KissMeData/208340/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,202100,412213440,3095,3095,3095,3095,3997
20230705,202000,412213440,3095,3095,3095,3095,0
20230705,201900,412213440,3095,3095,3095,3095,0
20230705,201800,412213440,3095,3095,3095,3095,0
20230705,201700,412213440,3095,3095,3095,3095,0
20230705,201600,412213440,3095,3095,3095,3095,0
20230705,201500,412213440,3095,3095,3095,3095,0
20230705,201400,412213440,3095,3095,3095,3095,0
20230705,201300,412213440,3095,3095,3095,3095,0
20230705,201200,412213440,3095,3095,3095,3095,0
20230705,201100,412213440,3095,3095,3095,3095,0
20230705,201000,412213440,3095,3095,3095,3095,0
20230705,200900,412213440,3095,3095,3095,3095,0
20230705,200800,412213440,3095,3095,3095,3095,0
20230705,200700,412213440,3095,3095,3095,3095,0
20230705,200600,412213440,3095,3095,3095,3095,0
20230705,200500,412213440,3095,3095,3095,3095,0
20230705,200400,412213440,3095,3095,3095,3095,0
20230705,200300,412213440,3095,3095,3095,3095,0
20230705,200200,412213440,3095,3095,3095,3095,0
20230705,200100,412213440,3095,3095,3095,3095,0
20230705,200000,412213440,3095,3095,3095,3095,0
20230705,195900,412213440,3095,3095,3095,3095,0
20230705,195800,412213440,3095,3095,3095,3095,0
20230705,195700,412213440,3095,3095,3095,3095,0
20230705,195600,412213440,3095,3095,3095,3095,0
20230705,195500,412213440,3095,3095,3095,3095,0
20230705,195400,412213440,3095,3095,3095,3095,0
20230705,195300,412213440,3095,3095,3095,3095,0
20230705,195200,412213440,3095,3095,3095,3095,0
20230705,195100,412213440,3095,3095,3095,3095,3997
20230705,195000,412213440,3095,3095,3095,3095,0
20230705,194900,412213440,3095,3095,3095,3095,0
20230705,194800,412213440,3095,3095,3095,3095,0
20230705,194700,412213440,3095,3095,3095,3095,0
20230705,194600,412213440,3095,3095,3095,3095,0
20230705,194500,412213440,3095,3095,3095,3095,0
20230705,194400,412213440,3095,3095,3095,3095,0
20230705,194300,412213440,3095,3095,3095,3095,0
20230705,194200,412213440,3095,3095,3095,3095,0
20230705,194100,412213440,3095,3095,3095,3095,0
20230705,194000,412213440,3095,3095,3095,3095,0
20230705,193900,412213440,3095,3095,3095,3095,0
20230705,193800,412213440,3095,3095,3095,3095,0
20230705,193700,412213440,3095,3095,3095,3095,0
20230705,193600,412213440,3095,3095,3095,3095,0
20230705,193500,412213440,3095,3095,3095,3095,0
20230705,193400,412213440,3095,3095,3095,3095,0
20230705,193300,412213440,3095,3095,3095,3095,0
20230705,193200,412213440,3095,3095,3095,3095,0
20230705,193100,412213440,3095,3095,3095,3095,0
20230705,193000,412213440,3095,3095,3095,3095,0
20230705,192900,412213440,3095,3095,3095,3095,0
20230705,192800,412213440,3095,3095,3095,3095,0
20230705,192700,412213440,3095,3095,3095,3095,0
20230705,192600,412213440,3095,3095,3095,3095,0
20230705,192500,412213440,3095,3095,3095,3095,0
20230705,192400,412213440,3095,3095,3095,3095,0
20230705,192300,412213440,3095,3095,3095,3095,0
20230705,192200,412213440,3095,3095,3095,3095,0
20230705,192100,412213440,3095,3095,3095,3095,3997
20230705,192000,412213440,3095,3095,3095,3095,0
20230705,191900,412213440,3095,3095,3095,3095,0
20230705,191800,412213440,3095,3095,3095,3095,0
20230705,191700,412213440,3095,3095,3095,3095,0
20230705,191600,412213440,3095,3095,3095,3095,0
20230705,191500,412213440,3095,3095,3095,3095,0
20230705,191400,412213440,3095,3095,3095,3095,0
20230705,191300,412213440,3095,3095,3095,3095,0
20230705,191200,412213440,3095,3095,3095,3095,0
20230705,191100,412213440,3095,3095,3095,3095,0
20230705,191000,412213440,3095,3095,3095,3095,0
20230705,190900,412213440,3095,3095,3095,3095,0
20230705,190800,412213440,3095,3095,3095,3095,0
20230705,190700,412213440,3095,3095,3095,3095,0
20230705,190600,412213440,3095,3095,3095,3095,0
20230705,190500,412213440,3095,3095,3095,3095,0
20230705,190400,412213440,3095,3095,3095,3095,0
20230705,190300,412213440,3095,3095,3095,3095,0
20230705,190200,412213440,3095,3095,3095,3095,0
20230705,190100,412213440,3095,3095,3095,3095,0
20230705,190000,412213440,3095,3095,3095,3095,0
20230705,185900,412213440,3095,3095,3095,3095,0
20230705,185800,412213440,3095,3095,3095,3095,0
20230705,185700,412213440,3095,3095,3095,3095,0
20230705,185600,412213440,3095,3095,3095,3095,0
20230705,185500,412213440,3095,3095,3095,3095,0
20230705,185400,412213440,3095,3095,3095,3095,0
20230705,185300,412213440,3095,3095,3095,3095,0
20230705,185200,412213440,3095,3095,3095,3095,0
20230705,185100,412213440,3095,3095,3095,3095,3997
20230705,185000,412213440,3095,3095,3095,3095,0
20230705,184900,412213440,3095,3095,3095,3095,0
20230705,184800,412213440,3095,3095,3095,3095,0
20230705,184700,412213440,3095,3095,3095,3095,0
20230705,184600,412213440,3095,3095,3095,3095,0
20230705,184500,412213440,3095,3095,3095,3095,0
20230705,184400,412213440,3095,3095,3095,3095,0
20230705,184300,412213440,3095,3095,3095,3095,0
20230705,184200,412213440,3095,3095,3095,3095,0
20230705,184100,412213440,3095,3095,3095,3095,0
20230705,184000,412213440,3095,3095,3095,3095,0
20230705,183900,412213440,3095,3095,3095,3095,0
20230705,183800,412213440,3095,3095,3095,3095,0
20230705,183700,412213440,3095,3095,3095,3095,0
20230705,183600,412213440,3095,3095,3095,3095,0
20230705,183500,412213440,3095,3095,3095,3095,0
20230705,183400,412213440,3095,3095,3095,3095,0
20230705,183300,412213440,3095,3095,3095,3095,0
20230705,183200,412213440,3095,3095,3095,3095,0
20230705,183100,412213440,3095,3095,3095,3095,0
20230705,183000,412213440,3095,3095,3095,3095,0
20230705,182900,412213440,3095,3095,3095,3095,0
20230705,182800,412213440,3095,3095,3095,3095,0
20230705,182700,412213440,3095,3095,3095,3095,0
20230705,182600,412213440,3095,3095,3095,3095,0
20230705,182500,412213440,3095,3095,3095,3095,0
20230705,182400,412213440,3095,3095,3095,3095,0
20230705,182300,412213440,3095,3095,3095,3095,0
20230705,182200,412213440,3095,3095,3095,3095,0
20230705,182100,412213440,3095,3095,3095,3095,3997
20230705,182000,412213440,3095,3095,3095,3095,0
20230705,181900,412213440,3095,3095,3095,3095,0
20230705,181800,412213440,3095,3095,3095,3095,0
20230705,181700,412213440,3095,3095,3095,3095,0
20230705,181600,412213440,3095,3095,3095,3095,0
20230705,181500,412213440,3095,3095,3095,3095,0
20230705,181400,412213440,3095,3095,3095,3095,0
20230705,181300,412213440,3095,3095,3095,3095,0
20230705,181200,412213440,3095,3095,3095,3095,0
20230705,181100,412213440,3095,3095,3095,3095,0
20230705,181000,412213440,3095,3095,3095,3095,0
20230705,180900,412213440,3095,3095,3095,3095,0
20230705,180800,412213440,3095,3095,3095,3095,0
20230705,180700,412213440,3095,3095,3095,3095,0
20230705,180600,412213440,3095,3095,3095,3095,0
20230705,180500,412213440,3095,3095,3095,3095,0
20230705,180400,412213440,3095,3095,3095,3095,0
20230705,180300,412213440,3095,3095,3095,3095,0
20230705,180200,412213440,3095,3095,3095,3095,0
20230705,180100,412213440,3095,3095,3095,3095,0
20230705,180000,412213440,3095,3095,3095,3095,0
20230705,175900,412213440,3095,3095,3095,3095,0
20230705,175800,412213440,3095,3095,3095,3095,0
20230705,175700,412213440,3095,3095,3095,3095,0
20230705,175600,412213440,3095,3095,3095,3095,0
20230705,175500,412213440,3095,3095,3095,3095,0
20230705,175400,412213440,3095,3095,3095,3095,0
20230705,175300,412213440,3095,3095,3095,3095,0
20230705,175200,412213440,3095,3095,3095,3095,0
20230705,175100,412213440,3095,3095,3095,3095,3997
20230705,175000,412213440,3095,3095,3095,3095,0
20230705,174900,412213440,3095,3095,3095,3095,0
20230705,174800,412213440,3095,3095,3095,3095,0
20230705,174700,412213440,3095,3095,3095,3095,0
20230705,174600,412213440,3095,3095,3095,3095,0
20230705,174500,412213440,3095,3095,3095,3095,0
20230705,174400,412213440,3095,3095,3095,3095,0
20230705,174300,412213440,3095,3095,3095,3095,0
20230705,174200,412213440,3095,3095,3095,3095,0
20230705,174100,412213440,3095,3095,3095,3095,0
20230705,174000,412213440,3095,3095,3095,3095,0
20230705,173900,412213440,3095,3095,3095,3095,0
20230705,173800,412213440,3095,3095,3095,3095,0
20230705,173700,412213440,3095,3095,3095,3095,0
20230705,173600,412213440,3095,3095,3095,3095,0
20230705,173500,412213440,3095,3095,3095,3095,0
20230705,173400,412213440,3095,3095,3095,3095,0
20230705,173300,412213440,3095,3095,3095,3095,0
20230705,173200,412213440,3095,3095,3095,3095,0
20230705,173100,412213440,3095,3095,3095,3095,0
20230705,173000,412213440,3095,3095,3095,3095,0
20230705,172900,412213440,3095,3095,3095,3095,0
20230705,172800,412213440,3095,3095,3095,3095,0
20230705,172700,412213440,3095,3095,3095,3095,0
20230705,172600,412213440,3095,3095,3095,3095,0
20230705,172500,412213440,3095,3095,3095,3095,0
20230705,172400,412213440,3095,3095,3095,3095,0
20230705,172300,412213440,3095,3095,3095,3095,0
20230705,172200,412213440,3095,3095,3095,3095,0
20230705,172100,412213440,3095,3095,3095,3095,3997
20230705,172000,412213440,3095,3095,3095,3095,0
20230705,171900,412213440,3095,3095,3095,3095,0
20230705,171800,412213440,3095,3095,3095,3095,0
20230705,171700,412213440,3095,3095,3095,3095,0
20230705,171600,412213440,3095,3095,3095,3095,0
20230705,171500,412213440,3095,3095,3095,3095,0
20230705,171400,412213440,3095,3095,3095,3095,0
20230705,171300,412213440,3095,3095,3095,3095,0
20230705,171200,412213440,3095,3095,3095,3095,0
20230705,171100,412213440,3095,3095,3095,3095,0
20230705,171000,412213440,3095,3095,3095,3095,0
20230705,170900,412213440,3095,3095,3095,3095,0
20230705,170800,412213440,3095,3095,3095,3095,0
20230705,170700,412213440,3095,3095,3095,3095,0
20230705,170600,412213440,3095,3095,3095,3095,0
20230705,170500,412213440,3095,3095,3095,3095,0
20230705,170400,412213440,3095,3095,3095,3095,0
20230705,170300,412213440,3095,3095,3095,3095,0
20230705,170200,412213440,3095,3095,3095,3095,0
20230705,170100,412213440,3095,3095,3095,3095,0
20230705,170000,412213440,3095,3095,3095,3095,0
20230705,165900,412213440,3095,3095,3095,3095,0
20230705,165800,412213440,3095,3095,3095,3095,0
20230705,165700,412213440,3095,3095,3095,3095,0
20230705,165600,412213440,3095,3095,3095,3095,0
20230705,165500,412213440,3095,3095,3095,3095,0
20230705,165400,412213440,3095,3095,3095,3095,0
20230705,165300,412213440,3095,3095,3095,3095,0
20230705,165200,412213440,3095,3095,3095,3095,0
20230705,165100,412213440,3095,3095,3095,3095,3997
20230705,165000,412213440,3095,3095,3095,3095,0
20230705,164900,412213440,3095,3095,3095,3095,0
20230705,164800,412213440,3095,3095,3095,3095,0
20230705,164700,412213440,3095,3095,3095,3095,0
20230705,164600,412213440,3095,3095,3095,3095,0
20230705,164500,412213440,3095,3095,3095,3095,0
20230705,164400,412213440,3095,3095,3095,3095,0
20230705,164300,412213440,3095,3095,3095,3095,0
20230705,164200,412213440,3095,3095,3095,3095,0
20230705,164100,412213440,3095,3095,3095,3095,0
20230705,164000,412213440,3095,3095,3095,3095,0
20230705,163900,412213440,3095,3095,3095,3095,0
20230705,163800,412213440,3095,3095,3095,3095,0
20230705,163700,412213440,3095,3095,3095,3095,0
20230705,163600,412213440,3095,3095,3095,3095,0
20230705,163500,412213440,3095,3095,3095,3095,0
20230705,163400,412213440,3095,3095,3095,3095,0
20230705,163300,412213440,3095,3095,3095,3095,0
20230705,163200,412213440,3095,3095,3095,3095,0
20230705,163100,412213440,3095,3095,3095,3095,0
20230705,163000,412213440,3095,3095,3095,3095,0
20230705,162900,412213440,3095,3095,3095,3095,0
20230705,162800,412213440,3095,3095,3095,3095,0
20230705,162700,412213440,3095,3095,3095,3095,0
20230705,162600,412213440,3095,3095,3095,3095,0
20230705,162500,412213440,3095,3095,3095,3095,0
20230705,162400,412213440,3095,3095,3095,3095,0
20230705,162300,412213440,3095,3095,3095,3095,0
20230705,162200,412213440,3095,3095,3095,3095,0
20230705,162100,412213440,3095,3095,3095,3095,3997
20230705,162000,412213440,3095,3095,3095,3095,0
20230705,161900,412213440,3095,3095,3095,3095,0
20230705,161800,412213440,3095,3095,3095,3095,0
20230705,161700,412213440,3095,3095,3095,3095,0
20230705,161600,412213440,3095,3095,3095,3095,0
20230705,161500,412213440,3095,3095,3095,3095,0
20230705,161400,412213440,3095,3095,3095,3095,0
20230705,161300,412213440,3095,3095,3095,3095,0
20230705,161200,412213440,3095,3095,3095,3095,0
20230705,161100,412213440,3095,3095,3095,3095,0
20230705,161000,412213440,3095,3095,3095,3095,0
20230705,160900,412213440,3095,3095,3095,3095,0
20230705,160800,412213440,3095,3095,3095,3095,0
20230705,160700,412213440,3095,3095,3095,3095,0
20230705,160600,412213440,3095,3095,3095,3095,0
20230705,160500,412213440,3095,3095,3095,3095,0
20230705,160400,412213440,3095,3095,3095,3095,0
20230705,160300,412213440,3095,3095,3095,3095,0
20230705,160200,412213440,3095,3095,3095,3095,0
20230705,160100,412213440,3095,3095,3095,3095,0
20230705,160000,412213440,3095,3095,3095,3095,0
20230705,155900,412213440,3095,3095,3095,3095,0
20230705,155800,412213440,3095,3095,3095,3095,0
20230705,155700,412213440,3095,3095,3095,3095,0
20230705,155600,412213440,3095,3095,3095,3095,0
20230705,155500,412213440,3095,3095,3095,3095,0
20230705,155400,412213440,3095,3095,3095,3095,0
20230705,155300,412213440,3095,3095,3095,3095,0
20230705,155200,412213440,3095,3095,3095,3095,0
20230705,155100,412213440,3095,3095,3095,3095,3997
20230705,155000,412213440,3095,3095,3095,3095,0
20230705,154900,412213440,3095,3095,3095,3095,0
20230705,154800,412213440,3095,3095,3095,3095,0
20230705,154700,412213440,3095,3095,3095,3095,0
20230705,154600,412213440,3095,3095,3095,3095,0
20230705,154500,412213440,3095,3095,3095,3095,0
20230705,154400,412213440,3095,3095,3095,3095,0
20230705,154300,412213440,3095,3095,3095,3095,0
20230705,154200,412213440,3095,3095,3095,3095,0
20230705,154100,412213440,3095,3095,3095,3095,0
20230705,154000,412213440,3095,3095,3095,3095,0
20230705,153900,412213440,3095,3095,3095,3095,0
20230705,153800,412213440,3095,3095,3095,3095,0
20230705,153700,412213440,3095,3095,3095,3095,0
20230705,153600,412213440,3095,3095,3095,3095,0
20230705,153500,412213440,3095,3095,3095,3095,0
20230705,153400,412213440,3095,3095,3095,3095,0
20230705,153300,412213440,3095,3095,3095,3095,0
20230705,153200,412213440,3095,3095,3095,3095,0
20230705,153100,412213440,3095,3095,3095,3095,0
20230705,153000,412213440,3095,3095,3095,3095,3997
20230705,152900,399842725,3130,3130,3130,3130,0
20230705,152800,399842725,3130,3130,3130,3130,0
20230705,152700,399842725,3130,3130,3130,3130,0
20230705,152600,399842725,3130,3130,3130,3130,0
20230705,152500,399842725,3130,3130,3130,3130,0
20230705,152400,399842725,3130,3130,3130,3130,0
20230705,152300,399842725,3130,3130,3130,3130,0
20230705,152200,399842725,3130,3130,3130,3130,0
20230705,152100,399842725,3130,3130,3130,3130,0
20230705,152000,399842725,3130,3130,3130,3130,0
20230705,151900,399842725,3130,3130,3130,3130,1
20230705,151800,399839595,3100,3105,3105,3100,4759
20230705,151700,385081695,3105,3110,3110,3105,2090
20230705,151600,378589270,3110,3125,3125,3110,312
20230705,151500,377618935,3125,3125,3125,3125,3
20230705,151400,377609560,3120,3120,3120,3120,74
20230705,151300,377378680,3130,3130,3130,3130,33
20230705,151200,377275390,3130,3130,3130,3130,1
20230705,151100,377272260,3135,3115,3135,3115,1120
20230705,151000,373781460,3115,3115,3115,3115,20
20230705,150900,373719160,3115,3110,3115,3110,507
20230705,150800,372142385,3110,3110,3110,3110,500
20230705,150700,370587385,3110,3115,3115,3110,601
20230705,150600,368718225,3110,3115,3115,3110,1962
20230705,150500,362609265,3120,3120,3120,3120,210
20230705,150400,361954065,3130,3130,3130,3130,300
20230705,150300,361015065,3130,3130,3130,3130,0
20230705,150200,361015065,3130,3130,3130,3130,1
20230705,150100,361011935,3110,3110,3110,3110,221
20230705,150000,360324625,3145,3145,3145,3145,0
20230705,145900,360324625,3145,3120,3145,3120,2400
20230705,145800,352808900,3105,3115,3115,3105,1100
20230705,145700,349391420,3120,3120,3120,3120,0
20230705,145600,349391420,3120,3120,3120,3120,2
20230705,145500,349385180,3120,3120,3120,3120,1
20230705,145400,349382060,3110,3110,3110,3110,0
20230705,145300,349382060,3110,3115,3115,3110,1291
20230705,145200,345367035,3115,3115,3115,3115,901
20230705,145100,342560420,3130,3130,3130,3130,1
20230705,145000,342557290,3115,3130,3130,3115,101
20230705,144900,342242660,3105,3130,3130,3105,100
20230705,144800,341932120,3110,3110,3110,3110,730
20230705,144700,339661820,3110,3110,3110,3110,400
20230705,144600,338417820,3130,3110,3130,3110,31
20230705,144500,338321370,3105,3110,3110,3105,300
20230705,144400,337389465,3105,3145,3145,3105,8001
20230705,144300,312523545,3120,3130,3130,3120,5000
20230705,144200,296916495,3130,3130,3130,3130,0
20230705,144100,296916495,3130,3130,3130,3130,0
20230705,144000,296916495,3130,3130,3130,3130,0
20230705,143900,296916495,3130,3130,3130,3130,1948
20230705,143800,290819255,3145,3130,3145,3130,4
20230705,143700,290806705,3135,3130,3135,3130,126
20230705,143600,290411700,3140,3140,3140,3140,0
20230705,143500,290411700,3140,3140,3140,3140,664
20230705,143400,288326740,3140,3140,3140,3140,0
20230705,143300,288326740,3140,3130,3140,3130,362
20230705,143200,287191610,3130,3130,3130,3130,0
20230705,143100,287191610,3130,3130,3130,3130,0
20230705,143000,287191610,3130,3125,3130,3125,384
20230705,142900,285989750,3130,3130,3130,3130,1
20230705,142800,285986620,3130,3130,3130,3130,11
20230705,142700,285952190,3130,3130,3130,3130,1
20230705,142600,285949060,3130,3130,3130,3130,1115
20230705,142500,282459110,3130,3140,3140,3130,1293
20230705,142400,278407270,3140,3140,3140,3140,8
20230705,142300,278382150,3145,3145,3145,3145,13
20230705,142200,278341265,3145,3145,3145,3145,0
20230705,142100,278341265,3145,3145,3145,3145,366
20230705,142000,277190195,3150,3150,3150,3150,0
20230705,141900,277190195,3150,3150,3150,3150,0
20230705,141800,277190195,3150,3150,3150,3150,0
20230705,141700,277190195,3150,3145,3150,3145,102
20230705,141600,276869395,3145,3145,3145,3145,0
20230705,141500,276869395,3145,3145,3145,3145,152
20230705,141400,276391355,3140,3140,3140,3140,113
20230705,141300,276036535,3145,3145,3145,3145,0
20230705,141200,276036535,3145,3145,3145,3145,101
20230705,141100,275718890,3140,3140,3140,3140,446
20230705,141000,274318450,3135,3135,3135,3135,142
20230705,140900,273873280,3135,3135,3135,3135,68
20230705,140800,273660100,3135,3130,3135,3130,279
20230705,140700,272786730,3135,3135,3135,3135,0
20230705,140600,272786730,3135,3135,3135,3135,0
20230705,140500,272786730,3135,3135,3135,3135,1
20230705,140400,272783595,3135,3135,3135,3135,810
20230705,140300,270244245,3135,3140,3140,3135,566
20230705,140200,268468035,3140,3140,3140,3140,18
20230705,140100,268411515,3145,3145,3145,3145,16
20230705,140000,268361195,3140,3140,3140,3140,306
20230705,135900,267400355,3145,3145,3145,3145,0
20230705,135800,267400355,3145,3145,3145,3145,0
20230705,135700,267400355,3145,3145,3145,3145,5
20230705,135600,267384630,3145,3145,3145,3145,0
20230705,135500,267384630,3145,3145,3145,3145,9
20230705,135400,267356325,3145,3145,3145,3145,0
20230705,135300,267356325,3145,3145,3150,3145,53
20230705,135200,267189560,3145,3145,3145,3145,0
20230705,135100,267189560,3145,3145,3145,3145,0
20230705,135000,267189560,3145,3150,3150,3145,10
20230705,134900,267158085,3150,3150,3150,3150,0
20230705,134800,267158085,3150,3145,3150,3145,213
20230705,134700,266487185,3145,3145,3145,3145,18
20230705,134600,266430575,3140,3150,3150,3140,534
20230705,134500,264748485,3135,3140,3140,3135,1000
20230705,134400,261613355,3145,3145,3145,3145,0
20230705,134300,261613355,3145,3145,3145,3145,0
20230705,134200,261613355,3145,3145,3145,3145,17
20230705,134100,261559890,3145,3145,3145,3145,6
20230705,134000,261541020,3135,3135,3135,3135,0
20230705,133900,261541020,3135,3135,3135,3135,0
20230705,133800,261541020,3135,3135,3135,3135,52
20230705,133700,261378000,3135,3135,3135,3135,99
20230705,133600,261067635,3140,3140,3140,3140,615
20230705,133500,259136535,3145,3145,3145,3145,0
20230705,133400,259136535,3145,3145,3145,3145,2
20230705,133300,259130245,3145,3145,3145,3145,443
20230705,133200,257737010,3150,3150,3150,3150,0
20230705,133100,257737010,3150,3150,3150,3150,390
20230705,133000,256508510,3150,3150,3150,3150,244
20230705,132900,255739910,3150,3150,3150,3150,0
20230705,132800,255739910,3150,3150,3150,3150,0
20230705,132700,255739910,3150,3150,3150,3150,0
20230705,132600,255739910,3150,3150,3150,3150,0
20230705,132500,255739910,3150,3150,3150,3150,10
20230705,132400,255708410,3145,3145,3145,3145,235
20230705,132300,254969335,3145,3145,3145,3145,0
20230705,132200,254969335,3145,3145,3145,3145,2
20230705,132100,254963045,3145,3145,3145,3145,0
20230705,132000,254963045,3145,3145,3145,3145,20
20230705,131900,254900145,3150,3150,3150,3150,7
20230705,131800,254878095,3145,3145,3145,3145,0
20230705,131700,254878095,3145,3145,3145,3145,15
20230705,131600,254830920,3140,3140,3140,3140,0
20230705,131500,254830920,3140,3140,3140,3140,0
20230705,131400,254830920,3140,3140,3140,3140,497
20230705,131300,253270340,3145,3145,3145,3145,0
20230705,131200,253270340,3145,3145,3145,3145,3
20230705,131100,253260905,3145,3145,3145,3145,15
20230705,131000,253213730,3145,3145,3145,3145,28
20230705,130900,253125670,3150,3150,3150,3150,0
20230705,130800,253125670,3150,3150,3150,3150,0
20230705,130700,253125670,3150,3150,3150,3150,50
20230705,130600,252968170,3150,3150,3150,3150,0
20230705,130500,252968170,3150,3150,3150,3150,0
20230705,130400,252968170,3150,3150,3150,3150,1314
20230705,130300,248829070,3140,3145,3145,3140,100
20230705,130200,248514855,3145,3145,3145,3145,7
20230705,130100,248492840,3145,3145,3145,3145,0
20230705,130000,248492840,3145,3150,3150,3145,58
20230705,125900,248310395,3145,3145,3145,3145,2
20230705,125800,248304105,3150,3150,3150,3150,0
20230705,125700,248304105,3150,3150,3150,3150,0
20230705,125600,248304105,3150,3150,3150,3150,0
20230705,125500,248304105,3150,3150,3150,3150,0
20230705,125400,248304105,3150,3150,3150,3150,0
20230705,125300,248304105,3150,3150,3150,3150,0
20230705,125200,248304105,3150,3150,3150,3150,0
20230705,125100,248304105,3150,3150,3150,3150,1
20230705,125000,248300955,3150,3150,3150,3150,0
20230705,124900,248300955,3150,3150,3150,3150,120
20230705,124800,247922955,3145,3145,3145,3145,0
20230705,124700,247922955,3145,3145,3145,3145,0
20230705,124600,247922955,3145,3145,3145,3145,500
20230705,124500,246350455,3145,3145,3145,3145,0
20230705,124400,246350455,3145,3145,3145,3145,0
20230705,124300,246350455,3145,3145,3145,3145,0
20230705,124200,246350455,3145,3145,3145,3145,10
20230705,124100,246319005,3145,3140,3145,3140,319
20230705,124000,245316500,3135,3135,3135,3135,232
20230705,123900,244589180,3135,3135,3135,3135,168
20230705,123800,244062500,3135,3135,3135,3135,208
20230705,123700,243410420,3135,3135,3135,3135,0
20230705,123600,243410420,3135,3135,3135,3135,253
20230705,123500,242617265,3140,3140,3140,3140,0
20230705,123400,242617265,3140,3140,3140,3140,1
20230705,123300,242614125,3135,3135,3135,3135,0
20230705,123200,242614125,3135,3135,3135,3135,0
20230705,123100,242614125,3135,3135,3135,3135,0
20230705,123000,242614125,3135,3135,3135,3135,0
20230705,122900,242614125,3135,3135,3135,3135,5
20230705,122800,242598450,3130,3130,3130,3130,1
20230705,122700,242595320,3130,3135,3135,3130,1003
20230705,122600,239455915,3135,3135,3135,3130,1153
20230705,122500,235846735,3135,3150,3150,3135,938
20230705,122400,232906030,3135,3135,3135,3135,0
20230705,122300,232906030,3135,3135,3135,3135,0
20230705,122200,232906030,3135,3135,3135,3135,0
20230705,122100,232906030,3135,3135,3135,3135,0
20230705,122000,232906030,3135,3135,3135,3135,42
20230705,121900,232774360,3135,3150,3150,3135,478
20230705,121800,231275760,3145,3145,3145,3145,0
20230705,121700,231275760,3145,3145,3145,3145,0
20230705,121600,231275760,3145,3150,3150,3145,20
20230705,121500,231212810,3150,3150,3150,3150,0
20230705,121400,231212810,3150,3150,3150,3150,0
20230705,121300,231212810,3150,3150,3150,3150,0
20230705,121200,231212810,3150,3150,3150,3150,18
20230705,121100,231156110,3150,3150,3150,3150,2
20230705,121000,231149810,3150,3150,3150,3150,0
20230705,120900,231149810,3150,3150,3150,3150,0
20230705,120800,231149810,3150,3145,3155,3145,92
20230705,120700,230860040,3145,3145,3145,3145,3
20230705,120600,230850605,3140,3140,3140,3140,1590
20230705,120500,225858005,3140,3140,3140,3140,460
20230705,120400,224413605,3140,3140,3140,3140,102
20230705,120300,224093325,3130,3130,3130,3130,0
20230705,120200,224093325,3130,3130,3130,3130,0
20230705,120100,224093325,3130,3130,3130,3130,0
20230705,120000,224093325,3130,3140,3140,3130,1000
20230705,115900,220961955,3145,3145,3145,3145,1
20230705,115800,220958810,3150,3150,3150,3150,0
20230705,115700,220958810,3150,3150,3150,3150,0
20230705,115600,220958810,3150,3150,3150,3150,0
20230705,115500,220958810,3150,3150,3150,3150,0
20230705,115400,220958810,3150,3150,3150,3150,0
20230705,115300,220958810,3150,3135,3150,3135,380
20230705,115200,219767360,3130,3150,3150,3130,1588
20230705,115100,214787485,3140,3135,3140,3135,4707
20230705,115000,200007530,3135,3135,3135,3135,36
20230705,114900,199894670,3135,3135,3140,3135,120
20230705,114800,199518220,3135,3135,3135,3135,223
20230705,114700,198819115,3135,3140,3140,3135,640
20230705,114600,196812665,3140,3140,3140,3140,235
20230705,114500,196074765,3145,3145,3145,3145,0
20230705,114400,196074765,3145,3145,3145,3145,36
20230705,114300,195961545,3145,3145,3145,3145,13
20230705,114200,195920660,3145,3155,3155,3145,324
20230705,114100,194900070,3155,3155,3155,3150,35
20230705,114000,194789650,3150,3155,3155,3150,19
20230705,113900,194729710,3150,3150,3150,3150,1
20230705,113800,194726560,3150,3150,3150,3150,10
20230705,113700,194695060,3150,3155,3155,3150,32
20230705,113600,194594105,3150,3150,3150,3150,1
20230705,113500,194590955,3150,3150,3150,3150,3
20230705,113400,194581505,3150,3150,3150,3150,40
20230705,113300,194455505,3150,3150,3150,3145,76
20230705,113200,194216125,3150,3145,3150,3145,47
20230705,113100,194068305,3145,3145,3145,3145,45
20230705,113000,193926780,3145,3145,3145,3140,553
20230705,112900,192190335,3150,3150,3150,3150,2
20230705,112800,192184035,3150,3150,3150,3150,0
20230705,112700,192184035,3150,3150,3150,3150,0
20230705,112600,192184035,3150,3150,3150,3150,0
20230705,112500,192184035,3150,3150,3150,3150,0
20230705,112400,192184035,3150,3150,3150,3150,405
20230705,112300,190908285,3150,3150,3150,3150,122
20230705,112200,190523985,3150,3150,3150,3150,1
20230705,112100,190520835,3140,3140,3140,3140,163
20230705,112000,190009015,3145,3145,3145,3145,0
20230705,111900,190009015,3145,3145,3155,3145,535
20230705,111800,188322430,3140,3140,3140,3140,9
20230705,111700,188294170,3140,3140,3140,3140,0
20230705,111600,188294170,3140,3140,3140,3140,28
20230705,111500,188206250,3140,3140,3140,3140,43
20230705,111400,188071230,3135,3145,3145,3135,1623
20230705,111300,182982715,3140,3140,3145,3135,572
20230705,111200,181189085,3150,3140,3150,3140,1057
20230705,111100,177870095,3150,3150,3150,3150,1
20230705,111000,177866945,3140,3145,3145,3140,1000
20230705,110900,174726870,3145,3155,3155,3145,305
20230705,110800,173765845,3155,3155,3155,3155,1
20230705,110700,173762690,3140,3140,3140,3140,240
20230705,110600,173009090,3140,3145,3145,3140,867
20230705,110500,170285725,3145,3145,3145,3145,10
20230705,110400,170254275,3145,3145,3145,3145,0
20230705,110300,170254275,3145,3145,3145,3145,8
20230705,110200,170229115,3145,3145,3145,3145,0
20230705,110100,170229115,3145,3145,3145,3145,12
20230705,110000,170191375,3155,3155,3155,3155,1
20230705,105900,170188220,3145,3145,3145,3145,0
20230705,105800,170188220,3145,3145,3145,3145,0
20230705,105700,170188220,3145,3155,3155,3145,200
20230705,105600,169558980,3155,3155,3155,3155,20
20230705,105500,169495880,3155,3155,3155,3155,40
20230705,105400,169369680,3155,3150,3155,3145,790
20230705,105300,166884880,3150,3150,3150,3150,48
20230705,105200,166733680,3150,3150,3150,3150,0
20230705,105100,166733680,3150,3150,3150,3150,0
20230705,105000,166733680,3150,3150,3150,3150,0
20230705,104900,166733680,3150,3150,3150,3150,0
20230705,104800,166733680,3150,3150,3150,3150,0
20230705,104700,166733680,3150,3150,3150,3150,177
20230705,104600,166176130,3150,3150,3150,3150,1
20230705,104500,166172980,3155,3155,3155,3155,123
20230705,104400,165784915,3150,3150,3150,3150,0
20230705,104300,165784915,3150,3150,3150,3150,0
20230705,104200,165784915,3150,3150,3150,3150,0
20230705,104100,165784915,3150,3150,3150,3150,0
20230705,104000,165784915,3150,3150,3150,3150,0
20230705,103900,165784915,3150,3140,3150,3140,470
20230705,103800,164309015,3160,3155,3160,3140,340
20230705,103700,163240780,3145,3160,3160,3145,851
20230705,103600,160563070,3165,3165,3165,3165,0
20230705,103500,160563070,3165,3165,3165,3165,0
20230705,103400,160563070,3165,3165,3165,3165,0
20230705,103300,160563070,3165,3165,3165,3165,2
20230705,103200,160556740,3170,3170,3170,3170,10
20230705,103100,160525040,3170,3170,3170,3170,11
20230705,103000,160490170,3170,3160,3170,3160,533
20230705,102900,158801800,3155,3155,3155,3155,0
20230705,102800,158801800,3155,3155,3155,3155,0
20230705,102700,158801800,3155,3155,3155,3155,0
20230705,102600,158801800,3155,3155,3155,3155,0
20230705,102500,158801800,3155,3155,3155,3155,0
20230705,102400,158801800,3155,3165,3165,3155,14
20230705,102300,158757620,3160,3170,3170,3160,24
20230705,102200,158681770,3160,3155,3160,3155,378
20230705,102100,157487390,3155,3155,3155,3155,41
20230705,102000,157358035,3155,3150,3155,3150,232
20230705,101900,156626355,3150,3150,3150,3150,0
20230705,101800,156626355,3150,3150,3150,3150,65
20230705,101700,156421605,3150,3145,3150,3140,647
20230705,101600,154389575,3140,3140,3140,3140,387
20230705,101500,153174395,3140,3145,3145,3140,2059
20230705,101400,146708830,3145,3145,3145,3145,97
20230705,101300,146403765,3145,3145,3145,3145,0
20230705,101200,146403765,3145,3145,3160,3145,472
20230705,101100,144919060,3145,3145,3145,3145,0
20230705,101000,144919060,3145,3150,3150,3145,1099
20230705,100900,141460840,3165,3160,3165,3155,852
20230705,100800,138766730,3145,3145,3145,3145,0
20230705,100700,138766730,3145,3145,3145,3145,152
20230705,100600,138288690,3145,3145,3145,3145,27
20230705,100500,138203775,3165,3165,3165,3165,1
20230705,100400,138200610,3145,3145,3145,3145,50
20230705,100300,138043360,3145,3150,3165,3145,559
20230705,100200,136285030,3150,3150,3150,3150,2
20230705,100100,136278730,3150,3160,3160,3150,405
20230705,100000,135002715,3165,3165,3165,3165,234
20230705,095900,134262105,3165,3165,3165,3165,107
20230705,095800,133923450,3165,3165,3165,3165,1
20230705,095700,133920285,3150,3150,3150,3150,0
20230705,095600,133920285,3150,3155,3165,3150,116
20230705,095500,133554545,3160,3160,3160,3160,0
20230705,095400,133554545,3160,3160,3165,3160,1663
20230705,095300,128292870,3160,3155,3160,3155,39
20230705,095200,128169670,3160,3155,3160,3145,55
20230705,095100,127996030,3150,3150,3150,3150,189
20230705,095000,127400680,3145,3140,3145,3135,325
20230705,094900,126381305,3150,3150,3150,3150,10
20230705,094800,126349805,3145,3145,3145,3135,390
20230705,094700,125125255,3140,3140,3145,3130,1765
20230705,094600,119584870,3140,3140,3140,3140,0
20230705,094500,119584870,3140,3140,3140,3140,50
20230705,094400,119427870,3150,3150,3150,3150,0
20230705,094300,119427870,3150,3150,3150,3150,40
20230705,094200,119301870,3150,3150,3150,3150,0
20230705,094100,119301870,3150,3155,3155,3150,138
20230705,094000,118867165,3140,3140,3140,3130,2690
20230705,093900,110437785,3135,3145,3145,3135,1086
20230705,093800,107033035,3140,3140,3155,3140,1102
20230705,093700,103572635,3150,3140,3150,3140,460
20230705,093600,102128035,3140,3150,3150,3140,2
20230705,093500,102121745,3155,3145,3155,3140,756
20230705,093400,99746980,3155,3145,3160,3145,479
20230705,093300,98239005,3150,3150,3150,3150,501
20230705,093200,96660855,3170,3165,3170,3155,1656
20230705,093100,91434625,3170,3170,3170,3170,1
20230705,093000,91431455,3150,3155,3155,3150,183
20230705,092900,90854985,3180,3165,3180,3140,3130
20230705,092800,80984180,3165,3175,3175,3165,1000
20230705,092700,77812320,3175,3185,3185,3175,446
20230705,092600,76394775,3190,3190,3210,3190,364
20230705,092500,75233555,3205,3215,3215,3200,9688
20230705,092400,44185270,3220,3220,3220,3220,0
20230705,092300,44185270,3220,3220,3220,3220,111
20230705,092200,43827850,3225,3225,3225,3225,4
20230705,092100,43814950,3225,3225,3225,3225,10
20230705,092000,43782700,3225,3225,3225,3225,482
20230705,091900,42228250,3220,3210,3220,3210,196
20230705,091800,41597910,3210,3215,3215,3210,4
20230705,091700,41585065,3200,3180,3200,3180,366
20230705,091600,40416465,3180,3200,3200,3180,1360
20230705,091500,36068105,3200,3205,3215,3200,206
20230705,091400,35408110,3210,3210,3210,3200,1733
20230705,091300,29849010,3215,3215,3215,3215,22
20230705,091200,29778280,3215,3215,3215,3215,222
20230705,091100,29064550,3215,3215,3215,3215,33
20230705,091000,28958455,3215,3225,3225,3215,967
20230705,090900,25843810,3220,3220,3220,3220,4
20230705,090800,25830930,3220,3220,3220,3220,0
20230705,090700,25830930,3220,3225,3230,3220,1087
20230705,090600,22325270,3225,3205,3225,3205,329
20230705,090500,21267920,3195,3195,3200,3175,1099
20230705,090400,17761020,3200,3175,3200,3175,102
20230705,090300,17437145,3170,3195,3195,3160,1251
20230705,090200,13461430,3195,3290,3290,3195,1515
20230705,090100,8570295,3290,3220,3305,3215,502
20230705,090000,6932870,3210,3200,3210,3195,2145