KissMeData/079170/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194100,8606226930,14300,14300,14300,14300,6904
20230705,194000,8606226930,14300,14300,14300,14300,0
20230705,193900,8606226930,14300,14300,14300,14300,0
20230705,193800,8606226930,14300,14300,14300,14300,0
20230705,193700,8606226930,14300,14300,14300,14300,0
20230705,193600,8606226930,14300,14300,14300,14300,0
20230705,193500,8606226930,14300,14300,14300,14300,0
20230705,193400,8606226930,14300,14300,14300,14300,0
20230705,193300,8606226930,14300,14300,14300,14300,0
20230705,193200,8606226930,14300,14300,14300,14300,0
20230705,193100,8606226930,14300,14300,14300,14300,0
20230705,193000,8606226930,14300,14300,14300,14300,0
20230705,192900,8606226930,14300,14300,14300,14300,0
20230705,192800,8606226930,14300,14300,14300,14300,0
20230705,192700,8606226930,14300,14300,14300,14300,0
20230705,192600,8606226930,14300,14300,14300,14300,0
20230705,192500,8606226930,14300,14300,14300,14300,0
20230705,192400,8606226930,14300,14300,14300,14300,0
20230705,192300,8606226930,14300,14300,14300,14300,0
20230705,192200,8606226930,14300,14300,14300,14300,0
20230705,192100,8606226930,14300,14300,14300,14300,0
20230705,192000,8606226930,14300,14300,14300,14300,0
20230705,191900,8606226930,14300,14300,14300,14300,0
20230705,191800,8606226930,14300,14300,14300,14300,0
20230705,191700,8606226930,14300,14300,14300,14300,0
20230705,191600,8606226930,14300,14300,14300,14300,0
20230705,191500,8606226930,14300,14300,14300,14300,0
20230705,191400,8606226930,14300,14300,14300,14300,0
20230705,191300,8606226930,14300,14300,14300,14300,0
20230705,191200,8606226930,14300,14300,14300,14300,0
20230705,191100,8606226930,14300,14300,14300,14300,6904
20230705,191000,8606226930,14300,14300,14300,14300,0
20230705,190900,8606226930,14300,14300,14300,14300,0
20230705,190800,8606226930,14300,14300,14300,14300,0
20230705,190700,8606226930,14300,14300,14300,14300,0
20230705,190600,8606226930,14300,14300,14300,14300,0
20230705,190500,8606226930,14300,14300,14300,14300,0
20230705,190400,8606226930,14300,14300,14300,14300,0
20230705,190300,8606226930,14300,14300,14300,14300,0
20230705,190200,8606226930,14300,14300,14300,14300,0
20230705,190100,8606226930,14300,14300,14300,14300,0
20230705,190000,8606226930,14300,14300,14300,14300,0
20230705,185900,8606226930,14300,14300,14300,14300,0
20230705,185800,8606226930,14300,14300,14300,14300,0
20230705,185700,8606226930,14300,14300,14300,14300,0
20230705,185600,8606226930,14300,14300,14300,14300,0
20230705,185500,8606226930,14300,14300,14300,14300,0
20230705,185400,8606226930,14300,14300,14300,14300,0
20230705,185300,8606226930,14300,14300,14300,14300,0
20230705,185200,8606226930,14300,14300,14300,14300,0
20230705,185100,8606226930,14300,14300,14300,14300,0
20230705,185000,8606226930,14300,14300,14300,14300,0
20230705,184900,8606226930,14300,14300,14300,14300,0
20230705,184800,8606226930,14300,14300,14300,14300,0
20230705,184700,8606226930,14300,14300,14300,14300,0
20230705,184600,8606226930,14300,14300,14300,14300,0
20230705,184500,8606226930,14300,14300,14300,14300,0
20230705,184400,8606226930,14300,14300,14300,14300,0
20230705,184300,8606226930,14300,14300,14300,14300,0
20230705,184200,8606226930,14300,14300,14300,14300,0
20230705,184100,8606226930,14300,14300,14300,14300,6904
20230705,184000,8606226930,14300,14300,14300,14300,0
20230705,183900,8606226930,14300,14300,14300,14300,0
20230705,183800,8606226930,14300,14300,14300,14300,0
20230705,183700,8606226930,14300,14300,14300,14300,0
20230705,183600,8606226930,14300,14300,14300,14300,0
20230705,183500,8606226930,14300,14300,14300,14300,0
20230705,183400,8606226930,14300,14300,14300,14300,0
20230705,183300,8606226930,14300,14300,14300,14300,0
20230705,183200,8606226930,14300,14300,14300,14300,0
20230705,183100,8606226930,14300,14300,14300,14300,0
20230705,183000,8606226930,14300,14300,14300,14300,0
20230705,182900,8606226930,14300,14300,14300,14300,0
20230705,182800,8606226930,14300,14300,14300,14300,0
20230705,182700,8606226930,14300,14300,14300,14300,0
20230705,182600,8606226930,14300,14300,14300,14300,0
20230705,182500,8606226930,14300,14300,14300,14300,0
20230705,182400,8606226930,14300,14300,14300,14300,0
20230705,182300,8606226930,14300,14300,14300,14300,0
20230705,182200,8606226930,14300,14300,14300,14300,0
20230705,182100,8606226930,14300,14300,14300,14300,0
20230705,182000,8606226930,14300,14300,14300,14300,0
20230705,181900,8606226930,14300,14300,14300,14300,0
20230705,181800,8606226930,14300,14300,14300,14300,0
20230705,181700,8606226930,14300,14300,14300,14300,0
20230705,181600,8606226930,14300,14300,14300,14300,0
20230705,181500,8606226930,14300,14300,14300,14300,0
20230705,181400,8606226930,14300,14300,14300,14300,0
20230705,181300,8606226930,14300,14300,14300,14300,0
20230705,181200,8606226930,14300,14300,14300,14300,0
20230705,181100,8606226930,14300,14300,14300,14300,6904
20230705,181000,8606226930,14300,14300,14300,14300,0
20230705,180900,8606226930,14300,14300,14300,14300,0
20230705,180800,8606226930,14300,14300,14300,14300,0
20230705,180700,8606226930,14300,14300,14300,14300,0
20230705,180600,8606226930,14300,14300,14300,14300,0
20230705,180500,8606226930,14300,14300,14300,14300,0
20230705,180400,8606226930,14300,14300,14300,14300,0
20230705,180300,8606226930,14300,14300,14300,14300,0
20230705,180200,8606226930,14300,14300,14300,14300,0
20230705,180100,8606226930,14300,14300,14300,14300,0
20230705,180000,8606226930,14300,14300,14300,14300,0
20230705,175900,8606226930,14300,14300,14300,14300,0
20230705,175800,8606226930,14300,14300,14300,14300,0
20230705,175700,8606226930,14300,14300,14300,14300,0
20230705,175600,8606226930,14300,14300,14300,14300,0
20230705,175500,8606226930,14300,14300,14300,14300,0
20230705,175400,8606226930,14300,14300,14300,14300,0
20230705,175300,8606226930,14300,14300,14300,14300,0
20230705,175200,8606226930,14300,14300,14300,14300,0
20230705,175100,8606226930,14300,14300,14300,14300,0
20230705,175000,8606226930,14300,14300,14300,14300,0
20230705,174900,8606226930,14300,14300,14300,14300,0
20230705,174800,8606226930,14300,14300,14300,14300,0
20230705,174700,8606226930,14300,14300,14300,14300,0
20230705,174600,8606226930,14300,14300,14300,14300,0
20230705,174500,8606226930,14300,14300,14300,14300,0
20230705,174400,8606226930,14300,14300,14300,14300,0
20230705,174300,8606226930,14300,14300,14300,14300,0
20230705,174200,8606226930,14300,14300,14300,14300,0
20230705,174100,8606226930,14300,14300,14300,14300,6904
20230705,174000,8606226930,14300,14300,14300,14300,0
20230705,173900,8606226930,14300,14300,14300,14300,0
20230705,173800,8606226930,14300,14300,14300,14300,0
20230705,173700,8606226930,14300,14300,14300,14300,0
20230705,173600,8606226930,14300,14300,14300,14300,0
20230705,173500,8606226930,14300,14300,14300,14300,0
20230705,173400,8606226930,14300,14300,14300,14300,0
20230705,173300,8606226930,14300,14300,14300,14300,0
20230705,173200,8606226930,14300,14300,14300,14300,0
20230705,173100,8606226930,14300,14300,14300,14300,0
20230705,173000,8606226930,14300,14300,14300,14300,0
20230705,172900,8606226930,14300,14300,14300,14300,0
20230705,172800,8606226930,14300,14300,14300,14300,0
20230705,172700,8606226930,14300,14300,14300,14300,0
20230705,172600,8606226930,14300,14300,14300,14300,0
20230705,172500,8606226930,14300,14300,14300,14300,0
20230705,172400,8606226930,14300,14300,14300,14300,0
20230705,172300,8606226930,14300,14300,14300,14300,0
20230705,172200,8606226930,14300,14300,14300,14300,0
20230705,172100,8606226930,14300,14300,14300,14300,0
20230705,172000,8606226930,14300,14300,14300,14300,0
20230705,171900,8606226930,14300,14300,14300,14300,0
20230705,171800,8606226930,14300,14300,14300,14300,0
20230705,171700,8606226930,14300,14300,14300,14300,0
20230705,171600,8606226930,14300,14300,14300,14300,0
20230705,171500,8606226930,14300,14300,14300,14300,0
20230705,171400,8606226930,14300,14300,14300,14300,0
20230705,171300,8606226930,14300,14300,14300,14300,0
20230705,171200,8606226930,14300,14300,14300,14300,0
20230705,171100,8606226930,14300,14300,14300,14300,6904
20230705,171000,8606226930,14300,14300,14300,14300,0
20230705,170900,8606226930,14300,14300,14300,14300,0
20230705,170800,8606226930,14300,14300,14300,14300,0
20230705,170700,8606226930,14300,14300,14300,14300,0
20230705,170600,8606226930,14300,14300,14300,14300,0
20230705,170500,8606226930,14300,14300,14300,14300,0
20230705,170400,8606226930,14300,14300,14300,14300,0
20230705,170300,8606226930,14300,14300,14300,14300,0
20230705,170200,8606226930,14300,14300,14300,14300,0
20230705,170100,8606226930,14300,14300,14300,14300,0
20230705,170000,8606226930,14300,14300,14300,14300,0
20230705,165900,8606226930,14300,14300,14300,14300,0
20230705,165800,8606226930,14300,14300,14300,14300,0
20230705,165700,8606226930,14300,14300,14300,14300,0
20230705,165600,8606226930,14300,14300,14300,14300,0
20230705,165500,8606226930,14300,14300,14300,14300,0
20230705,165400,8606226930,14300,14300,14300,14300,0
20230705,165300,8606226930,14300,14300,14300,14300,0
20230705,165200,8606226930,14300,14300,14300,14300,0
20230705,165100,8606226930,14300,14300,14300,14300,0
20230705,165000,8606226930,14300,14300,14300,14300,0
20230705,164900,8606226930,14300,14300,14300,14300,0
20230705,164800,8606226930,14300,14300,14300,14300,0
20230705,164700,8606226930,14300,14300,14300,14300,0
20230705,164600,8606226930,14300,14300,14300,14300,0
20230705,164500,8606226930,14300,14300,14300,14300,0
20230705,164400,8606226930,14300,14300,14300,14300,0
20230705,164300,8606226930,14300,14300,14300,14300,0
20230705,164200,8606226930,14300,14300,14300,14300,0
20230705,164100,8606226930,14300,14300,14300,14300,6904
20230705,164000,8606226930,14300,14300,14300,14300,0
20230705,163900,8606226930,14300,14300,14300,14300,0
20230705,163800,8606226930,14300,14300,14300,14300,0
20230705,163700,8606226930,14300,14300,14300,14300,0
20230705,163600,8606226930,14300,14300,14300,14300,0
20230705,163500,8606226930,14300,14300,14300,14300,0
20230705,163400,8606226930,14300,14300,14300,14300,0
20230705,163300,8606226930,14300,14300,14300,14300,0
20230705,163200,8606226930,14300,14300,14300,14300,0
20230705,163100,8606226930,14300,14300,14300,14300,0
20230705,163000,8606226930,14300,14300,14300,14300,0
20230705,162900,8606226930,14300,14300,14300,14300,0
20230705,162800,8606226930,14300,14300,14300,14300,0
20230705,162700,8606226930,14300,14300,14300,14300,0
20230705,162600,8606226930,14300,14300,14300,14300,0
20230705,162500,8606226930,14300,14300,14300,14300,0
20230705,162400,8606226930,14300,14300,14300,14300,0
20230705,162300,8606226930,14300,14300,14300,14300,0
20230705,162200,8606226930,14300,14300,14300,14300,0
20230705,162100,8606226930,14300,14300,14300,14300,0
20230705,162000,8606226930,14300,14300,14300,14300,0
20230705,161900,8606226930,14300,14300,14300,14300,0
20230705,161800,8606226930,14300,14300,14300,14300,0
20230705,161700,8606226930,14300,14300,14300,14300,0
20230705,161600,8606226930,14300,14300,14300,14300,0
20230705,161500,8606226930,14300,14300,14300,14300,0
20230705,161400,8606226930,14300,14300,14300,14300,0
20230705,161300,8606226930,14300,14300,14300,14300,0
20230705,161200,8606226930,14300,14300,14300,14300,0
20230705,161100,8606226930,14300,14300,14300,14300,6904
20230705,161000,8606226930,14300,14300,14300,14300,0
20230705,160900,8606226930,14300,14300,14300,14300,0
20230705,160800,8606226930,14300,14300,14300,14300,0
20230705,160700,8606226930,14300,14300,14300,14300,0
20230705,160600,8606226930,14300,14300,14300,14300,0
20230705,160500,8606226930,14300,14300,14300,14300,0
20230705,160400,8606226930,14300,14300,14300,14300,0
20230705,160300,8606226930,14300,14300,14300,14300,0
20230705,160200,8606226930,14300,14300,14300,14300,0
20230705,160100,8606226930,14300,14300,14300,14300,0
20230705,160000,8606226930,14300,14300,14300,14300,0
20230705,155900,8606226930,14300,14300,14300,14300,0
20230705,155800,8606226930,14300,14300,14300,14300,0
20230705,155700,8606226930,14300,14300,14300,14300,0
20230705,155600,8606226930,14300,14300,14300,14300,0
20230705,155500,8606226930,14300,14300,14300,14300,0
20230705,155400,8606226930,14300,14300,14300,14300,0
20230705,155300,8606226930,14300,14300,14300,14300,0
20230705,155200,8606226930,14300,14300,14300,14300,0
20230705,155100,8606226930,14300,14300,14300,14300,0
20230705,155000,8606226930,14300,14300,14300,14300,0
20230705,154900,8606226930,14300,14300,14300,14300,0
20230705,154800,8606226930,14300,14300,14300,14300,0
20230705,154700,8606226930,14300,14300,14300,14300,0
20230705,154600,8606226930,14300,14300,14300,14300,0
20230705,154500,8606226930,14300,14300,14300,14300,0
20230705,154400,8606226930,14300,14300,14300,14300,0
20230705,154300,8606226930,14300,14300,14300,14300,0
20230705,154200,8606226930,14300,14300,14300,14300,0
20230705,154100,8606226930,14300,14300,14300,14300,6904
20230705,154000,8606226930,14300,14300,14300,14300,0
20230705,153900,8606226930,14300,14300,14300,14300,0
20230705,153800,8606226930,14300,14300,14300,14300,0
20230705,153700,8606226930,14300,14300,14300,14300,0
20230705,153600,8606226930,14300,14300,14300,14300,0
20230705,153500,8606226930,14300,14300,14300,14300,0
20230705,153400,8606226930,14300,14300,14300,14300,0
20230705,153300,8606226930,14300,14300,14300,14300,0
20230705,153200,8606226930,14300,14300,14300,14300,0
20230705,153100,8606226930,14300,14300,14300,14300,0
20230705,153000,8606226930,14300,14300,14300,14300,6904
20230705,152900,8507499730,14250,14250,14250,14250,0
20230705,152800,8507499730,14250,14250,14250,14250,0
20230705,152700,8507499730,14250,14250,14250,14250,0
20230705,152600,8507499730,14250,14250,14250,14250,0
20230705,152500,8507499730,14250,14250,14250,14250,0
20230705,152400,8507499730,14250,14250,14250,14250,0
20230705,152300,8507499730,14250,14250,14250,14250,0
20230705,152200,8507499730,14250,14250,14250,14250,0
20230705,152100,8507499730,14250,14250,14250,14250,0
20230705,152000,8507499730,14250,14250,14250,14250,0
20230705,151900,8507499730,14250,14200,14250,14150,2703
20230705,151800,8469189580,14170,14260,14320,14170,3390
20230705,151700,8420955340,14330,14310,14330,14230,2373
20230705,151600,8387102710,14310,14250,14370,14250,2924
20230705,151500,8345234330,14240,14250,14330,14200,4047
20230705,151400,8287701560,14220,14400,14400,14220,7886
20230705,151300,8174737250,14420,14470,14470,14360,5296
20230705,151200,8098479220,14470,14460,14480,14450,508
20230705,151100,8091133450,14450,14420,14450,14420,1647
20230705,151000,8067362310,14420,14460,14460,14420,927
20230705,150900,8053971540,14460,14400,14480,14390,1202
20230705,150800,8036637540,14400,14410,14440,14390,2130
20230705,150700,8005953490,14450,14450,14490,14390,2101
20230705,150600,7975605030,14450,14380,14500,14340,5395
20230705,150500,7898006010,14340,14300,14390,14300,2986
20230705,150400,7855202530,14290,14280,14350,14270,2395
20230705,150300,7820950200,14280,14460,14460,14250,10715
20230705,150200,7667383550,14470,14490,14520,14450,3793
20230705,150100,7612501360,14520,14530,14530,14470,700
20230705,150000,7602340110,14500,14490,14530,14470,1607
20230705,145900,7579059440,14490,14610,14620,14470,3878
20230705,145800,7522662000,14610,14420,14700,14420,9684
20230705,145700,7381595870,14460,14460,14470,14400,7130
20230705,145600,7278685280,14500,14470,14540,14450,6371
20230705,145500,7186406900,14500,14530,14570,14460,5370
20230705,145400,7108460230,14550,14480,14550,14460,8740
20230705,145300,6981694500,14480,14640,14690,14460,21551
20230705,145200,6668508240,14630,14600,14870,14600,31229
20230705,145100,6208095340,14700,14590,14700,14540,18264
20230705,145000,5941528340,14590,14540,14680,14430,13948
20230705,144900,5738287370,14550,14460,14830,14460,41563
20230705,144800,5128479690,14450,14360,14700,14360,25215
20230705,144700,4761715320,14400,14400,14420,14330,4130
20230705,144600,4702276840,14400,14400,14480,14330,4610
20230705,144500,4635758690,14400,14250,14400,14230,10547
20230705,144400,4484536120,14290,14260,14290,14200,3205
20230705,144300,4438835590,14260,14180,14270,14140,5644
20230705,144200,4358469660,14290,14240,14300,14140,7757
20230705,144100,4248111970,14180,14200,14300,14170,13474
20230705,144000,4056140080,14200,14160,14210,14110,7103
20230705,143900,3955352630,14190,14020,14190,14010,5980
20230705,143800,3870871440,14090,14030,14090,14020,1206
20230705,143700,3853958940,14040,14110,14120,14040,1551
20230705,143600,3832128890,14180,14200,14200,14150,2191
20230705,143500,3801041200,14070,14100,14210,14060,10979
20230705,143400,3645751080,14100,14100,14110,14090,3021
20230705,143300,3603160070,14100,13940,14100,13900,5514
20230705,143200,3525843540,13920,13990,14000,13920,491
20230705,143100,3518973060,13950,14000,14000,13950,1462
20230705,143000,3498547460,14000,14000,14000,13990,957
20230705,142900,3485149470,14000,14010,14010,14000,515
20230705,142800,3477939420,13960,14020,14020,13960,821
20230705,142700,3466443670,14020,13970,14040,13950,3120
20230705,142600,3422786010,13970,13970,13990,13970,1780
20230705,142500,3397916170,13950,14010,14010,13950,1925
20230705,142400,3370991910,14020,14040,14040,14000,549
20230705,142300,3363289490,14040,14000,14040,14000,621
20230705,142200,3354588380,14000,13880,14000,13810,3248
20230705,142100,3309555370,13880,14100,14100,13880,4355
20230705,142000,3248558620,14000,14030,14120,14000,1004
20230705,141900,3234429220,13960,13970,14050,13960,2370
20230705,141800,3201323320,13960,13950,14110,13950,6589
20230705,141700,3109096430,13950,14000,14000,13820,5428
20230705,141600,3033655310,13990,14180,14180,13980,5990
20230705,141500,2949268660,14160,14050,14270,14050,13521
20230705,141400,2757641370,14050,14100,14150,13960,6755
20230705,141300,2662403240,14120,13910,14130,13900,5437
20230705,141200,2586173100,13900,14070,14070,13850,7372
20230705,141100,2483324480,14000,13830,14250,13750,18120
20230705,141000,2228795450,13840,13850,13860,13740,1006
20230705,140900,2214866340,13870,13890,13890,13650,1845
20230705,140800,2189363660,13890,13710,13890,13710,2079
20230705,140700,2160631640,13700,13740,13740,13700,271
20230705,140600,2156916200,13700,13650,13700,13650,1736
20230705,140500,2133144340,13650,13680,13680,13650,15
20230705,140400,2132939350,13680,13590,13690,13590,438
20230705,140300,2126982140,13690,13610,13690,13500,2441
20230705,140200,2093869190,13680,13660,13680,13660,545
20230705,140100,2086416500,13670,13680,13680,13660,98
20230705,140000,2085076880,13590,13520,13590,13460,1885
20230705,135900,2059544400,13560,13600,13600,13450,583
20230705,135800,2051661300,13600,13760,13770,13600,4882
20230705,135700,1984703240,13760,13980,13980,13760,5296
20230705,135600,1911149170,14000,13930,14070,13830,13134
20230705,135500,1727595550,13930,13800,13930,13750,10783
20230705,135400,1577967550,13850,13510,13950,13510,12309
20230705,135300,1407875170,13540,13490,13540,13490,56
20230705,135200,1407119030,13470,13650,13660,13470,1490
20230705,135100,1386896970,13660,13550,13670,13470,972
20230705,135000,1373694720,13630,13480,13700,13480,2653
20230705,134900,1337587740,13480,13430,13480,13430,286
20230705,134800,1333739970,13460,13380,13460,13380,973
20230705,134700,1320708450,13330,13330,13330,13330,10
20230705,134600,1320575150,13380,13380,13380,13380,0
20230705,134500,1320575150,13380,13350,13380,13350,4
20230705,134400,1320521690,13400,13350,13400,13350,50
20230705,134300,1319852340,13280,13350,13380,13280,160
20230705,134200,1317716710,13350,13350,13350,13350,135
20230705,134100,1315914460,13350,13350,13350,13350,0
20230705,134000,1315914460,13350,13350,13350,13350,150
20230705,133900,1313911960,13350,13350,13350,13350,0
20230705,133800,1313911960,13350,13350,13350,13350,0
20230705,133700,1313911960,13350,13290,13350,13260,837
20230705,133600,1302802410,13290,13330,13340,13290,486
20230705,133500,1296339450,13330,13330,13330,13330,23
20230705,133400,1296032860,13340,13330,13340,13330,109
20230705,133300,1294579880,13330,13330,13330,13330,0
20230705,133200,1294579880,13330,13330,13330,13330,35
20230705,133100,1294113330,13340,13340,13340,13340,0
20230705,133000,1294113330,13340,13330,13340,13330,23
20230705,132900,1293806730,13330,13330,13330,13330,0
20230705,132800,1293806730,13330,13330,13330,13330,2
20230705,132700,1293780070,13330,13330,13330,13330,0
20230705,132600,1293780070,13330,13270,13330,13270,2
20230705,132500,1293753470,13330,13330,13330,13330,0
20230705,132400,1293753470,13330,13330,13330,13330,0
20230705,132300,1293753470,13330,13330,13330,13330,0
20230705,132200,1293753470,13330,13330,13330,13330,0
20230705,132100,1293753470,13330,13330,13330,13330,10
20230705,132000,1293620170,13330,13330,13330,13330,10
20230705,131900,1293486870,13330,13330,13330,13260,304
20230705,131800,1289454890,13280,13280,13280,13280,1
20230705,131700,1289441610,13280,13280,13330,13260,29
20230705,131600,1289055790,13330,13330,13330,13330,0
20230705,131500,1289055790,13330,13310,13330,13310,526
20230705,131400,1282047480,13320,13270,13320,13270,109
20230705,131300,1280600680,13260,13290,13290,13260,352
20230705,131200,1275931140,13330,13330,13330,13330,0
20230705,131100,1275931140,13330,13330,13330,13330,0
20230705,131000,1275931140,13330,13330,13330,13330,0
20230705,130900,1275931140,13330,13330,13330,13330,0
20230705,130800,1275931140,13330,13330,13330,13330,0
20230705,130700,1275931140,13330,13330,13330,13330,6
20230705,130600,1275851160,13300,13330,13330,13300,81
20230705,130500,1274773830,13300,13300,13300,13300,0
20230705,130400,1274773830,13300,13270,13330,13270,24
20230705,130300,1274455260,13270,13270,13270,13270,0
20230705,130200,1274455260,13270,13280,13280,13270,112
20230705,130100,1272968020,13330,13330,13330,13330,1
20230705,130000,1272954690,13260,13270,13270,13260,20
20230705,125900,1272689310,13330,13280,13330,13280,18
20230705,125800,1272450170,13270,13280,13280,13270,58
20230705,125700,1271680030,13280,13280,13280,13280,0
20230705,125600,1271680030,13280,13330,13330,13280,261
20230705,125500,1268213900,13310,13330,13330,13310,12
20230705,125400,1268054140,13270,13270,13270,13270,0
20230705,125300,1268054140,13270,13270,13270,13270,63
20230705,125200,1267218130,13350,13350,13350,13350,1
20230705,125100,1267204780,13270,13310,13350,13270,20
20230705,125000,1266938700,13260,13320,13320,13260,500
20230705,124900,1260292950,13350,13350,13350,13350,1
20230705,124800,1260279600,13340,13310,13340,13310,259
20230705,124700,1256831710,13310,13310,13310,13310,1
20230705,124600,1256818400,13250,13290,13310,13250,68
20230705,124500,1255914520,13310,13310,13310,13310,0
20230705,124400,1255914520,13310,13290,13310,13220,1257
20230705,124300,1239287830,13290,13290,13290,13290,0
20230705,124200,1239287830,13290,13290,13290,13290,0
20230705,124100,1239287830,13290,13290,13290,13290,4
20230705,124000,1239234670,13290,13280,13290,13280,182
20230705,123900,1236817700,13290,13290,13290,13290,0
20230705,123800,1236817700,13290,13280,13290,13280,493
20230705,123700,1230270620,13280,13280,13280,13280,0
20230705,123600,1230270620,13280,13280,13280,13280,10
20230705,123500,1230137820,13210,13220,13220,13210,574
20230705,123400,1222555030,13250,13250,13250,13250,0
20230705,123300,1222555030,13250,13280,13280,13250,205
20230705,123200,1219838630,13280,13280,13280,13280,78
20230705,123100,1218802790,13310,13310,13310,13310,0
20230705,123000,1218802790,13310,13310,13310,13310,0
20230705,122900,1218802790,13310,13310,13310,13310,0
20230705,122800,1218802790,13310,13310,13310,13310,0
20230705,122700,1218802790,13310,13310,13310,13310,0
20230705,122600,1218802790,13310,13260,13310,13260,231
20230705,122500,1215733560,13290,13260,13290,13260,63
20230705,122400,1214898150,13260,13260,13260,13260,50
20230705,122300,1214235150,13260,13260,13260,13260,1
20230705,122200,1214221890,13260,13260,13260,13260,9
20230705,122100,1214102550,13210,13210,13210,13210,320
20230705,122000,1209875350,13210,13210,13210,13210,1
20230705,121900,1209862140,13210,13210,13210,13210,100
20230705,121800,1208541140,13210,13210,13210,13210,0
20230705,121700,1208541140,13210,13210,13210,13210,40
20230705,121600,1208012740,13260,13250,13260,13200,1416
20230705,121500,1189303210,13220,13250,13250,13220,41
20230705,121400,1188760420,13250,13250,13250,13250,0
20230705,121300,1188760420,13250,13250,13250,13250,0
20230705,121200,1188760420,13250,13220,13250,13220,301
20230705,121100,1184781170,13250,13250,13250,13250,0
20230705,121000,1184781170,13250,13240,13250,13240,42
20230705,120900,1184225080,13240,13240,13240,13240,50
20230705,120800,1183563080,13290,13290,13290,13290,0
20230705,120700,1183563080,13290,13290,13290,13290,0
20230705,120600,1183563080,13290,13290,13290,13290,0
20230705,120500,1183563080,13290,13290,13290,13290,0
20230705,120400,1183563080,13290,13290,13290,13290,0
20230705,120300,1183563080,13290,13290,13290,13290,0
20230705,120200,1183563080,13290,13290,13290,13290,0
20230705,120100,1183563080,13290,13290,13290,13290,1
20230705,120000,1183549790,13220,13220,13220,13220,15
20230705,115900,1183351490,13310,13310,13310,13310,0
20230705,115800,1183351490,13310,13310,13310,13310,0
20230705,115700,1183351490,13310,13340,13340,13220,1103
20230705,115600,1168769530,13220,13220,13220,13220,10
20230705,115500,1168637330,13340,13300,13340,13300,59
20230705,115400,1167852270,13330,13250,13330,13250,1068
20230705,115300,1153693270,13250,13250,13250,13250,1
20230705,115200,1153680020,13210,13210,13210,13210,14
20230705,115100,1153495080,13200,13210,13210,13200,446
20230705,115000,1147605390,13210,13210,13210,13210,54
20230705,114900,1146892050,13210,13210,13210,13210,100
20230705,114800,1145571050,13250,13250,13250,13250,0
20230705,114700,1145571050,13250,13250,13250,13250,0
20230705,114600,1145571050,13250,13250,13250,13250,0
20230705,114500,1145571050,13250,13250,13250,13250,0
20230705,114400,1145571050,13250,13250,13250,13250,0
20230705,114300,1145571050,13250,13240,13250,13240,106
20230705,114200,1144167600,13210,13210,13210,13210,51
20230705,114100,1143493890,13210,13210,13210,13210,0
20230705,114000,1143493890,13210,13210,13210,13210,92
20230705,113900,1142278570,13210,13210,13210,13200,133
20230705,113800,1140521940,13310,13310,13310,13310,0
20230705,113700,1140521940,13310,13210,13310,13210,47
20230705,113600,1139900470,13320,13290,13320,13290,203
20230705,113500,1137202510,13290,13290,13290,13290,0
20230705,113400,1137202510,13290,13210,13290,13200,148
20230705,113300,1135247600,13290,13220,13290,13220,1238
20230705,113200,1118880520,13220,13230,13230,13220,433
20230705,113100,1113156130,13230,13250,13250,13230,96
20230705,113000,1111885370,13250,13260,13260,13250,430
20230705,112900,1106187570,13260,13260,13260,13260,2
20230705,112800,1106161050,13270,13280,13280,13270,3
20230705,112700,1106121230,13280,13280,13280,13280,0
20230705,112600,1106121230,13280,13280,13280,13280,10
20230705,112500,1105988430,13280,13280,13280,13280,2
20230705,112400,1105961870,13290,13290,13290,13290,68
20230705,112300,1105058150,13300,13300,13300,13300,0
20230705,112200,1105058150,13300,13320,13320,13300,142
20230705,112100,1103168750,13320,13320,13320,13320,0
20230705,112000,1103168750,13320,13250,13320,13250,53
20230705,111900,1102465030,13320,13320,13320,13320,0
20230705,111800,1102465030,13320,13250,13320,13250,196
20230705,111700,1099867960,13250,13260,13260,13250,820
20230705,111600,1089002720,13250,13250,13250,13250,10
20230705,111500,1088870220,13320,13250,13320,13250,20
20230705,111400,1088604830,13250,13250,13250,13250,62
20230705,111300,1087783330,13250,13260,13260,13250,283
20230705,111200,1084033320,13270,13270,13270,13270,54
20230705,111100,1083316740,13270,13280,13290,13270,131
20230705,111000,1081577150,13280,13280,13280,13280,76
20230705,110900,1080567870,13290,13290,13290,13290,0
20230705,110800,1080567870,13290,13290,13290,13290,20
20230705,110700,1080302070,13290,13250,13290,13250,31
20230705,110600,1079890990,13250,13250,13250,13250,101
20230705,110500,1078552740,13290,13270,13290,13250,201
20230705,110400,1075886500,13290,13260,13290,13260,332
20230705,110300,1071484120,13260,13250,13260,13250,260
20230705,110200,1068039080,13250,13230,13250,13220,459
20230705,110100,1061957400,13250,13250,13250,13250,50
20230705,110000,1061294900,13250,13190,13250,13190,594
20230705,105900,1053459830,13190,13190,13190,13180,547
20230705,105800,1046246250,13190,13190,13190,13190,215
20230705,105700,1043410400,13190,13220,13220,13190,2105
20230705,105600,1015628620,13260,13260,13260,13260,0
20230705,105500,1015628620,13260,13240,13260,13240,148
20230705,105400,1013668820,13220,13230,13230,13220,237
20230705,105300,1010533510,13220,13220,13220,13220,45
20230705,105200,1009938610,13190,13200,13230,13190,272
20230705,105100,1006350880,13220,13200,13220,13200,15
20230705,105000,1006152850,13200,13200,13200,13200,0
20230705,104900,1006152850,13200,13200,13200,13200,246
20230705,104800,1002905650,13200,13200,13230,13200,66
20230705,104700,1002032530,13220,13220,13220,13220,11
20230705,104600,1001887110,13180,13260,13260,13180,120
20230705,104500,1000304610,13260,13170,13260,13170,1713
20230705,104400,977699680,13180,13180,13180,13170,452
20230705,104300,971742610,13170,13170,13180,13170,239
20230705,104200,968594810,13170,13210,13210,13170,861
20230705,104100,957240300,13210,13200,13210,13200,21
20230705,104000,956963090,13220,13220,13220,13220,204
20230705,103900,954266210,13200,13220,13220,13200,73
20230705,103800,953301450,13220,13230,13230,13220,112
20230705,103700,951820760,13190,13240,13240,13190,3
20230705,103600,951781140,13250,13240,13250,13240,185
20230705,103500,949330830,13240,13180,13250,13180,36
20230705,103400,948855050,13180,13250,13250,13180,321
20230705,103300,944618160,13250,13240,13250,13240,25
20230705,103200,944287150,13240,13230,13240,13230,23
20230705,103100,943982660,13230,13240,13240,13230,170
20230705,103000,941732560,13180,13200,13200,13180,1057
20230705,102900,927800100,13190,13240,13240,13190,142
20230705,102800,925920620,13240,13240,13240,13240,1
20230705,102700,925907380,13190,13210,13210,13190,2466
20230705,102600,893360890,13210,13310,13310,13210,614
20230705,102500,885247310,13310,13220,13320,13220,182
20230705,102400,882830640,13220,13220,13220,13220,158
20230705,102300,880741880,13230,13250,13250,13230,412
20230705,102200,875288410,13350,13380,13380,13250,111
20230705,102100,873804560,13390,13240,13390,13240,244
20230705,102000,870571860,13240,13220,13240,13220,21
20230705,101900,870293840,13220,13230,13240,13220,283
20230705,101800,866550960,13240,13240,13240,13240,2
20230705,101700,866524480,13240,13240,13240,13240,21
20230705,101600,866246440,13230,13220,13240,13210,313
20230705,101500,862109870,13220,13230,13230,13220,59
20230705,101400,861329880,13220,13220,13220,13220,8
20230705,101300,861224120,13220,13230,13230,13220,57
20230705,101200,860470180,13220,13230,13250,13220,169
20230705,101100,858234540,13230,13250,13250,13230,1077
20230705,101000,843966660,13250,13270,13270,13250,142
20230705,100900,842083360,13270,13260,13270,13250,367
20230705,100800,837220140,13300,13260,13300,13260,248
20230705,100700,833931000,13250,13270,13270,13250,580
20230705,100600,826239520,13270,13270,13270,13270,86
20230705,100500,825098300,13270,13250,13270,13250,75
20230705,100400,824103490,13250,13260,13260,13250,267
20230705,100300,820563160,13260,13250,13260,13250,219
20230705,100200,817660840,13250,13260,13260,13250,340
20230705,100100,813154740,13250,13260,13260,13250,249
20230705,100000,809854670,13260,13260,13260,13260,20
20230705,095900,809589470,13250,13260,13260,13250,227
20230705,095800,806581160,13260,13260,13260,13250,269
20230705,095700,803014330,13260,13330,13330,13260,2379
20230705,095600,771435750,13320,13360,13360,13320,3
20230705,095500,771395750,13370,13370,13370,13370,3
20230705,095400,771355640,13320,13370,13370,13320,2
20230705,095300,771328950,13370,13370,13370,13370,0
20230705,095200,771328950,13370,13300,13370,13300,31
20230705,095100,770916580,13300,13300,13370,13300,70
20230705,095000,769984880,13380,13340,13380,13340,244
20230705,094900,766723600,13350,13320,13350,13320,600
20230705,094800,758716450,13280,13300,13300,13280,613
20230705,094700,750573940,13310,13320,13330,13310,190
20230705,094600,748042600,13320,13310,13330,13310,305
20230705,094500,743977770,13290,13310,13310,13290,8
20230705,094400,743871350,13290,13290,13290,13290,54
20230705,094300,743153690,13290,13330,13330,13280,88
20230705,094200,741984030,13280,13280,13330,13280,285
20230705,094100,738197320,13300,13280,13300,13280,250
20230705,094000,734875850,13270,13280,13280,13270,552
20230705,093900,727549390,13270,13280,13280,13270,120
20230705,093800,725956590,13270,13270,13270,13270,69
20230705,093700,725040960,13270,13280,13280,13260,342
20230705,093600,720503840,13280,13270,13280,13260,1158
20230705,093500,705148610,13280,13270,13290,13250,1722
20230705,093400,682313220,13290,13260,13290,13260,627
20230705,093300,673991270,13280,13280,13280,13260,507
20230705,093200,667262810,13290,13300,13300,13290,197
20230705,093100,664643970,13300,13380,13380,13300,112
20230705,093000,663146220,13380,13390,13390,13260,706
20230705,092900,653753130,13390,13310,13390,13270,1571
20230705,092800,632867750,13300,13310,13310,13280,1344
20230705,092700,614994060,13300,13310,13310,13300,709
20230705,092600,605561120,13310,13370,13370,13310,3304
20230705,092500,561471490,13380,13390,13390,13370,688
20230705,092400,552271090,13390,13380,13390,13380,248
20230705,092300,548952500,13380,13410,13430,13380,2096
20230705,092200,520857630,13410,13430,13430,13410,577
20230705,092100,513111850,13430,13410,13480,13410,1197
20230705,092000,497017500,13410,13400,13420,13400,109
20230705,091900,495556330,13400,13430,13430,13400,818
20230705,091800,484577440,13430,13420,13470,13420,299
20230705,091700,480564480,13420,13450,13450,13420,1572
20230705,091600,459456430,13450,13460,13480,13450,823
20230705,091500,448382740,13460,13490,13500,13460,1017
20230705,091400,434662320,13500,13510,13520,13450,1530
20230705,091300,414005870,13510,13500,13550,13500,1055
20230705,091200,399756310,13500,13600,13610,13490,4782
20230705,091100,334918450,13610,13640,13640,13610,1497
20230705,091000,314537010,13650,13670,13670,13650,651
20230705,090900,305639400,13670,13690,13750,13670,142
20230705,090800,303695780,13660,13610,13800,13610,626
20230705,090700,295086240,13610,13720,13720,13610,4314
20230705,090600,236110560,13740,13760,13790,13740,1311
20230705,090500,218087130,13760,13800,13800,13760,1764
20230705,090400,193778710,13810,13800,13810,13800,1709
20230705,090300,170188240,13810,13830,13830,13790,2305
20230705,090200,138371590,13830,13800,13840,13760,1322
20230705,090100,120116100,13790,13770,13790,13680,2292
20230705,090000,88586170,13770,13750,13770,13620,6110