KissMeData/024090/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,190200,202929250,12280,12280,12280,12280,446
20230706,190100,202929250,12280,12280,12280,12280,0
20230706,190000,202929250,12280,12280,12280,12280,0
20230706,185900,202929250,12280,12280,12280,12280,0
20230706,185800,202929250,12280,12280,12280,12280,0
20230706,185700,202929250,12280,12280,12280,12280,0
20230706,185600,202929250,12280,12280,12280,12280,0
20230706,185500,202929250,12280,12280,12280,12280,0
20230706,185400,202929250,12280,12280,12280,12280,0
20230706,185300,202929250,12280,12280,12280,12280,0
20230706,185200,202929250,12280,12280,12280,12280,0
20230706,185100,202929250,12280,12280,12280,12280,0
20230706,185000,202929250,12280,12280,12280,12280,0
20230706,184900,202929250,12280,12280,12280,12280,0
20230706,184800,202929250,12280,12280,12280,12280,0
20230706,184700,202929250,12280,12280,12280,12280,0
20230706,184600,202929250,12280,12280,12280,12280,0
20230706,184500,202929250,12280,12280,12280,12280,0
20230706,184400,202929250,12280,12280,12280,12280,0
20230706,184300,202929250,12280,12280,12280,12280,0
20230706,184200,202929250,12280,12280,12280,12280,0
20230706,184100,202929250,12280,12280,12280,12280,0
20230706,184000,202929250,12280,12280,12280,12280,0
20230706,183900,202929250,12280,12280,12280,12280,0
20230706,183800,202929250,12280,12280,12280,12280,0
20230706,183700,202929250,12280,12280,12280,12280,0
20230706,183600,202929250,12280,12280,12280,12280,0
20230706,183500,202929250,12280,12280,12280,12280,0
20230706,183400,202929250,12280,12280,12280,12280,0
20230706,183300,202929250,12280,12280,12280,12280,0
20230706,183200,202929250,12280,12280,12280,12280,446
20230706,183100,202929250,12280,12280,12280,12280,0
20230706,183000,202929250,12280,12280,12280,12280,0
20230706,182900,202929250,12280,12280,12280,12280,0
20230706,182800,202929250,12280,12280,12280,12280,0
20230706,182700,202929250,12280,12280,12280,12280,0
20230706,182600,202929250,12280,12280,12280,12280,0
20230706,182500,202929250,12280,12280,12280,12280,0
20230706,182400,202929250,12280,12280,12280,12280,0
20230706,182300,202929250,12280,12280,12280,12280,0
20230706,182200,202929250,12280,12280,12280,12280,0
20230706,182100,202929250,12280,12280,12280,12280,0
20230706,182000,202929250,12280,12280,12280,12280,0
20230706,181900,202929250,12280,12280,12280,12280,0
20230706,181800,202929250,12280,12280,12280,12280,0
20230706,181700,202929250,12280,12280,12280,12280,0
20230706,181600,202929250,12280,12280,12280,12280,0
20230706,181500,202929250,12280,12280,12280,12280,0
20230706,181400,202929250,12280,12280,12280,12280,0
20230706,181300,202929250,12280,12280,12280,12280,0
20230706,181200,202929250,12280,12280,12280,12280,0
20230706,181100,202929250,12280,12280,12280,12280,0
20230706,181000,202929250,12280,12280,12280,12280,0
20230706,180900,202929250,12280,12280,12280,12280,0
20230706,180800,202929250,12280,12280,12280,12280,0
20230706,180700,202929250,12280,12280,12280,12280,0
20230706,180600,202929250,12280,12280,12280,12280,0
20230706,180500,202929250,12280,12280,12280,12280,0
20230706,180400,202929250,12280,12280,12280,12280,0
20230706,180300,202929250,12280,12280,12280,12280,0
20230706,180200,202929250,12280,12280,12280,12280,446
20230706,180100,202929250,12280,12280,12280,12280,0
20230706,180000,202929250,12280,12280,12280,12280,0
20230706,175900,202929250,12280,12280,12280,12280,0
20230706,175800,202929250,12280,12280,12280,12280,0
20230706,175700,202929250,12280,12280,12280,12280,0
20230706,175600,202929250,12280,12280,12280,12280,0
20230706,175500,202929250,12280,12280,12280,12280,0
20230706,175400,202929250,12280,12280,12280,12280,0
20230706,175300,202929250,12280,12280,12280,12280,0
20230706,175200,202929250,12280,12280,12280,12280,0
20230706,175100,202929250,12280,12280,12280,12280,0
20230706,175000,202929250,12280,12280,12280,12280,0
20230706,174900,202929250,12280,12280,12280,12280,0
20230706,174800,202929250,12280,12280,12280,12280,0
20230706,174700,202929250,12280,12280,12280,12280,0
20230706,174600,202929250,12280,12280,12280,12280,0
20230706,174500,202929250,12280,12280,12280,12280,0
20230706,174400,202929250,12280,12280,12280,12280,0
20230706,174300,202929250,12280,12280,12280,12280,0
20230706,174200,202929250,12280,12280,12280,12280,0
20230706,174100,202929250,12280,12280,12280,12280,0
20230706,174000,202929250,12280,12280,12280,12280,0
20230706,173900,202929250,12280,12280,12280,12280,0
20230706,173800,202929250,12280,12280,12280,12280,0
20230706,173700,202929250,12280,12280,12280,12280,0
20230706,173600,202929250,12280,12280,12280,12280,0
20230706,173500,202929250,12280,12280,12280,12280,0
20230706,173400,202929250,12280,12280,12280,12280,0
20230706,173300,202929250,12280,12280,12280,12280,0
20230706,173200,202929250,12280,12280,12280,12280,446
20230706,173100,202929250,12280,12280,12280,12280,0
20230706,173000,202929250,12280,12280,12280,12280,0
20230706,172900,202929250,12280,12280,12280,12280,0
20230706,172800,202929250,12280,12280,12280,12280,0
20230706,172700,202929250,12280,12280,12280,12280,0
20230706,172600,202929250,12280,12280,12280,12280,0
20230706,172500,202929250,12280,12280,12280,12280,0
20230706,172400,202929250,12280,12280,12280,12280,0
20230706,172300,202929250,12280,12280,12280,12280,0
20230706,172200,202929250,12280,12280,12280,12280,0
20230706,172100,202929250,12280,12280,12280,12280,0
20230706,172000,202929250,12280,12280,12280,12280,0
20230706,171900,202929250,12280,12280,12280,12280,0
20230706,171800,202929250,12280,12280,12280,12280,0
20230706,171700,202929250,12280,12280,12280,12280,0
20230706,171600,202929250,12280,12280,12280,12280,0
20230706,171500,202929250,12280,12280,12280,12280,0
20230706,171400,202929250,12280,12280,12280,12280,0
20230706,171300,202929250,12280,12280,12280,12280,0
20230706,171200,202929250,12280,12280,12280,12280,0
20230706,171100,202929250,12280,12280,12280,12280,0
20230706,171000,202929250,12280,12280,12280,12280,0
20230706,170900,202929250,12280,12280,12280,12280,0
20230706,170800,202929250,12280,12280,12280,12280,0
20230706,170700,202929250,12280,12280,12280,12280,0
20230706,170600,202929250,12280,12280,12280,12280,0
20230706,170500,202929250,12280,12280,12280,12280,0
20230706,170400,202929250,12280,12280,12280,12280,0
20230706,170300,202929250,12280,12280,12280,12280,0
20230706,170200,202929250,12280,12280,12280,12280,446
20230706,170100,202929250,12280,12280,12280,12280,0
20230706,170000,202929250,12280,12280,12280,12280,0
20230706,165900,202929250,12280,12280,12280,12280,0
20230706,165800,202929250,12280,12280,12280,12280,0
20230706,165700,202929250,12280,12280,12280,12280,0
20230706,165600,202929250,12280,12280,12280,12280,0
20230706,165500,202929250,12280,12280,12280,12280,0
20230706,165400,202929250,12280,12280,12280,12280,0
20230706,165300,202929250,12280,12280,12280,12280,0
20230706,165200,202929250,12280,12280,12280,12280,0
20230706,165100,202929250,12280,12280,12280,12280,0
20230706,165000,202929250,12280,12280,12280,12280,0
20230706,164900,202929250,12280,12280,12280,12280,0
20230706,164800,202929250,12280,12280,12280,12280,0
20230706,164700,202929250,12280,12280,12280,12280,0
20230706,164600,202929250,12280,12280,12280,12280,0
20230706,164500,202929250,12280,12280,12280,12280,0
20230706,164400,202929250,12280,12280,12280,12280,0
20230706,164300,202929250,12280,12280,12280,12280,0
20230706,164200,202929250,12280,12280,12280,12280,0
20230706,164100,202929250,12280,12280,12280,12280,0
20230706,164000,202929250,12280,12280,12280,12280,0
20230706,163900,202929250,12280,12280,12280,12280,0
20230706,163800,202929250,12280,12280,12280,12280,0
20230706,163700,202929250,12280,12280,12280,12280,0
20230706,163600,202929250,12280,12280,12280,12280,0
20230706,163500,202929250,12280,12280,12280,12280,0
20230706,163400,202929250,12280,12280,12280,12280,0
20230706,163300,202929250,12280,12280,12280,12280,0
20230706,163200,202929250,12280,12280,12280,12280,446
20230706,163100,202929250,12280,12280,12280,12280,0
20230706,163000,202929250,12280,12280,12280,12280,0
20230706,162900,202929250,12280,12280,12280,12280,0
20230706,162800,202929250,12280,12280,12280,12280,0
20230706,162700,202929250,12280,12280,12280,12280,0
20230706,162600,202929250,12280,12280,12280,12280,0
20230706,162500,202929250,12280,12280,12280,12280,0
20230706,162400,202929250,12280,12280,12280,12280,0
20230706,162300,202929250,12280,12280,12280,12280,0
20230706,162200,202929250,12280,12280,12280,12280,0
20230706,162100,202929250,12280,12280,12280,12280,0
20230706,162000,202929250,12280,12280,12280,12280,0
20230706,161900,202929250,12280,12280,12280,12280,0
20230706,161800,202929250,12280,12280,12280,12280,0
20230706,161700,202929250,12280,12280,12280,12280,0
20230706,161600,202929250,12280,12280,12280,12280,0
20230706,161500,202929250,12280,12280,12280,12280,0
20230706,161400,202929250,12280,12280,12280,12280,0
20230706,161300,202929250,12280,12280,12280,12280,0
20230706,161200,202929250,12280,12280,12280,12280,0
20230706,161100,202929250,12280,12280,12280,12280,0
20230706,161000,202929250,12280,12280,12280,12280,0
20230706,160900,202929250,12280,12280,12280,12280,0
20230706,160800,202929250,12280,12280,12280,12280,0
20230706,160700,202929250,12280,12280,12280,12280,0
20230706,160600,202929250,12280,12280,12280,12280,0
20230706,160500,202929250,12280,12280,12280,12280,0
20230706,160400,202929250,12280,12280,12280,12280,0
20230706,160300,202929250,12280,12280,12280,12280,0
20230706,160200,202929250,12280,12280,12280,12280,446
20230706,160100,202929250,12280,12280,12280,12280,0
20230706,160000,202929250,12280,12280,12280,12280,0
20230706,155900,202929250,12280,12280,12280,12280,0
20230706,155800,202929250,12280,12280,12280,12280,0
20230706,155700,202929250,12280,12280,12280,12280,0
20230706,155600,202929250,12280,12280,12280,12280,0
20230706,155500,202929250,12280,12280,12280,12280,0
20230706,155400,202929250,12280,12280,12280,12280,0
20230706,155300,202929250,12280,12280,12280,12280,0
20230706,155200,202929250,12280,12280,12280,12280,0
20230706,155100,202929250,12280,12280,12280,12280,0
20230706,155000,202929250,12280,12280,12280,12280,0
20230706,154900,202929250,12280,12280,12280,12280,0
20230706,154800,202929250,12280,12280,12280,12280,0
20230706,154700,202929250,12280,12280,12280,12280,0
20230706,154600,202929250,12280,12280,12280,12280,0
20230706,154500,202929250,12280,12280,12280,12280,0
20230706,154400,202929250,12280,12280,12280,12280,0
20230706,154300,202929250,12280,12280,12280,12280,0
20230706,154200,202929250,12280,12280,12280,12280,0
20230706,154100,202929250,12280,12280,12280,12280,0
20230706,154000,202929250,12280,12280,12280,12280,0
20230706,153900,202929250,12280,12280,12280,12280,0
20230706,153800,202929250,12280,12280,12280,12280,0
20230706,153700,202929250,12280,12280,12280,12280,0
20230706,153600,202929250,12280,12280,12280,12280,0
20230706,153500,202929250,12280,12280,12280,12280,0
20230706,153400,202929250,12280,12280,12280,12280,0
20230706,153300,202929250,12280,12280,12280,12280,0
20230706,153200,202929250,12280,12280,12280,12280,446
20230706,153100,202929250,12280,12280,12280,12280,0
20230706,153000,202929250,12280,12280,12280,12280,446
20230706,152900,197452370,12170,12170,12170,12170,0
20230706,152800,197452370,12170,12170,12170,12170,0
20230706,152700,197452370,12170,12170,12170,12170,0
20230706,152600,197452370,12170,12170,12170,12170,0
20230706,152500,197452370,12170,12170,12170,12170,0
20230706,152400,197452370,12170,12170,12170,12170,0
20230706,152300,197452370,12170,12170,12170,12170,0
20230706,152200,197452370,12170,12170,12170,12170,0
20230706,152100,197452370,12170,12170,12170,12170,0
20230706,152000,197452370,12170,12170,12170,12170,0
20230706,151900,197452370,12170,12170,12170,12170,2
20230706,151800,197428030,12170,12170,12170,12170,7
20230706,151700,197342840,12150,12150,12150,12150,0
20230706,151600,197342840,12150,12170,12170,12150,16
20230706,151500,197148260,12180,12180,12180,12180,0
20230706,151400,197148260,12180,12180,12180,12180,0
20230706,151300,197148260,12180,12180,12180,12180,0
20230706,151200,197148260,12180,12180,12180,12180,31
20230706,151100,196770680,12150,12150,12150,12150,0
20230706,151000,196770680,12150,12150,12150,12150,0
20230706,150900,196770680,12150,12150,12150,12150,0
20230706,150800,196770680,12150,12150,12150,12150,0
20230706,150700,196770680,12150,12150,12150,12150,0
20230706,150600,196770680,12150,12150,12150,12150,1
20230706,150500,196758530,12150,12150,12150,12150,0
20230706,150400,196758530,12150,12150,12150,12150,0
20230706,150300,196758530,12150,12150,12150,12150,0
20230706,150200,196758530,12150,12150,12150,12150,0
20230706,150100,196758530,12150,12150,12150,12150,0
20230706,150000,196758530,12150,12150,12150,12150,81
20230706,145900,195774380,12150,12150,12150,12150,0
20230706,145800,195774380,12150,12150,12150,12150,0
20230706,145700,195774380,12150,12150,12150,12150,0
20230706,145600,195774380,12150,12150,12150,12150,3
20230706,145500,195737930,12150,12150,12150,12150,20
20230706,145400,195494930,12150,12150,12150,12150,0
20230706,145300,195494930,12150,12150,12150,12150,0
20230706,145200,195494930,12150,12150,12150,12150,0
20230706,145100,195494930,12150,12150,12150,12150,0
20230706,145000,195494930,12150,12150,12150,12150,46
20230706,144900,194936030,12180,12180,12180,12180,0
20230706,144800,194936030,12180,12180,12180,12180,1
20230706,144700,194923850,12190,12190,12190,12190,0
20230706,144600,194923850,12190,12190,12190,12190,0
20230706,144500,194923850,12190,12190,12190,12190,0
20230706,144400,194923850,12190,12190,12190,12190,0
20230706,144300,194923850,12190,12190,12190,12190,0
20230706,144200,194923850,12190,12190,12190,12190,0
20230706,144100,194923850,12190,12190,12190,12190,0
20230706,144000,194923850,12190,12190,12190,12190,0
20230706,143900,194923850,12190,12190,12190,12190,100
20230706,143800,193704850,12190,12190,12190,12190,0
20230706,143700,193704850,12190,12190,12190,12190,0
20230706,143600,193704850,12190,12190,12190,12190,0
20230706,143500,193704850,12190,12190,12190,12190,126
20230706,143400,192168910,12190,12190,12190,12190,0
20230706,143300,192168910,12190,12190,12190,12190,0
20230706,143200,192168910,12190,12190,12190,12190,0
20230706,143100,192168910,12190,12190,12190,12190,0
20230706,143000,192168910,12190,12190,12190,12190,0
20230706,142900,192168910,12190,12190,12190,12190,0
20230706,142800,192168910,12190,12190,12190,12190,100
20230706,142700,190949910,12190,12190,12190,12190,0
20230706,142600,190949910,12190,12190,12190,12190,0
20230706,142500,190949910,12190,12190,12190,12190,23
20230706,142400,190669540,12190,12190,12190,12190,9
20230706,142300,190559830,12190,12190,12190,12190,0
20230706,142200,190559830,12190,12190,12190,12190,0
20230706,142100,190559830,12190,12190,12190,12190,0
20230706,142000,190559830,12190,12190,12190,12190,0
20230706,141900,190559830,12190,12190,12190,12190,0
20230706,141800,190559830,12190,12190,12190,12190,0
20230706,141700,190559830,12190,12190,12190,12190,0
20230706,141600,190559830,12190,12190,12190,12190,0
20230706,141500,190559830,12190,12190,12190,12190,0
20230706,141400,190559830,12190,12190,12190,12190,0
20230706,141300,190559830,12190,12190,12190,12190,0
20230706,141200,190559830,12190,12190,12190,12190,0
20230706,141100,190559830,12190,12190,12190,12190,0
20230706,141000,190559830,12190,12190,12190,12190,0
20230706,140900,190559830,12190,12190,12190,12190,0
20230706,140800,190559830,12190,12190,12190,12190,0
20230706,140700,190559830,12190,12190,12190,12190,12
20230706,140600,190413550,12200,12200,12200,12200,0
20230706,140500,190413550,12200,12190,12200,12190,234
20230706,140400,187559630,12190,12190,12190,12190,100
20230706,140300,186340630,12190,12190,12190,12190,0
20230706,140200,186340630,12190,12190,12190,12190,0
20230706,140100,186340630,12190,12190,12190,12190,0
20230706,140000,186340630,12190,12190,12190,12190,0
20230706,135900,186340630,12190,12190,12190,12190,1
20230706,135800,186328440,12190,12190,12190,12190,0
20230706,135700,186328440,12190,12190,12190,12190,10
20230706,135600,186206540,12190,12190,12190,12190,0
20230706,135500,186206540,12190,12190,12190,12190,0
20230706,135400,186206540,12190,12190,12190,12190,100
20230706,135300,184987540,12190,12180,12190,12180,600
20230706,135200,177674440,12190,12190,12190,12190,0
20230706,135100,177674440,12190,12190,12190,12190,0
20230706,135000,177674440,12190,12190,12190,12190,1
20230706,134900,177662250,12190,12190,12190,12190,0
20230706,134800,177662250,12190,12190,12190,12190,0
20230706,134700,177662250,12190,12190,12190,12190,0
20230706,134600,177662250,12190,12190,12190,12190,0
20230706,134500,177662250,12190,12190,12190,12190,0
20230706,134400,177662250,12190,12190,12190,12190,0
20230706,134300,177662250,12190,12190,12190,12190,105
20230706,134200,176382300,12190,12160,12190,12160,1900
20230706,134100,153221940,12120,12120,12120,12120,0
20230706,134000,153221940,12120,12120,12120,12120,0
20230706,133900,153221940,12120,12120,12120,12120,0
20230706,133800,153221940,12120,12120,12120,12120,0
20230706,133700,153221940,12120,12120,12120,12120,0
20230706,133600,153221940,12120,12120,12120,12120,0
20230706,133500,153221940,12120,12120,12120,12120,0
20230706,133400,153221940,12120,12120,12120,12120,0
20230706,133300,153221940,12120,12120,12120,12120,0
20230706,133200,153221940,12120,12120,12120,12120,1069
20230706,133100,140265660,12130,12130,12130,12130,0
20230706,133000,140265660,12130,12130,12130,12130,0
20230706,132900,140265660,12130,12130,12130,12130,0
20230706,132800,140265660,12130,12130,12130,12130,0
20230706,132700,140265660,12130,12130,12130,12130,0
20230706,132600,140265660,12130,12130,12130,12130,0
20230706,132500,140265660,12130,12130,12130,12130,0
20230706,132400,140265660,12130,12130,12130,12130,1
20230706,132300,140253530,12130,12130,12130,12130,0
20230706,132200,140253530,12130,12130,12130,12130,0
20230706,132100,140253530,12130,12130,12130,12130,0
20230706,132000,140253530,12130,12130,12130,12130,0
20230706,131900,140253530,12130,12130,12130,12130,2261
20230706,131800,112827600,12140,12140,12140,12140,2
20230706,131700,112803320,12160,12160,12160,12160,0
20230706,131600,112803320,12160,12160,12160,12160,15
20230706,131500,112620920,12160,12160,12160,12160,0
20230706,131400,112620920,12160,12160,12160,12160,0
20230706,131300,112620920,12160,12160,12160,12160,4
20230706,131200,112572280,12160,12160,12160,12160,0
20230706,131100,112572280,12160,12160,12160,12160,0
20230706,131000,112572280,12160,12160,12160,12160,83
20230706,130900,111563000,12160,12160,12160,12160,0
20230706,130800,111563000,12160,12160,12160,12160,0
20230706,130700,111563000,12160,12160,12160,12160,0
20230706,130600,111563000,12160,12160,12160,12160,0
20230706,130500,111563000,12160,12160,12160,12160,25
20230706,130400,111259000,12160,12160,12160,12160,0
20230706,130300,111259000,12160,12160,12160,12160,0
20230706,130200,111259000,12160,12160,12160,12160,0
20230706,130100,111259000,12160,12160,12160,12160,0
20230706,130000,111259000,12160,12160,12160,12160,0
20230706,125900,111259000,12160,12160,12160,12160,0
20230706,125800,111259000,12160,12160,12160,12160,0
20230706,125700,111259000,12160,12160,12160,12160,0
20230706,125600,111259000,12160,12190,12190,12160,81
20230706,125500,110274010,12190,12190,12190,12190,0
20230706,125400,110274010,12190,12190,12190,12190,0
20230706,125300,110274010,12190,12190,12190,12190,0
20230706,125200,110274010,12190,12190,12190,12190,0
20230706,125100,110274010,12190,12190,12190,12190,0
20230706,125000,110274010,12190,12190,12190,12190,0
20230706,124900,110274010,12190,12190,12190,12190,8
20230706,124800,110176490,12190,12190,12190,12190,0
20230706,124700,110176490,12190,12190,12190,12190,0
20230706,124600,110176490,12190,12190,12190,12190,17
20230706,124500,109969260,12190,12190,12190,12190,0
20230706,124400,109969260,12190,12170,12190,12170,12
20230706,124300,109823180,12190,12190,12190,12190,0
20230706,124200,109823180,12190,12150,12190,12150,3
20230706,124100,109786690,12140,12140,12140,12140,0
20230706,124000,109786690,12140,12140,12140,12140,1
20230706,123900,109774550,12140,12140,12140,12140,1
20230706,123800,109762410,12140,12140,12140,12140,0
20230706,123700,109762410,12140,12140,12140,12140,1
20230706,123600,109750270,12140,12140,12140,12140,0
20230706,123500,109750270,12140,12140,12140,12140,0
20230706,123400,109750270,12140,12140,12140,12140,5
20230706,123300,109689570,12140,12140,12140,12140,2
20230706,123200,109665290,12140,12140,12140,12140,4
20230706,123100,109616730,12140,12140,12140,12140,3
20230706,123000,109580310,12150,12150,12150,12150,0
20230706,122900,109580310,12150,12150,12150,12150,0
20230706,122800,109580310,12150,12150,12150,12150,0
20230706,122700,109580310,12150,12150,12150,12150,0
20230706,122600,109580310,12150,12150,12150,12150,5
20230706,122500,109519560,12130,12130,12130,12130,0
20230706,122400,109519560,12130,12130,12130,12130,0
20230706,122300,109519560,12130,12140,12140,12130,400
20230706,122200,104667100,12130,12130,12130,12130,0
20230706,122100,104667100,12130,12130,12130,12130,0
20230706,122000,104667100,12130,12130,12130,12130,0
20230706,121900,104667100,12130,12130,12130,12130,0
20230706,121800,104667100,12130,12130,12130,12130,0
20230706,121700,104667100,12130,12130,12130,12130,0
20230706,121600,104667100,12130,12130,12130,12130,0
20230706,121500,104667100,12130,12130,12130,12130,0
20230706,121400,104667100,12130,12130,12130,12130,0
20230706,121300,104667100,12130,12130,12130,12130,0
20230706,121200,104667100,12130,12130,12130,12130,0
20230706,121100,104667100,12130,12130,12130,12130,0
20230706,121000,104667100,12130,12130,12130,12130,0
20230706,120900,104667100,12130,12130,12130,12130,0
20230706,120800,104667100,12130,12130,12130,12130,0
20230706,120700,104667100,12130,12130,12130,12130,0
20230706,120600,104667100,12130,12130,12130,12130,0
20230706,120500,104667100,12130,12130,12130,12130,0
20230706,120400,104667100,12130,12130,12130,12130,0
20230706,120300,104667100,12130,12130,12130,12130,0
20230706,120200,104667100,12130,12130,12130,12130,0
20230706,120100,104667100,12130,12130,12130,12130,0
20230706,120000,104667100,12130,12130,12130,12130,8
20230706,115900,104570060,12150,12150,12150,12150,20
20230706,115800,104327060,12130,12130,12130,12120,212
20230706,115700,101755570,12130,12130,12130,12130,50
20230706,115600,101149070,12130,12130,12130,12130,0
20230706,115500,101149070,12130,12130,12130,12130,7
20230706,115400,101064160,12130,12130,12130,12130,7
20230706,115300,100979250,12130,12130,12130,12130,1
20230706,115200,100967120,12130,12130,12130,12130,7
20230706,115100,100882210,12130,12130,12130,12130,7
20230706,115000,100797300,12130,12130,12130,12130,0
20230706,114900,100797300,12130,12130,12130,12130,7
20230706,114800,100712390,12130,12130,12130,12130,7
20230706,114700,100627480,12130,12130,12130,12130,0
20230706,114600,100627480,12130,12140,12150,12130,308
20230706,114500,96886440,12130,12130,12130,12130,7
20230706,114400,96801530,12130,12130,12130,12130,0
20230706,114300,96801530,12130,12130,12130,12130,7
20230706,114200,96716620,12140,12140,12140,12140,54
20230706,114100,96061060,12140,12140,12140,12140,0
20230706,114000,96061060,12140,12170,12170,12140,11
20230706,113900,95927400,12170,12130,12170,12130,1088
20230706,113800,82688250,12120,12120,12120,12120,1
20230706,113700,82676130,12120,12120,12120,12120,8
20230706,113600,82579170,12120,12120,12120,12120,7
20230706,113500,82494330,12120,12120,12120,12120,0
20230706,113400,82494330,12120,12120,12120,12120,7
20230706,113300,82409490,12120,12120,12120,12120,7
20230706,113200,82324650,12120,12110,12120,12110,11
20230706,113100,82191400,12110,12110,12110,12110,0
20230706,113000,82191400,12110,12120,12120,12110,12
20230706,112900,82046030,12120,12120,12120,12120,1
20230706,112800,82033910,12130,12130,12130,12130,40
20230706,112700,81548710,12130,12110,12130,12110,33
20230706,112600,81148580,12110,12110,12110,12110,17
20230706,112500,80942710,12130,12130,12130,12130,10
20230706,112400,80821410,12110,12110,12110,12110,7
20230706,112300,80736640,12110,12110,12110,12110,7
20230706,112200,80651870,12110,12110,12110,12110,0
20230706,112100,80651870,12110,12110,12110,12110,7
20230706,112000,80567100,12110,12110,12110,12110,14
20230706,111900,80397560,12120,12120,12120,12120,0
20230706,111800,80397560,12120,12120,12120,12110,9
20230706,111700,80288550,12110,12110,12110,12110,8
20230706,111600,80191670,12110,12110,12110,12110,297
20230706,111500,76595000,12110,12120,12150,12110,10
20230706,111400,76473840,12110,12110,12110,12110,7
20230706,111300,76389070,12110,12110,12110,12110,0
20230706,111200,76389070,12110,12110,12110,12110,7
20230706,111100,76304300,12120,12120,12120,12120,5
20230706,111000,76243700,12120,12120,12120,12120,0
20230706,110900,76243700,12120,12120,12120,12120,7
20230706,110800,76158860,12120,12120,12120,12120,8
20230706,110700,76061900,12120,12120,12120,12120,258
20230706,110600,72934940,12120,12120,12120,12120,7
20230706,110500,72850100,12130,12130,12130,12130,7
20230706,110400,72765190,12130,12130,12130,12130,18
20230706,110300,72546850,12130,12130,12130,12130,0
20230706,110200,72546850,12130,12140,12140,12130,253
20230706,110100,69477090,12140,12140,12140,12140,17
20230706,110000,69270710,12200,12200,12200,12200,0
20230706,105900,69270710,12200,12140,12200,12140,32
20230706,105800,68880730,12140,12140,12140,12140,8
20230706,105700,68783610,12150,12150,12150,12150,4
20230706,105600,68735010,12150,12150,12150,12150,3
20230706,105500,68698560,12130,12130,12130,12130,7
20230706,105400,68613650,12130,12130,12130,12130,0
20230706,105300,68613650,12130,12130,12130,12130,7
20230706,105200,68528740,12130,12130,12130,12130,7
20230706,105100,68443830,12130,12130,12130,12130,0
20230706,105000,68443830,12130,12130,12130,12130,7
20230706,104900,68358920,12130,12130,12130,12130,7
20230706,104800,68274010,12130,12130,12130,12130,0
20230706,104700,68274010,12130,12130,12130,12130,8
20230706,104600,68176970,12130,12130,12130,12130,8
20230706,104500,68079930,12130,12130,12130,12130,10
20230706,104400,67958630,12130,12130,12130,12130,7
20230706,104300,67873720,12130,12130,12130,12130,7
20230706,104200,67788810,12130,12130,12130,12130,0
20230706,104100,67788810,12130,12140,12140,12130,9
20230706,104000,67679620,12140,12140,12140,12140,5
20230706,103900,67618920,12130,12130,12130,12130,0
20230706,103800,67618920,12130,12130,12130,12130,58
20230706,103700,66915380,12120,12120,12120,12120,107
20230706,103600,65618540,12130,12140,12140,12130,107
20230706,103500,64320560,12150,12150,12150,12150,0
20230706,103400,64320560,12150,12150,12150,12150,7
20230706,103300,64235510,12160,12160,12160,12160,7
20230706,103200,64150390,12150,12150,12150,12150,0
20230706,103100,64150390,12150,12150,12150,12150,7
20230706,103000,64065340,12160,12160,12160,12160,7
20230706,102900,63980220,12160,12160,12160,12160,0
20230706,102800,63980220,12160,12160,12160,12160,8
20230706,102700,63882940,12160,12160,12160,12160,7
20230706,102600,63797820,12160,12160,12160,12160,0
20230706,102500,63797820,12160,12160,12160,12150,152
20230706,102400,61950950,12150,12240,12240,12150,16
20230706,102300,61755740,12150,12150,12150,12150,0
20230706,102200,61755740,12150,12150,12150,12150,7
20230706,102100,61670690,12150,12150,12150,12150,7
20230706,102000,61585640,12150,12150,12150,12150,0
20230706,101900,61585640,12150,12150,12150,12150,7
20230706,101800,61500590,12150,12150,12150,12150,8
20230706,101700,61403390,12150,12150,12150,12150,0
20230706,101600,61403390,12150,12150,12150,12150,7
20230706,101500,61318340,12160,12160,12160,12160,7
20230706,101400,61233220,12150,12150,12150,12150,0
20230706,101300,61233220,12150,12230,12230,12150,33
20230706,101200,60830190,12150,12150,12150,12150,7
20230706,101100,60745140,12160,12160,12160,12160,6
20230706,101000,60672180,12160,12150,12160,12150,4
20230706,100900,60623570,12150,12150,12150,12150,12
20230706,100800,60477770,12150,12150,12150,12150,0
20230706,100700,60477770,12150,12150,12150,12150,3
20230706,100600,60441320,12140,12140,12140,12140,7
20230706,100500,60356340,12130,12130,12130,12130,7
20230706,100400,60271430,12130,12130,12130,12130,0
20230706,100300,60271430,12130,12130,12130,12130,7
20230706,100200,60186520,12130,12130,12130,12130,7
20230706,100100,60101610,12190,12190,12190,12190,111
20230706,100000,58748520,12130,12130,12130,12130,7
20230706,095900,58663610,12130,12130,12130,12130,8
20230706,095800,58566570,12200,12200,12200,12200,0
20230706,095700,58566570,12200,12130,12200,12130,350
20230706,095600,54297060,12130,12130,12130,12130,129
20230706,095500,52732290,12130,12130,12130,12130,0
20230706,095400,52732290,12130,12130,12130,12130,7
20230706,095300,52647380,12130,12130,12130,12130,7
20230706,095200,52562470,12130,12150,12150,12130,1000
20230706,095100,40428200,12150,12150,12150,12150,7
20230706,095000,40343150,12150,12150,12150,12150,7
20230706,094900,40258100,12150,12150,12150,12150,0
20230706,094800,40258100,12150,12150,12150,12150,8
20230706,094700,40160900,12150,12150,12150,12150,7
20230706,094600,40075850,12200,12150,12200,12150,482
20230706,094500,34196600,12140,12140,12140,12140,7
20230706,094400,34111620,12220,12140,12220,12140,241
20230706,094300,31176240,12150,12150,12150,12150,79
20230706,094200,30216390,12150,12150,12150,12150,7
20230706,094100,30131340,12150,12160,12160,12150,305
20230706,094000,26424490,12170,12170,12170,12170,3
20230706,093900,26387980,12170,12270,12350,12170,11
20230706,093800,26253710,12170,12170,12170,12170,7
20230706,093700,26168520,12260,12160,12260,12160,8
20230706,093600,26071140,12260,12250,12260,12240,81
20230706,093500,25078900,12150,12150,12150,12150,7
20230706,093400,24993850,12150,12150,12150,12150,7
20230706,093300,24908800,12160,12160,12160,12160,5
20230706,093200,24848000,12160,12160,12160,12160,2
20230706,093100,24823680,12150,12150,12150,12150,7
20230706,093000,24738630,12270,12140,12270,12140,91
20230706,092900,23626110,12130,12130,12130,12130,8
20230706,092800,23529070,12130,12130,12130,12130,7
20230706,092700,23444160,12140,12140,12140,12140,0
20230706,092600,23444160,12140,12140,12140,12140,9
20230706,092500,23334900,12140,12140,12140,12140,7
20230706,092400,23249920,12140,12140,12140,12140,0
20230706,092300,23249920,12140,12140,12140,12140,7
20230706,092200,23164940,12140,12140,12140,12140,7
20230706,092100,23079960,12140,12140,12140,12140,0
20230706,092000,23079960,12140,12140,12140,12140,7
20230706,091900,22994980,12140,12150,12220,12140,538
20230706,091800,16457670,12150,12160,12160,12150,100
20230706,091700,15241820,12160,12210,12220,12160,67
20230706,091600,14423670,12220,12170,12250,12160,371
20230706,091500,9897160,12170,12170,12170,12170,0
20230706,091400,9897160,12170,12170,12170,12170,7
20230706,091300,9811970,12170,12170,12170,12170,10
20230706,091200,9690270,12190,12190,12190,12190,0
20230706,091100,9690270,12190,12190,12190,12190,62
20230706,091000,8934490,12290,12230,12290,12170,98
20230706,090900,7736170,12160,12160,12160,12160,7
20230706,090800,7651050,12170,12200,12200,12170,17
20230706,090700,7443740,12200,12200,12200,12200,37
20230706,090600,6992340,12240,12240,12240,12240,4
20230706,090500,6943380,12250,12250,12250,12250,101
20230706,090400,5706130,12240,12240,12240,12240,7
20230706,090300,5620450,12280,12280,12280,12280,38
20230706,090200,5153810,12290,12300,12300,12290,268
20230706,090100,1859950,12300,12320,12320,12300,98
20230706,090000,654400,12330,12350,12350,12330,53