110,7110,7110,7110,0
20230705,130000,347602010,7110,7110,7110,7110,0
20230705,125900,347602010,7110,7110,7110,7110,0
20230705,125800,347602010,7110,7110,7110,7110,0
20230705,125700,347602010,7110,7110,7110,7110,500
20230705,125600,344047010,7110,7110,7110,7110,0
20230705,125500,344047010,7110,7110,7110,7110,1
20230705,125400,344039900,7140,7140,7140,7140,0
20230705,125300,344039900,7140,7140,7140,7140,0
20230705,125200,344039900,7140,7140,7140,7140,0
20230705,125100,344039900,7140,7140,7140,7140,0
20230705,125000,344039900,7140,7140,7140,7140,20
20230705,124900,343897100,7120,7120,7120,7120,59
20230705,124800,343477020,7120,7120,7120,7120,0
20230705,124700,343477020,7120,7120,7120,7120,141
20230705,124600,342473100,7120,7120,7120,7120,200
20230705,124500,341049100,7100,7110,7110,7100,1880
20230705,124400,327682600,7110,7110,7110,7110,0
20230705,124300,327682600,7110,7110,7110,7110,0
20230705,124200,327682600,7110,7110,7110,7110,0
20230705,124100,327682600,7110,7110,7110,7110,0
20230705,124000,327682600,7110,7110,7110,7110,0
20230705,123900,327682600,7110,7110,7110,7110,0
20230705,123800,327682600,7110,7110,7110,7110,0
20230705,123700,327682600,7110,7110,7110,7110,0
20230705,123600,327682600,7110,7110,7110,7110,30
20230705,123500,327469300,7110,7110,7110,7110,0
20230705,123400,327469300,7110,7120,7120,7110,1279
20230705,123300,318372820,7110,7110,7110,7110,0
20230705,123200,318372820,7110,7110,7110,7110,0
20230705,123100,318372820,7110,7110,7110,7110,0
20230705,123000,318372820,7110,7110,7110,7110,0
20230705,122900,318372820,7110,7110,7110,7110,30
20230705,122800,318159520,7100,7130,7130,7100,2693
20230705,122700,298989730,7120,7120,7120,7120,517
20230705,122600,295308690,7110,7110,7110,7110,0
20230705,122500,295308690,7110,7110,7110,7110,1
20230705,122400,295301580,7120,7120,7120,7120,19
20230705,122300,295166300,7120,7120,7120,7120,539
20230705,122200,291328620,7120,7120,7120,7120,0
20230705,122100,291328620,7120,7120,7120,7120,24
20230705,122000,291157740,7130,7130,7130,7130,401
20230705,121900,288298610,7130,7130,7130,7130,300
20230705,121800,286159610,7130,7140,7140,7130,342
20230705,121700,283721090,7140,7140,7140,7140,0
20230705,121600,283721090,7140,7140,7140,7140,0
20230705,121500,283721090,7140,7140,7140,7140,0
20230705,121400,283721090,7140,7140,7140,7140,4
20230705,121300,283692530,7140,7140,7140,7140,3
20230705,121200,283671110,7140,7140,7140,7140,254
20230705,121100,281857550,7140,7140,7140,7140,8
20230705,121000,281800430,7140,7140,7140,7140,0
20230705,120900,281800430,7140,7140,7140,7140,300
20230705,120800,279658430,7140,7140,7140,7140,0
20230705,120700,279658430,7140,7150,7150,7140,400
20230705,120600,276802110,7160,7160,7160,7160,0
20230705,120500,276802110,7160,7160,7160,7160,0
20230705,120400,276802110,7160,7160,7160,7160,0
20230705,120300,276802110,7160,7160,7160,7160,0
20230705,120200,276802110,7160,7150,7160,7150,51
20230705,120100,276436960,7150,7150,7150,7150,0
20230705,120000,276436960,7150,7150,7150,7150,0
20230705,115900,276436960,7150,7150,7150,7150,0
20230705,115800,276436960,7150,7150,7150,7150,0
20230705,115700,276436960,7150,7150,7150,7150,0
20230705,115600,276436960,7150,7150,7150,7150,30
20230705,115500,276222460,7150,7150,7160,7150,205
20230705,115400,274756670,7150,7150,7150,7150,390
20230705,115300,271968170,7130,7130,7130,7130,0
20230705,115200,271968170,7130,7130,7130,7130,0
20230705,115100,271968170,7130,7140,7140,7130,300
20230705,115000,269828840,7130,7140,7140,7130,404
20230705,114900,266944950,7140,7140,7140,7140,0
20230705,114800,266944950,7140,7140,7140,7140,205
20230705,114700,265481250,7140,7140,7140,7140,400
20230705,114600,262625250,7130,7130,7130,7130,0
20230705,114500,262625250,7130,7130,7130,7130,303
20230705,114400,260464860,7140,7140,7140,7140,0
20230705,114300,260464860,7140,7150,7150,7140,1541
20230705,114200,249461070,7160,7160,7160,7160,0
20230705,114100,249461070,7160,7160,7160,7160,0
20230705,114000,249461070,7160,7160,7160,7160,0
20230705,113900,249461070,7160,7160,7160,7160,0
20230705,113800,249461070,7160,7160,7160,7160,0
20230705,113700,249461070,7160,7160,7160,7160,130
20230705,113600,248530270,7170,7170,7170,7170,0
20230705,113500,248530270,7170,7170,7170,7170,510
20230705,113400,244873570,7170,7170,7170,7170,767
20230705,113300,239374180,7150,7150,7150,7150,0
20230705,113200,239374180,7150,7150,7150,7150,129
20230705,113100,238451830,7150,7150,7150,7150,0
20230705,113000,238451830,7150,7150,7150,7150,0
20230705,112900,238451830,7150,7150,7150,7150,0
20230705,112800,238451830,7150,7150,7150,7150,0
20230705,112700,238451830,7150,7150,7150,7150,0
20230705,112600,238451830,7150,7140,7150,7140,101
20230705,112500,237730680,7140,7140,7140,7140,400
20230705,112400,234874680,7140,7150,7150,7140,51
20230705,112300,234510530,7140,7140,7140,7140,0
20230705,112200,234510530,7140,7140,7140,7140,123
20230705,112100,233632310,7140,7140,7140,7140,0
20230705,112000,233632310,7140,7150,7150,7140,309
20230705,111900,231423940,7160,7160,7160,7160,11
20230705,111800,231345180,7160,7160,7160,7160,0
20230705,111700,231345180,7160,7160,7160,7160,7
20230705,111600,231295060,7150,7150,7150,7150,324
20230705,111500,228978460,7160,7160,7160,7160,122
20230705,111400,228104940,7160,7160,7160,7160,10
20230705,111300,228033340,7160,7160,7160,7160,0
20230705,111200,228033340,7160,7140,7160,7140,152
20230705,111100,226945500,7140,7140,7140,7140,0
20230705,111000,226945500,7140,7140,7140,7140,0
20230705,110900,226945500,7140,7140,7140,7140,78
20230705,110800,226388580,7140,7140,7140,7140,5
20230705,110700,226352880,7140,7140,7140,7140,478
20230705,110600,222939960,7140,7140,7140,7140,0
20230705,110500,222939960,7140,7140,7140,7140,0
20230705,110400,222939960,7140,7140,7140,7140,300
20230705,110300,220797960,7140,7140,7140,7140,0
20230705,110200,220797960,7140,7150,7150,7140,203
20230705,110100,219348010,7150,7150,7150,7150,0
20230705,110000,219348010,7150,7160,7160,7150,68
20230705,105900,218861610,7160,7160,7160,7160,10
20230705,105800,218790010,7150,7150,7150,7150,412
20230705,105700,215844210,7170,7170,7170,7170,78
20230705,105600,215284950,7150,7150,7150,7150,0
20230705,105500,215284950,7150,7150,7150,7150,1
20230705,105400,215277800,7150,7150,7150,7150,0
20230705,105300,215277800,7150,7150,7150,7150,50
20230705,105200,214920300,7150,7150,7150,7150,0
20230705,105100,214920300,7150,7150,7150,7150,0
20230705,105000,214920300,7150,7150,7150,7150,21
20230705,104900,214770150,7140,7140,7140,7140,0
20230705,104800,214770150,7140,7140,7140,7140,0
20230705,104700,214770150,7140,7160,7160,7140,277
20230705,104600,212791320,7160,7180,7180,7160,1232
20230705,104500,203963750,7180,7180,7180,7180,0
20230705,104400,203963750,7180,7180,7180,7180,0
20230705,104300,203963750,7180,7190,7190,7170,622
20230705,104200,199497830,7190,7200,7200,7190,325
20230705,104100,197161060,7200,7190,7200,7190,199
20230705,104000,195728270,7190,7200,7200,7190,40
20230705,103900,195440370,7200,7210,7210,7200,6
20230705,103800,195397120,7210,7220,7220,7210,91
20230705,103700,194740830,7210,7190,7220,7190,850
20230705,103600,188609550,7190,7180,7190,7180,100
20230705,103500,187890560,7160,7160,7160,7160,0
20230705,103400,187890560,7160,7160,7160,7160,0
20230705,103300,187890560,7160,7160,7160,7160,82
20230705,103200,187303440,7160,7160,7160,7160,0
20230705,103100,187303440,7160,7220,7220,7160,52
20230705,103000,186930520,7220,7190,7220,7190,1005
20230705,102900,179686670,7190,7190,7190,7190,534
20230705,102800,175847210,7190,7150,7190,7150,3216
20230705,102700,152806040,7140,7130,7140,7130,762
20230705,102600,147367380,7130,7130,7130,7130,0
20230705,102500,147367380,7130,7110,7130,7110,1539
20230705,102400,136409830,7110,7110,7110,7110,146
20230705,102300,135371770,7110,7110,7110,7110,24
20230705,102200,135201130,7110,7110,7110,7110,187
20230705,102100,133871560,7110,7110,7110,7110,0
20230705,102000,133871560,7110,7110,7110,7110,4
20230705,101900,133843120,7110,7110,7110,7110,42
20230705,101800,133544500,7130,7130,7130,7130,92
20230705,101700,132888540,7130,7130,7130,7130,0
20230705,101600,132888540,7130,7130,7130,7130,50
20230705,101500,132532040,7130,7130,7130,7130,0
20230705,101400,132532040,7130,7130,7130,7130,0
20230705,101300,132532040,7130,7130,7130,7130,0
20230705,101200,132532040,7130,7130,7130,7130,0
20230705,101100,132532040,7130,7130,7130,7130,10
20230705,101000,132460740,7100,7110,7110,7100,236
20230705,100900,130784970,7140,7140,7140,7140,0
20230705,100800,130784970,7140,7140,7140,7140,150
20230705,100700,129713970,7140,7140,7140,7140,0
20230705,100600,129713970,7140,7140,7140,7140,1
20230705,100500,129706830,7110,7120,7120,7110,243
20230705,100400,127976700,7130,7130,7130,7130,80
20230705,100300,127406300,7140,7140,7140,7140,10
20230705,100200,127334900,7140,7140,7140,7140,300
20230705,100100,125192900,7140,7140,7140,7140,40
20230705,100000,124907300,7140,7140,7140,7140,0
20230705,095900,124907300,7140,7140,7140,7140,0
20230705,095800,124907300,7140,7140,7140,7140,6
20230705,095700,124864460,7140,7140,7140,7140,14
20230705,095600,124764500,7150,7150,7150,7150,0
20230705,095500,124764500,7150,7100,7150,7100,1321
20230705,095400,115342660,7100,7100,7100,7100,0
20230705,095300,115342660,7100,7100,7100,7100,0
20230705,095200,115342660,7100,7100,7100,7100,0
20230705,095100,115342660,7100,7100,7100,7100,25
20230705,095000,115165160,7100,7100,7100,7100,0
20230705,094900,115165160,7100,7100,7100,7100,0
20230705,094800,115165160,7100,7100,7100,7100,1
20230705,094700,115158060,7100,7100,7100,7100,415
20230705,094600,112211560,7120,7120,7120,7120,1
20230705,094500,112204440,7120,7130,7140,7120,275
20230705,094400,110243690,7130,7130,7130,7130,279
20230705,094300,108254420,7130,7130,7130,7130,0
20230705,094200,108254420,7130,7090,7130,7090,101
20230705,094100,107538290,7100,7120,7120,7100,36
20230705,094000,107282060,7120,7120,7120,7120,702
20230705,093900,102283820,7110,7110,7110,7110,0
20230705,093800,102283820,7110,7110,7110,7110,758
20230705,093700,96894440,7100,7110,7110,7100,349
20230705,093600,94414150,7100,7100,7110,7100,36
20230705,093500,94158520,7100,7100,7100,7100,0
20230705,093400,94158520,7100,7100,7100,7100,598
20230705,093300,89912720,7110,7110,7110,7110,159
20230705,093200,88782230,7140,7140,7140,7140,50
20230705,093100,88425230,7140,7140,7140,7140,0
20230705,093000,88425230,7140,7120,7140,7110,817
20230705,092900,82613350,7120,7120,7120,7120,0
20230705,092800,82613350,7120,7120,7120,7120,0
20230705,092700,82613350,7120,7110,7120,7110,1683
20230705,092600,70638910,7110,7110,7110,7110,200
20230705,092500,69216910,7110,7110,7110,7110,400
20230705,092400,66372910,7120,7100,7120,7100,3
20230705,092300,66351590,7100,7100,7100,7100,77
20230705,092200,65804890,7100,7100,7100,7100,2
20230705,092100,65790690,7100,7120,7120,7100,69
20230705,092000,65299610,7120,7120,7120,7120,0
20230705,091900,65299610,7120,7120,7120,7120,209
20230705,091800,63811530,7120,7140,7140,7120,247
20230705,091700,62050430,7170,7150,7170,7150,511
20230705,091600,58390280,7170,7170,7170,7170,1
20230705,091500,58383110,7170,7150,7170,7150,192
20230705,091400,57010150,7150,7180,7180,7150,374
20230705,091300,54331770,7170,7160,7170,7160,676
20230705,091200,49488670,7160,7130,7160,7130,699
20230705,091100,44494770,7120,7120,7120,7120,293
20230705,091000,42408610,7130,7130,7130,7130,10
20230705,090900,42337310,7130,7130,7130,7120,186
20230705,090800,41011140,7120,7120,7120,7120,110
20230705,090700,40227940,7140,7140,7140,7090,527
20230705,090600,36471290,7150,7110,7150,7110,2260
20230705,090500,20370480,7120,7120,7120,7120,0
20230705,090400,20370480,7120,7120,7120,7120,289
20230705,090300,18312800,7120,7120,7120,7120,101
20230705,090200,17593680,7120,7110,7120,7110,514
20230705,090100,13939000,7050,7100,7120,7050,1214
20230705,090000,5327850,7110,7090,7110,7090,751