KissMeData/066310/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193300,887118840,11270,11270,11270,11270,563
20230705,193200,887118840,11270,11270,11270,11270,0
20230705,193100,887118840,11270,11270,11270,11270,0
20230705,193000,887118840,11270,11270,11270,11270,0
20230705,192900,887118840,11270,11270,11270,11270,0
20230705,192800,887118840,11270,11270,11270,11270,0
20230705,192700,887118840,11270,11270,11270,11270,0
20230705,192600,887118840,11270,11270,11270,11270,0
20230705,192500,887118840,11270,11270,11270,11270,0
20230705,192400,887118840,11270,11270,11270,11270,0
20230705,192300,887118840,11270,11270,11270,11270,0
20230705,192200,887118840,11270,11270,11270,11270,0
20230705,192100,887118840,11270,11270,11270,11270,0
20230705,192000,887118840,11270,11270,11270,11270,0
20230705,191900,887118840,11270,11270,11270,11270,0
20230705,191800,887118840,11270,11270,11270,11270,0
20230705,191700,887118840,11270,11270,11270,11270,0
20230705,191600,887118840,11270,11270,11270,11270,0
20230705,191500,887118840,11270,11270,11270,11270,0
20230705,191400,887118840,11270,11270,11270,11270,0
20230705,191300,887118840,11270,11270,11270,11270,0
20230705,191200,887118840,11270,11270,11270,11270,0
20230705,191100,887118840,11270,11270,11270,11270,0
20230705,191000,887118840,11270,11270,11270,11270,0
20230705,190900,887118840,11270,11270,11270,11270,0
20230705,190800,887118840,11270,11270,11270,11270,0
20230705,190700,887118840,11270,11270,11270,11270,0
20230705,190600,887118840,11270,11270,11270,11270,0
20230705,190500,887118840,11270,11270,11270,11270,0
20230705,190400,887118840,11270,11270,11270,11270,0
20230705,190300,887118840,11270,11270,11270,11270,563
20230705,190200,887118840,11270,11270,11270,11270,0
20230705,190100,887118840,11270,11270,11270,11270,0
20230705,190000,887118840,11270,11270,11270,11270,0
20230705,185900,887118840,11270,11270,11270,11270,0
20230705,185800,887118840,11270,11270,11270,11270,0
20230705,185700,887118840,11270,11270,11270,11270,0
20230705,185600,887118840,11270,11270,11270,11270,0
20230705,185500,887118840,11270,11270,11270,11270,0
20230705,185400,887118840,11270,11270,11270,11270,0
20230705,185300,887118840,11270,11270,11270,11270,0
20230705,185200,887118840,11270,11270,11270,11270,0
20230705,185100,887118840,11270,11270,11270,11270,0
20230705,185000,887118840,11270,11270,11270,11270,0
20230705,184900,887118840,11270,11270,11270,11270,0
20230705,184800,887118840,11270,11270,11270,11270,0
20230705,184700,887118840,11270,11270,11270,11270,0
20230705,184600,887118840,11270,11270,11270,11270,0
20230705,184500,887118840,11270,11270,11270,11270,0
20230705,184400,887118840,11270,11270,11270,11270,0
20230705,184300,887118840,11270,11270,11270,11270,0
20230705,184200,887118840,11270,11270,11270,11270,0
20230705,184100,887118840,11270,11270,11270,11270,0
20230705,184000,887118840,11270,11270,11270,11270,0
20230705,183900,887118840,11270,11270,11270,11270,0
20230705,183800,887118840,11270,11270,11270,11270,0
20230705,183700,887118840,11270,11270,11270,11270,0
20230705,183600,887118840,11270,11270,11270,11270,0
20230705,183500,887118840,11270,11270,11270,11270,0
20230705,183400,887118840,11270,11270,11270,11270,0
20230705,183300,887118840,11270,11270,11270,11270,563
20230705,183200,887118840,11270,11270,11270,11270,0
20230705,183100,887118840,11270,11270,11270,11270,0
20230705,183000,887118840,11270,11270,11270,11270,0
20230705,182900,887118840,11270,11270,11270,11270,0
20230705,182800,887118840,11270,11270,11270,11270,0
20230705,182700,887118840,11270,11270,11270,11270,0
20230705,182600,887118840,11270,11270,11270,11270,0
20230705,182500,887118840,11270,11270,11270,11270,0
20230705,182400,887118840,11270,11270,11270,11270,0
20230705,182300,887118840,11270,11270,11270,11270,0
20230705,182200,887118840,11270,11270,11270,11270,0
20230705,182100,887118840,11270,11270,11270,11270,0
20230705,182000,887118840,11270,11270,11270,11270,0
20230705,181900,887118840,11270,11270,11270,11270,0
20230705,181800,887118840,11270,11270,11270,11270,0
20230705,181700,887118840,11270,11270,11270,11270,0
20230705,181600,887118840,11270,11270,11270,11270,0
20230705,181500,887118840,11270,11270,11270,11270,0
20230705,181400,887118840,11270,11270,11270,11270,0
20230705,181300,887118840,11270,11270,11270,11270,0
20230705,181200,887118840,11270,11270,11270,11270,0
20230705,181100,887118840,11270,11270,11270,11270,0
20230705,181000,887118840,11270,11270,11270,11270,0
20230705,180900,887118840,11270,11270,11270,11270,0
20230705,180800,887118840,11270,11270,11270,11270,0
20230705,180700,887118840,11270,11270,11270,11270,0
20230705,180600,887118840,11270,11270,11270,11270,0
20230705,180500,887118840,11270,11270,11270,11270,0
20230705,180400,887118840,11270,11270,11270,11270,0
20230705,180300,887118840,11270,11270,11270,11270,563
20230705,180200,887118840,11270,11270,11270,11270,0
20230705,180100,887118840,11270,11270,11270,11270,0
20230705,180000,887118840,11270,11270,11270,11270,0
20230705,175900,887118840,11270,11270,11270,11270,0
20230705,175800,887118840,11270,11270,11270,11270,0
20230705,175700,887118840,11270,11270,11270,11270,0
20230705,175600,887118840,11270,11270,11270,11270,0
20230705,175500,887118840,11270,11270,11270,11270,0
20230705,175400,887118840,11270,11270,11270,11270,0
20230705,175300,887118840,11270,11270,11270,11270,0
20230705,175200,887118840,11270,11270,11270,11270,0
20230705,175100,887118840,11270,11270,11270,11270,0
20230705,175000,887118840,11270,11270,11270,11270,0
20230705,174900,887118840,11270,11270,11270,11270,0
20230705,174800,887118840,11270,11270,11270,11270,0
20230705,174700,887118840,11270,11270,11270,11270,0
20230705,174600,887118840,11270,11270,11270,11270,0
20230705,174500,887118840,11270,11270,11270,11270,0
20230705,174400,887118840,11270,11270,11270,11270,0
20230705,174300,887118840,11270,11270,11270,11270,0
20230705,174200,887118840,11270,11270,11270,11270,0
20230705,174100,887118840,11270,11270,11270,11270,0
20230705,174000,887118840,11270,11270,11270,11270,0
20230705,173900,887118840,11270,11270,11270,11270,0
20230705,173800,887118840,11270,11270,11270,11270,0
20230705,173700,887118840,11270,11270,11270,11270,0
20230705,173600,887118840,11270,11270,11270,11270,0
20230705,173500,887118840,11270,11270,11270,11270,0
20230705,173400,887118840,11270,11270,11270,11270,0
20230705,173300,887118840,11270,11270,11270,11270,563
20230705,173200,887118840,11270,11270,11270,11270,0
20230705,173100,887118840,11270,11270,11270,11270,0
20230705,173000,887118840,11270,11270,11270,11270,0
20230705,172900,887118840,11270,11270,11270,11270,0
20230705,172800,887118840,11270,11270,11270,11270,0
20230705,172700,887118840,11270,11270,11270,11270,0
20230705,172600,887118840,11270,11270,11270,11270,0
20230705,172500,887118840,11270,11270,11270,11270,0
20230705,172400,887118840,11270,11270,11270,11270,0
20230705,172300,887118840,11270,11270,11270,11270,0
20230705,172200,887118840,11270,11270,11270,11270,0
20230705,172100,887118840,11270,11270,11270,11270,0
20230705,172000,887118840,11270,11270,11270,11270,0
20230705,171900,887118840,11270,11270,11270,11270,0
20230705,171800,887118840,11270,11270,11270,11270,0
20230705,171700,887118840,11270,11270,11270,11270,0
20230705,171600,887118840,11270,11270,11270,11270,0
20230705,171500,887118840,11270,11270,11270,11270,0
20230705,171400,887118840,11270,11270,11270,11270,0
20230705,171300,887118840,11270,11270,11270,11270,0
20230705,171200,887118840,11270,11270,11270,11270,0
20230705,171100,887118840,11270,11270,11270,11270,0
20230705,171000,887118840,11270,11270,11270,11270,0
20230705,170900,887118840,11270,11270,11270,11270,0
20230705,170800,887118840,11270,11270,11270,11270,0
20230705,170700,887118840,11270,11270,11270,11270,0
20230705,170600,887118840,11270,11270,11270,11270,0
20230705,170500,887118840,11270,11270,11270,11270,0
20230705,170400,887118840,11270,11270,11270,11270,0
20230705,170300,887118840,11270,11270,11270,11270,563
20230705,170200,887118840,11270,11270,11270,11270,0
20230705,170100,887118840,11270,11270,11270,11270,0
20230705,170000,887118840,11270,11270,11270,11270,0
20230705,165900,887118840,11270,11270,11270,11270,0
20230705,165800,887118840,11270,11270,11270,11270,0
20230705,165700,887118840,11270,11270,11270,11270,0
20230705,165600,887118840,11270,11270,11270,11270,0
20230705,165500,887118840,11270,11270,11270,11270,0
20230705,165400,887118840,11270,11270,11270,11270,0
20230705,165300,887118840,11270,11270,11270,11270,0
20230705,165200,887118840,11270,11270,11270,11270,0
20230705,165100,887118840,11270,11270,11270,11270,0
20230705,165000,887118840,11270,11270,11270,11270,0
20230705,164900,887118840,11270,11270,11270,11270,0
20230705,164800,887118840,11270,11270,11270,11270,0
20230705,164700,887118840,11270,11270,11270,11270,0
20230705,164600,887118840,11270,11270,11270,11270,0
20230705,164500,887118840,11270,11270,11270,11270,0
20230705,164400,887118840,11270,11270,11270,11270,0
20230705,164300,887118840,11270,11270,11270,11270,0
20230705,164200,887118840,11270,11270,11270,11270,0
20230705,164100,887118840,11270,11270,11270,11270,0
20230705,164000,887118840,11270,11270,11270,11270,0
20230705,163900,887118840,11270,11270,11270,11270,0
20230705,163800,887118840,11270,11270,11270,11270,0
20230705,163700,887118840,11270,11270,11270,11270,0
20230705,163600,887118840,11270,11270,11270,11270,0
20230705,163500,887118840,11270,11270,11270,11270,0
20230705,163400,887118840,11270,11270,11270,11270,0
20230705,163300,887118840,11270,11270,11270,11270,563
20230705,163200,887118840,11270,11270,11270,11270,0
20230705,163100,887118840,11270,11270,11270,11270,0
20230705,163000,887118840,11270,11270,11270,11270,0
20230705,162900,887118840,11270,11270,11270,11270,0
20230705,162800,887118840,11270,11270,11270,11270,0
20230705,162700,887118840,11270,11270,11270,11270,0
20230705,162600,887118840,11270,11270,11270,11270,0
20230705,162500,887118840,11270,11270,11270,11270,0
20230705,162400,887118840,11270,11270,11270,11270,0
20230705,162300,887118840,11270,11270,11270,11270,0
20230705,162200,887118840,11270,11270,11270,11270,0
20230705,162100,887118840,11270,11270,11270,11270,0
20230705,162000,887118840,11270,11270,11270,11270,0
20230705,161900,887118840,11270,11270,11270,11270,0
20230705,161800,887118840,11270,11270,11270,11270,0
20230705,161700,887118840,11270,11270,11270,11270,0
20230705,161600,887118840,11270,11270,11270,11270,0
20230705,161500,887118840,11270,11270,11270,11270,0
20230705,161400,887118840,11270,11270,11270,11270,0
20230705,161300,887118840,11270,11270,11270,11270,0
20230705,161200,887118840,11270,11270,11270,11270,0
20230705,161100,887118840,11270,11270,11270,11270,0
20230705,161000,887118840,11270,11270,11270,11270,0
20230705,160900,887118840,11270,11270,11270,11270,0
20230705,160800,887118840,11270,11270,11270,11270,0
20230705,160700,887118840,11270,11270,11270,11270,0
20230705,160600,887118840,11270,11270,11270,11270,0
20230705,160500,887118840,11270,11270,11270,11270,0
20230705,160400,887118840,11270,11270,11270,11270,0
20230705,160300,887118840,11270,11270,11270,11270,563
20230705,160200,887118840,11270,11270,11270,11270,0
20230705,160100,887118840,11270,11270,11270,11270,0
20230705,160000,887118840,11270,11270,11270,11270,0
20230705,155900,887118840,11270,11270,11270,11270,0
20230705,155800,887118840,11270,11270,11270,11270,0
20230705,155700,887118840,11270,11270,11270,11270,0
20230705,155600,887118840,11270,11270,11270,11270,0
20230705,155500,887118840,11270,11270,11270,11270,0
20230705,155400,887118840,11270,11270,11270,11270,0
20230705,155300,887118840,11270,11270,11270,11270,0
20230705,155200,887118840,11270,11270,11270,11270,0
20230705,155100,887118840,11270,11270,11270,11270,0
20230705,155000,887118840,11270,11270,11270,11270,0
20230705,154900,887118840,11270,11270,11270,11270,0
20230705,154800,887118840,11270,11270,11270,11270,0
20230705,154700,887118840,11270,11270,11270,11270,0
20230705,154600,887118840,11270,11270,11270,11270,0
20230705,154500,887118840,11270,11270,11270,11270,0
20230705,154400,887118840,11270,11270,11270,11270,0
20230705,154300,887118840,11270,11270,11270,11270,0
20230705,154200,887118840,11270,11270,11270,11270,0
20230705,154100,887118840,11270,11270,11270,11270,0
20230705,154000,887118840,11270,11270,11270,11270,0
20230705,153900,887118840,11270,11270,11270,11270,0
20230705,153800,887118840,11270,11270,11270,11270,0
20230705,153700,887118840,11270,11270,11270,11270,0
20230705,153600,887118840,11270,11270,11270,11270,0
20230705,153500,887118840,11270,11270,11270,11270,0
20230705,153400,887118840,11270,11270,11270,11270,0
20230705,153300,887118840,11270,11270,11270,11270,563
20230705,153200,887118840,11270,11270,11270,11270,0
20230705,153100,887118840,11270,11270,11270,11270,0
20230705,153000,887118840,11270,11270,11270,11270,563
20230705,152900,880773830,11320,11320,11320,11320,0
20230705,152800,880773830,11320,11320,11320,11320,0
20230705,152700,880773830,11320,11320,11320,11320,0
20230705,152600,880773830,11320,11320,11320,11320,0
20230705,152500,880773830,11320,11320,11320,11320,0
20230705,152400,880773830,11320,11320,11320,11320,0
20230705,152300,880773830,11320,11320,11320,11320,0
20230705,152200,880773830,11320,11320,11320,11320,0
20230705,152100,880773830,11320,11320,11320,11320,0
20230705,152000,880773830,11320,11320,11320,11320,0
20230705,151900,880773830,11320,11320,11320,11320,81
20230705,151800,879856910,11320,11280,11320,11280,394
20230705,151700,875412430,11280,11320,11320,11280,308
20230705,151600,871931050,11320,11300,11320,11300,35
20230705,151500,871535510,11320,11320,11320,11320,7
20230705,151400,871456270,11320,11320,11320,11320,3
20230705,151300,871422310,11300,11300,11300,11300,0
20230705,151200,871422310,11300,11300,11300,11300,0
20230705,151100,871422310,11300,11280,11300,11280,489
20230705,151000,865900490,11270,11270,11270,11270,87
20230705,150900,864920000,11270,11270,11270,11270,16
20230705,150800,864739680,11260,11260,11260,11260,30
20230705,150700,864401880,11260,11260,11260,11260,5
20230705,150600,864345580,11260,11220,11260,11220,733
20230705,150500,856094040,11260,11260,11260,11260,0
20230705,150400,856094040,11260,11260,11260,11260,0
20230705,150300,856094040,11260,11260,11260,11260,0
20230705,150200,856094040,11260,11260,11260,11260,0
20230705,150100,856094040,11260,11260,11260,11260,0
20230705,150000,856094040,11260,11260,11260,11260,0
20230705,145900,856094040,11260,11260,11260,11260,0
20230705,145800,856094040,11260,11260,11260,11260,499
20230705,145700,850475300,11270,11270,11270,11270,0
20230705,145600,850475300,11270,11270,11270,11270,1
20230705,145500,850464030,11270,11210,11270,11210,1001
20230705,145400,839184240,11250,11250,11250,11250,57
20230705,145300,838542990,11220,11220,11220,11220,0
20230705,145200,838542990,11220,11220,11220,11220,96
20230705,145100,837465870,11210,11210,11210,11210,0
20230705,145000,837465870,11210,11210,11210,11210,0
20230705,144900,837465870,11210,11210,11210,11210,0
20230705,144800,837465870,11210,11220,11220,11210,67
20230705,144700,836714390,11270,11270,11270,11270,0
20230705,144600,836714390,11270,11270,11270,11270,0
20230705,144500,836714390,11270,11270,11270,11270,0
20230705,144400,836714390,11270,11270,11270,11270,38
20230705,144300,836286130,11220,11220,11220,11220,0
20230705,144200,836286130,11220,11220,11220,11220,30
20230705,144100,835949530,11270,11270,11270,11270,0
20230705,144000,835949530,11270,11270,11270,11270,0
20230705,143900,835949530,11270,11270,11270,11270,10
20230705,143800,835836830,11280,11280,11280,11280,0
20230705,143700,835836830,11280,11280,11280,11280,0
20230705,143600,835836830,11280,11280,11280,11280,0
20230705,143500,835836830,11280,11280,11280,11280,20
20230705,143400,835611230,11290,11290,11290,11290,0
20230705,143300,835611230,11290,11290,11290,11290,5
20230705,143200,835554780,11300,11300,11300,11300,94
20230705,143100,834492580,11300,11210,11300,11200,797
20230705,143000,825547310,11210,11210,11210,11210,0
20230705,142900,825547310,11210,11210,11210,11210,1
20230705,142800,825536100,11210,11210,11210,11210,0
20230705,142700,825536100,11210,11200,11210,11200,96
20230705,142600,824459980,11200,11200,11200,11200,16
20230705,142500,824280780,11200,11200,11210,11200,444
20230705,142400,819307450,11210,11210,11210,11210,0
20230705,142300,819307450,11210,11210,11210,11210,82
20230705,142200,818388230,11210,11210,11210,11210,66
20230705,142100,817648370,11210,11200,11210,11200,425
20230705,142000,812885950,11200,11200,11200,11200,34
20230705,141900,812505150,11200,11200,11200,11200,0
20230705,141800,812505150,11200,11200,11200,11200,0
20230705,141700,812505150,11200,11180,11210,11180,425
20230705,141600,807743470,11180,11190,11190,11180,728
20230705,141500,799597360,11200,11190,11200,11190,21
20230705,141400,799362180,11190,11190,11190,11190,0
20230705,141300,799362180,11190,11190,11190,11190,59
20230705,141200,798701970,11200,11180,11200,11180,222
20230705,141100,796215790,11180,11170,11180,11170,28
20230705,141000,795902910,11190,11180,11190,11170,232
20230705,140900,793308770,11180,11200,11200,11180,224
20230705,140800,790804250,11200,11180,11200,11180,24
20230705,140700,790535710,11180,11220,11220,11180,147
20230705,140600,788891010,11190,11190,11190,11190,203
20230705,140500,786619440,11240,11240,11240,11240,0
20230705,140400,786619440,11240,11200,11240,11200,7
20230705,140300,786540920,11200,11190,11200,11190,73
20230705,140200,785724040,11200,11200,11200,11200,94
20230705,140100,784671240,11190,11200,11200,11190,45
20230705,140000,784167250,11210,11200,11210,11200,352
20230705,135900,780224840,11210,11210,11210,11210,1
20230705,135800,780213630,11200,11210,11210,11200,210
20230705,135700,777860780,11210,11210,11210,11210,66
20230705,135600,777120920,11240,11220,11240,11210,363
20230705,135500,773048080,11220,11220,11220,11220,0
20230705,135400,773048080,11220,11220,11220,11220,11
20230705,135300,772924660,11220,11220,11220,11220,20
20230705,135200,772700260,11220,11220,11220,11220,0
20230705,135100,772700260,11220,11220,11220,11220,0
20230705,135000,772700260,11220,11220,11220,11220,0
20230705,134900,772700260,11220,11220,11220,11220,10
20230705,134800,772588060,11240,11240,11240,11240,0
20230705,134700,772588060,11240,11240,11240,11240,16
20230705,134600,772408220,11260,11260,11260,11260,500
20230705,134500,766778220,11260,11260,11260,11260,0
20230705,134400,766778220,11260,11260,11260,11260,0
20230705,134300,766778220,11260,11260,11260,11260,0
20230705,134200,766778220,11260,11260,11260,11260,1
20230705,134100,766766960,11260,11260,11260,11260,0
20230705,134000,766766960,11260,11260,11260,11260,88
20230705,133900,765776080,11270,11270,11270,11270,0
20230705,133800,765776080,11270,11270,11270,11270,0
20230705,133700,765776080,11270,11270,11270,11270,0
20230705,133600,765776080,11270,11270,11270,11270,1
20230705,133500,765764810,11220,11220,11220,11220,0
20230705,133400,765764810,11220,11290,11290,11220,126
20230705,133300,764350110,11220,11250,11250,11220,604
20230705,133200,757563110,11250,11250,11250,11250,0
20230705,133100,757563110,11250,11250,11250,11250,0
20230705,133000,757563110,11250,11250,11250,11250,0
20230705,132900,757563110,11250,11260,11260,11250,162
20230705,132800,755740360,11260,11260,11260,11260,55
20230705,132700,755121060,11260,11260,11260,11260,0
20230705,132600,755121060,11260,11260,11260,11260,8
20230705,132500,755030980,11320,11310,11320,11310,62
20230705,132400,754329220,11310,11310,11310,11310,1
20230705,132300,754317910,11310,11310,11310,11310,0
20230705,132200,754317910,11310,11310,11310,11310,10
20230705,132100,754204810,11320,11320,11320,11320,0
20230705,132000,754204810,11320,11320,11320,11320,0
20230705,131900,754204810,11320,11300,11320,11300,69
20230705,131800,753424610,11240,11240,11240,11240,0
20230705,131700,753424610,11240,11240,11240,11240,0
20230705,131600,753424610,11240,11240,11240,11240,0
20230705,131500,753424610,11240,11240,11240,11240,0
20230705,131400,753424610,11240,11240,11240,11240,0
20230705,131300,753424610,11240,11240,11240,11240,10
20230705,131200,753312210,11240,11240,11240,11240,0
20230705,131100,753312210,11240,11240,11240,11240,0
20230705,131000,753312210,11240,11240,11240,11240,72
20230705,130900,752502930,11230,11240,11240,11230,40
20230705,130800,752053610,11240,11240,11240,11240,0
20230705,130700,752053610,11240,11240,11240,11240,31
20230705,130600,751705170,11240,11240,11240,11240,0
20230705,130500,751705170,11240,11240,11240,11240,0
20230705,130400,751705170,11240,11240,11240,11240,0
20230705,130300,751705170,11240,11240,11240,11240,50
20230705,130200,751143170,11250,11280,11310,11250,1709
20230705,130100,731841030,11240,11240,11240,11240,9
20230705,130000,731739870,11250,11250,11250,11250,100
20230705,125900,730614870,11240,11240,11240,11240,17
20230705,125800,730423790,11250,11250,11250,11250,168
20230705,125700,728533790,11250,11250,11250,11250,0
20230705,125600,728533790,11250,11250,11250,11250,11
20230705,125500,728410040,11230,11230,11230,11230,101
20230705,125400,727275810,11230,11230,11230,11230,11
20230705,125300,727152280,11230,11230,11230,11230,1
20230705,125200,727141050,11220,11200,11220,11200,148
20230705,125100,725480970,11200,11200,11200,11200,610
20230705,125000,718648970,11200,11210,11210,11200,610
20230705,124900,711812220,11210,11220,11220,11210,117
20230705,124800,710499650,11220,11220,11220,11220,4
20230705,124700,710454770,11220,11220,11220,11220,8
20230705,124600,710365010,11220,11210,11220,11210,143
20230705,124500,708760790,11210,11210,11210,11210,69
20230705,124400,707987300,11210,11210,11210,11210,472
20230705,124300,702696180,11230,11230,11230,11230,1
20230705,124200,702684950,11230,11230,11230,11230,0
20230705,124100,702684950,11230,11210,11230,11210,281
20230705,124000,699534840,11210,11210,11210,11210,0
20230705,123900,699534840,11210,11210,11210,11210,0
20230705,123800,699534840,11210,11210,11210,11210,0
20230705,123700,699534840,11210,11210,11210,11210,0
20230705,123600,699534840,11210,11250,11250,11210,2481
20230705,123500,671657700,11250,11250,11250,11250,0
20230705,123400,671657700,11250,11250,11250,11250,0
20230705,123300,671657700,11250,11250,11250,11250,100
20230705,123200,670532700,11240,11240,11240,11240,427
20230705,123100,665733220,11240,11240,11240,11240,0
20230705,123000,665733220,11240,11240,11240,11240,0
20230705,122900,665733220,11240,11240,11240,11240,492
20230705,122800,660203140,11250,11250,11250,11250,73
20230705,122700,659381890,11250,11260,11260,11250,416
20230705,122600,654701120,11260,11260,11260,11260,3
20230705,122500,654667340,11260,11260,11260,11260,220
20230705,122400,652190140,11260,11260,11260,11260,100
20230705,122300,651064140,11260,11290,11290,11260,301
20230705,122200,647671910,11320,11320,11320,11320,0
20230705,122100,647671910,11320,11320,11320,11320,0
20230705,122000,647671910,11320,11320,11320,11320,0
20230705,121900,647671910,11320,11320,11320,11320,0
20230705,121800,647671910,11320,11320,11320,11320,85
20230705,121700,646709710,11320,11330,11330,11320,80
20230705,121600,645803610,11340,11300,11340,11300,888
20230705,121500,635749710,11310,11310,11310,11310,0
20230705,121400,635749710,11310,11310,11310,11310,2
20230705,121300,635727090,11280,11280,11280,11280,64
20230705,121200,635005170,11270,11270,11270,11270,0
20230705,121100,635005170,11270,11280,11280,11270,317
20230705,121000,631430210,11290,11290,11290,11290,20
20230705,120900,631204410,11290,11290,11290,11290,21
20230705,120800,630967320,11290,11290,11290,11290,0
20230705,120700,630967320,11290,11280,11290,11280,554
20230705,120600,624715710,11270,11270,11270,11270,0
20230705,120500,624715710,11270,11270,11270,11270,113
20230705,120400,623442200,11280,11280,11280,11280,0
20230705,120300,623442200,11280,11280,11280,11280,109
20230705,120200,622212680,11290,11290,11290,11290,0
20230705,120100,622212680,11290,11290,11290,11290,180
20230705,120000,620180480,11280,11280,11280,11280,2
20230705,115900,620157920,11290,11290,11290,11290,12
20230705,115800,620022440,11290,11290,11290,11290,1
20230705,115700,620011150,11290,11280,11290,11280,30
20230705,115600,619672460,11280,11290,11290,11280,150
20230705,115500,617979460,11260,11260,11260,11260,78
20230705,115400,617101180,11270,11270,11270,11270,0
20230705,115300,617101180,11270,11260,11270,11260,91
20230705,115200,616076420,11250,11250,11250,11250,0
20230705,115100,616076420,11250,11250,11250,11250,6
20230705,115000,616008920,11250,11250,11250,11250,6
20230705,114900,615941420,11250,11260,11260,11250,172
20230705,114800,614004760,11260,11260,11260,11260,1
20230705,114700,613993500,11260,11260,11260,11260,16
20230705,114600,613813340,11260,11260,11260,11260,20
20230705,114500,613588140,11260,11240,11260,11240,420
20230705,114400,608863050,11240,11250,11250,11240,135
20230705,114300,607344310,11260,11260,11260,11260,25
20230705,114200,607062810,11290,11290,11290,11290,100
20230705,114100,605933810,11250,11290,11290,11250,106
20230705,114000,604739070,11240,11240,11240,11240,23
20230705,113900,604480550,11240,11260,11260,11240,1978
20230705,113800,582234400,11260,11270,11270,11260,1527
20230705,113700,565036540,11270,11270,11270,11270,15
20230705,113600,564867490,11270,11270,11270,11270,15
20230705,113500,564698440,11260,11270,11270,11260,405
20230705,113400,560136980,11270,11270,11270,11270,0
20230705,113300,560136980,11270,11270,11270,11270,135
20230705,113200,558615530,11280,11300,11300,11280,1348
20230705,113100,543398750,11300,11300,11300,11300,0
20230705,113000,543398750,11300,11300,11300,11300,2
20230705,112900,543376150,11310,11310,11310,11310,1
20230705,112800,543364840,11300,11300,11300,11300,0
20230705,112700,543364840,11300,11300,11300,11300,2
20230705,112600,543342240,11300,11300,11300,11300,265
20230705,112500,540347740,11300,11300,11300,11300,80
20230705,112400,539443740,11330,11330,11330,11330,0
20230705,112300,539443740,11330,11330,11330,11330,0
20230705,112200,539443740,11330,11330,11330,11330,0
20230705,112100,539443740,11330,11330,11330,11330,0
20230705,112000,539443740,11330,11330,11330,11330,0
20230705,111900,539443740,11330,11330,11330,11330,0
20230705,111800,539443740,11330,11330,11330,11330,500
20230705,111700,533778740,11330,11330,11330,11330,1
20230705,111600,533767410,11320,11320,11320,11320,0
20230705,111500,533767410,11320,11280,11320,11280,2290
20230705,111400,507875300,11280,11280,11280,11280,0
20230705,111300,507875300,11280,11280,11280,11280,1
20230705,111200,507864020,11280,11290,11290,11280,262
20230705,111100,504906090,11290,11290,11290,11290,0
20230705,111000,504906090,11290,11290,11290,11290,0
20230705,110900,504906090,11290,11290,11290,11290,90
20230705,110800,503889990,11290,11290,11290,11290,35
20230705,110700,503494840,11290,11290,11290,11290,0
20230705,110600,503494840,11290,11310,11310,11290,1000
20230705,110500,492194500,11320,11310,11320,11310,12
20230705,110400,492058680,11310,11310,11310,11310,30
20230705,110300,491719380,11300,11290,11300,11290,33
20230705,110200,491346790,11290,11300,11300,11290,110
20230705,110100,490103890,11300,11300,11300,11300,356
20230705,110000,486081090,11320,11320,11320,11320,0
20230705,105900,486081090,11320,11320,11320,11320,28
20230705,105800,485764130,11320,11300,11320,11300,532
20230705,105700,479743110,11310,11310,11310,11310,44
20230705,105600,479245470,11320,11320,11320,11320,100
20230705,105500,478113470,11320,11320,11320,11320,0
20230705,105400,478113470,11320,11320,11320,11320,43
20230705,105300,477626710,11370,11360,11370,11360,36
20230705,105200,477217470,11310,11310,11310,11310,0
20230705,105100,477217470,11310,11310,11310,11310,0
20230705,105000,477217470,11310,11310,11310,11310,24
20230705,104900,476946030,11300,11300,11300,11300,0
20230705,104800,476946030,11300,11300,11300,11300,0
20230705,104700,476946030,11300,11300,11300,11300,4
20230705,104600,476900830,11300,11300,11300,11300,1
20230705,104500,476889530,11300,11300,11300,11300,0
20230705,104400,476889530,11300,11360,11360,11300,205
20230705,104300,474572730,11360,11350,11360,11350,328
20230705,104200,470846840,11360,11360,11360,11360,0
20230705,104100,470846840,11360,11360,11360,11360,0
20230705,104000,470846840,11360,11360,11360,11360,1
20230705,103900,470835480,11280,11290,11290,11280,490
20230705,103800,465308180,11280,11290,11290,11280,736
20230705,103700,457004370,11310,11320,11320,11310,80
20230705,103600,456099270,11320,11320,11320,11300,780
20230705,103500,447275670,11320,11320,11320,11320,0
20230705,103400,447275670,11320,11320,11320,11320,269
20230705,103300,444230590,11300,11300,11300,11300,0
20230705,103200,444230590,11300,11300,11300,11300,0
20230705,103100,444230590,11300,11300,11300,11300,0
20230705,103000,444230590,11300,11300,11300,11300,44
20230705,102900,443733390,11310,11310,11310,11310,5
20230705,102800,443676840,11320,11290,11320,11290,2
20230705,102700,443654230,11300,11300,11300,11300,493
20230705,102600,438083330,11300,11300,11300,11300,0
20230705,102500,438083330,11300,11300,11300,11300,500
20230705,102400,432433330,11320,11320,11320,11320,31
20230705,102300,432082410,11320,11320,11320,11320,0
20230705,102200,432082410,11320,11320,11320,11320,85
20230705,102100,431120210,11320,11320,11320,11320,74
20230705,102000,430282530,11330,11330,11330,11330,0
20230705,101900,430282530,11330,11330,11330,11330,46
20230705,101800,429761350,11330,11330,11330,11330,2
20230705,101700,429738690,11330,11330,11330,11330,210
20230705,101600,427359390,11330,11300,11330,11300,12
20230705,101500,427223760,11300,11300,11300,11300,0
20230705,101400,427223760,11300,11300,11300,11300,104
20230705,101300,426048560,11300,11300,11300,11300,251
20230705,101200,423212260,11300,11300,11300,11300,535
20230705,101100,417166760,11300,11310,11310,11300,626
20230705,101000,410092100,11300,11300,11300,11300,0
20230705,100900,410092100,11300,11360,11360,11300,1310
20230705,100800,395236030,11350,11350,11350,11350,100
20230705,100700,394101030,11370,11370,11370,11370,10
20230705,100600,393987330,11370,11370,11370,11370,52
20230705,100500,393396090,11380,11390,11390,11380,486
20230705,100400,387861790,11390,11410,11410,11390,156
20230705,100300,386083770,11370,11370,11370,11370,1
20230705,100200,386072400,11370,11370,11370,11370,8
20230705,100100,385981440,11410,11410,11410,11410,0
20230705,100000,385981440,11410,11410,11410,11410,1
20230705,095900,385970030,11420,11420,11420,11420,0
20230705,095800,385970030,11420,11420,11420,11420,88
20230705,095700,384965070,11420,11420,11420,11420,0
20230705,095600,384965070,11420,11370,11420,11330,459
20230705,095500,379741690,11380,11330,11380,11330,10
20230705,095400,379628330,11290,11320,11320,11290,204
20230705,095300,377319350,11320,11320,11320,11320,32
20230705,095200,376957110,11290,11250,11290,11240,1010
20230705,095100,365586320,11240,11320,11320,11240,2130
20230705,095000,341583170,11300,11300,11300,11300,16
20230705,094900,341402370,11300,11320,11320,11300,874
20230705,094800,331512650,11320,11310,11320,11310,515
20230705,094700,325683760,11320,11350,11350,11300,4104
20230705,094600,279178620,11360,11380,11380,11350,837
20230705,094500,269677670,11370,11360,11370,11360,207
20230705,094400,267326050,11370,11360,11370,11360,220
20230705,094300,264824930,11340,11340,11340,11340,0
20230705,094200,264824930,11340,11350,11350,11340,583
20230705,094100,258207980,11350,11350,11360,11340,1480
20230705,094000,241404770,11350,11410,11410,11350,3313
20230705,093900,203646740,11410,11410,11410,11410,6
20230705,093800,203578280,11470,11470,11470,11470,2
20230705,093700,203555340,11410,11410,11410,11410,300
20230705,093600,200132340,11470,11410,11470,11410,111
20230705,093500,198859950,11410,11410,11410,11410,166
20230705,093400,196965890,11480,11480,11480,11480,0
20230705,093300,196965890,11480,11480,11480,11480,101
20230705,093200,195806410,11410,11450,11450,11410,405
20230705,093100,191176300,11490,11450,11490,11450,4
20230705,093000,191130380,11460,11460,11460,11460,100
20230705,092900,189984380,11460,11460,11460,11460,738
20230705,092800,181526900,11460,11500,11500,11460,567
20230705,092700,175027720,11500,11500,11500,11500,0
20230705,092600,175027720,11500,11500,11500,11500,6
20230705,092500,174958720,11500,11520,11520,11500,122
20230705,092400,173555680,11480,11420,11480,11420,835
20230705,092300,163980260,11410,11420,11420,11410,630
20230705,092200,156791860,11420,11440,11440,11410,269
20230705,092100,153719180,11440,11460,11460,11440,162
20230705,092000,151863000,11480,11480,11480,11480,60
20230705,091900,151174200,11510,11510,11510,11510,303
20230705,091800,147686670,11510,11450,11510,11450,1105
20230705,091700,135034120,11500,11450,11500,11450,2119
20230705,091600,110765760,11450,11450,11450,11450,1001
20230705,091500,99304310,11450,11450,11450,11450,0
20230705,091400,99304310,11450,11470,11470,11450,225
20230705,091300,96725500,11470,11460,11470,11460,80
20230705,091200,95808100,11460,11470,11470,11460,185
20230705,091100,93687150,11470,11490,11490,11470,190
20230705,091000,91505540,11530,11520,11530,11520,119
20230705,090900,90134470,11540,11540,11540,11540,10
20230705,090800,90019070,11540,11500,11540,11500,113
20230705,090700,88718770,11550,11510,11550,11500,749
20230705,090600,80089990,11510,11520,11520,11510,85
20230705,090500,79111630,11510,11550,11550,11510,688
20230705,090400,71184800,11600,11600,11600,11600,67
20230705,090300,70407600,11600,11630,11630,11520,411
20230705,090200,65659250,11630,11630,11630,11560,374
20230705,090100,61311030,11560,11510,11560,11510,1204
20230705,090000,47408890,11510,11570,11610,11510,4079