KissMeData/084730/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194400,573790550,12110,12110,12110,12110,469
20230705,194300,573790550,12110,12110,12110,12110,0
20230705,194200,573790550,12110,12110,12110,12110,0
20230705,194100,573790550,12110,12110,12110,12110,0
20230705,194000,573790550,12110,12110,12110,12110,0
20230705,193900,573790550,12110,12110,12110,12110,0
20230705,193800,573790550,12110,12110,12110,12110,0
20230705,193700,573790550,12110,12110,12110,12110,0
20230705,193600,573790550,12110,12110,12110,12110,0
20230705,193500,573790550,12110,12110,12110,12110,0
20230705,193400,573790550,12110,12110,12110,12110,0
20230705,193300,573790550,12110,12110,12110,12110,0
20230705,193200,573790550,12110,12110,12110,12110,0
20230705,193100,573790550,12110,12110,12110,12110,0
20230705,193000,573790550,12110,12110,12110,12110,0
20230705,192900,573790550,12110,12110,12110,12110,0
20230705,192800,573790550,12110,12110,12110,12110,0
20230705,192700,573790550,12110,12110,12110,12110,0
20230705,192600,573790550,12110,12110,12110,12110,0
20230705,192500,573790550,12110,12110,12110,12110,0
20230705,192400,573790550,12110,12110,12110,12110,0
20230705,192300,573790550,12110,12110,12110,12110,0
20230705,192200,573790550,12110,12110,12110,12110,0
20230705,192100,573790550,12110,12110,12110,12110,0
20230705,192000,573790550,12110,12110,12110,12110,0
20230705,191900,573790550,12110,12110,12110,12110,0
20230705,191800,573790550,12110,12110,12110,12110,0
20230705,191700,573790550,12110,12110,12110,12110,0
20230705,191600,573790550,12110,12110,12110,12110,0
20230705,191500,573790550,12110,12110,12110,12110,0
20230705,191400,573790550,12110,12110,12110,12110,469
20230705,191300,573790550,12110,12110,12110,12110,0
20230705,191200,573790550,12110,12110,12110,12110,0
20230705,191100,573790550,12110,12110,12110,12110,0
20230705,191000,573790550,12110,12110,12110,12110,0
20230705,190900,573790550,12110,12110,12110,12110,0
20230705,190800,573790550,12110,12110,12110,12110,0
20230705,190700,573790550,12110,12110,12110,12110,0
20230705,190600,573790550,12110,12110,12110,12110,0
20230705,190500,573790550,12110,12110,12110,12110,0
20230705,190400,573790550,12110,12110,12110,12110,0
20230705,190300,573790550,12110,12110,12110,12110,0
20230705,190200,573790550,12110,12110,12110,12110,0
20230705,190100,573790550,12110,12110,12110,12110,0
20230705,190000,573790550,12110,12110,12110,12110,0
20230705,185900,573790550,12110,12110,12110,12110,0
20230705,185800,573790550,12110,12110,12110,12110,0
20230705,185700,573790550,12110,12110,12110,12110,0
20230705,185600,573790550,12110,12110,12110,12110,0
20230705,185500,573790550,12110,12110,12110,12110,0
20230705,185400,573790550,12110,12110,12110,12110,0
20230705,185300,573790550,12110,12110,12110,12110,0
20230705,185200,573790550,12110,12110,12110,12110,0
20230705,185100,573790550,12110,12110,12110,12110,0
20230705,185000,573790550,12110,12110,12110,12110,0
20230705,184900,573790550,12110,12110,12110,12110,0
20230705,184800,573790550,12110,12110,12110,12110,0
20230705,184700,573790550,12110,12110,12110,12110,0
20230705,184600,573790550,12110,12110,12110,12110,0
20230705,184500,573790550,12110,12110,12110,12110,0
20230705,184400,573790550,12110,12110,12110,12110,469
20230705,184300,573790550,12110,12110,12110,12110,0
20230705,184200,573790550,12110,12110,12110,12110,0
20230705,184100,573790550,12110,12110,12110,12110,0
20230705,184000,573790550,12110,12110,12110,12110,0
20230705,183900,573790550,12110,12110,12110,12110,0
20230705,183800,573790550,12110,12110,12110,12110,0
20230705,183700,573790550,12110,12110,12110,12110,0
20230705,183600,573790550,12110,12110,12110,12110,0
20230705,183500,573790550,12110,12110,12110,12110,0
20230705,183400,573790550,12110,12110,12110,12110,0
20230705,183300,573790550,12110,12110,12110,12110,0
20230705,183200,573790550,12110,12110,12110,12110,0
20230705,183100,573790550,12110,12110,12110,12110,0
20230705,183000,573790550,12110,12110,12110,12110,0
20230705,182900,573790550,12110,12110,12110,12110,0
20230705,182800,573790550,12110,12110,12110,12110,0
20230705,182700,573790550,12110,12110,12110,12110,0
20230705,182600,573790550,12110,12110,12110,12110,0
20230705,182500,573790550,12110,12110,12110,12110,0
20230705,182400,573790550,12110,12110,12110,12110,0
20230705,182300,573790550,12110,12110,12110,12110,0
20230705,182200,573790550,12110,12110,12110,12110,0
20230705,182100,573790550,12110,12110,12110,12110,0
20230705,182000,573790550,12110,12110,12110,12110,0
20230705,181900,573790550,12110,12110,12110,12110,0
20230705,181800,573790550,12110,12110,12110,12110,0
20230705,181700,573790550,12110,12110,12110,12110,0
20230705,181600,573790550,12110,12110,12110,12110,0
20230705,181500,573790550,12110,12110,12110,12110,0
20230705,181400,573790550,12110,12110,12110,12110,469
20230705,181300,573790550,12110,12110,12110,12110,0
20230705,181200,573790550,12110,12110,12110,12110,0
20230705,181100,573790550,12110,12110,12110,12110,0
20230705,181000,573790550,12110,12110,12110,12110,0
20230705,180900,573790550,12110,12110,12110,12110,0
20230705,180800,573790550,12110,12110,12110,12110,0
20230705,180700,573790550,12110,12110,12110,12110,0
20230705,180600,573790550,12110,12110,12110,12110,0
20230705,180500,573790550,12110,12110,12110,12110,0
20230705,180400,573790550,12110,12110,12110,12110,0
20230705,180300,573790550,12110,12110,12110,12110,0
20230705,180200,573790550,12110,12110,12110,12110,0
20230705,180100,573790550,12110,12110,12110,12110,0
20230705,180000,573790550,12110,12110,12110,12110,0
20230705,175900,573790550,12110,12110,12110,12110,0
20230705,175800,573790550,12110,12110,12110,12110,0
20230705,175700,573790550,12110,12110,12110,12110,0
20230705,175600,573790550,12110,12110,12110,12110,0
20230705,175500,573790550,12110,12110,12110,12110,0
20230705,175400,573790550,12110,12110,12110,12110,0
20230705,175300,573790550,12110,12110,12110,12110,0
20230705,175200,573790550,12110,12110,12110,12110,0
20230705,175100,573790550,12110,12110,12110,12110,0
20230705,175000,573790550,12110,12110,12110,12110,0
20230705,174900,573790550,12110,12110,12110,12110,0
20230705,174800,573790550,12110,12110,12110,12110,0
20230705,174700,573790550,12110,12110,12110,12110,0
20230705,174600,573790550,12110,12110,12110,12110,0
20230705,174500,573790550,12110,12110,12110,12110,0
20230705,174400,573790550,12110,12110,12110,12110,469
20230705,174300,573790550,12110,12110,12110,12110,0
20230705,174200,573790550,12110,12110,12110,12110,0
20230705,174100,573790550,12110,12110,12110,12110,0
20230705,174000,573790550,12110,12110,12110,12110,0
20230705,173900,573790550,12110,12110,12110,12110,0
20230705,173800,573790550,12110,12110,12110,12110,0
20230705,173700,573790550,12110,12110,12110,12110,0
20230705,173600,573790550,12110,12110,12110,12110,0
20230705,173500,573790550,12110,12110,12110,12110,0
20230705,173400,573790550,12110,12110,12110,12110,0
20230705,173300,573790550,12110,12110,12110,12110,0
20230705,173200,573790550,12110,12110,12110,12110,0
20230705,173100,573790550,12110,12110,12110,12110,0
20230705,173000,573790550,12110,12110,12110,12110,0
20230705,172900,573790550,12110,12110,12110,12110,0
20230705,172800,573790550,12110,12110,12110,12110,0
20230705,172700,573790550,12110,12110,12110,12110,0
20230705,172600,573790550,12110,12110,12110,12110,0
20230705,172500,573790550,12110,12110,12110,12110,0
20230705,172400,573790550,12110,12110,12110,12110,0
20230705,172300,573790550,12110,12110,12110,12110,0
20230705,172200,573790550,12110,12110,12110,12110,0
20230705,172100,573790550,12110,12110,12110,12110,0
20230705,172000,573790550,12110,12110,12110,12110,0
20230705,171900,573790550,12110,12110,12110,12110,0
20230705,171800,573790550,12110,12110,12110,12110,0
20230705,171700,573790550,12110,12110,12110,12110,0
20230705,171600,573790550,12110,12110,12110,12110,0
20230705,171500,573790550,12110,12110,12110,12110,0
20230705,171400,573790550,12110,12110,12110,12110,469
20230705,171300,573790550,12110,12110,12110,12110,0
20230705,171200,573790550,12110,12110,12110,12110,0
20230705,171100,573790550,12110,12110,12110,12110,0
20230705,171000,573790550,12110,12110,12110,12110,0
20230705,170900,573790550,12110,12110,12110,12110,0
20230705,170800,573790550,12110,12110,12110,12110,0
20230705,170700,573790550,12110,12110,12110,12110,0
20230705,170600,573790550,12110,12110,12110,12110,0
20230705,170500,573790550,12110,12110,12110,12110,0
20230705,170400,573790550,12110,12110,12110,12110,0
20230705,170300,573790550,12110,12110,12110,12110,0
20230705,170200,573790550,12110,12110,12110,12110,0
20230705,170100,573790550,12110,12110,12110,12110,0
20230705,170000,573790550,12110,12110,12110,12110,0
20230705,165900,573790550,12110,12110,12110,12110,0
20230705,165800,573790550,12110,12110,12110,12110,0
20230705,165700,573790550,12110,12110,12110,12110,0
20230705,165600,573790550,12110,12110,12110,12110,0
20230705,165500,573790550,12110,12110,12110,12110,0
20230705,165400,573790550,12110,12110,12110,12110,0
20230705,165300,573790550,12110,12110,12110,12110,0
20230705,165200,573790550,12110,12110,12110,12110,0
20230705,165100,573790550,12110,12110,12110,12110,0
20230705,165000,573790550,12110,12110,12110,12110,0
20230705,164900,573790550,12110,12110,12110,12110,0
20230705,164800,573790550,12110,12110,12110,12110,0
20230705,164700,573790550,12110,12110,12110,12110,0
20230705,164600,573790550,12110,12110,12110,12110,0
20230705,164500,573790550,12110,12110,12110,12110,0
20230705,164400,573790550,12110,12110,12110,12110,469
20230705,164300,573790550,12110,12110,12110,12110,0
20230705,164200,573790550,12110,12110,12110,12110,0
20230705,164100,573790550,12110,12110,12110,12110,0
20230705,164000,573790550,12110,12110,12110,12110,0
20230705,163900,573790550,12110,12110,12110,12110,0
20230705,163800,573790550,12110,12110,12110,12110,0
20230705,163700,573790550,12110,12110,12110,12110,0
20230705,163600,573790550,12110,12110,12110,12110,0
20230705,163500,573790550,12110,12110,12110,12110,0
20230705,163400,573790550,12110,12110,12110,12110,0
20230705,163300,573790550,12110,12110,12110,12110,0
20230705,163200,573790550,12110,12110,12110,12110,0
20230705,163100,573790550,12110,12110,12110,12110,0
20230705,163000,573790550,12110,12110,12110,12110,0
20230705,162900,573790550,12110,12110,12110,12110,0
20230705,162800,573790550,12110,12110,12110,12110,0
20230705,162700,573790550,12110,12110,12110,12110,0
20230705,162600,573790550,12110,12110,12110,12110,0
20230705,162500,573790550,12110,12110,12110,12110,0
20230705,162400,573790550,12110,12110,12110,12110,0
20230705,162300,573790550,12110,12110,12110,12110,0
20230705,162200,573790550,12110,12110,12110,12110,0
20230705,162100,573790550,12110,12110,12110,12110,0
20230705,162000,573790550,12110,12110,12110,12110,0
20230705,161900,573790550,12110,12110,12110,12110,0
20230705,161800,573790550,12110,12110,12110,12110,0
20230705,161700,573790550,12110,12110,12110,12110,0
20230705,161600,573790550,12110,12110,12110,12110,0
20230705,161500,573790550,12110,12110,12110,12110,0
20230705,161400,573790550,12110,12110,12110,12110,469
20230705,161300,573790550,12110,12110,12110,12110,0
20230705,161200,573790550,12110,12110,12110,12110,0
20230705,161100,573790550,12110,12110,12110,12110,0
20230705,161000,573790550,12110,12110,12110,12110,0
20230705,160900,573790550,12110,12110,12110,12110,0
20230705,160800,573790550,12110,12110,12110,12110,0
20230705,160700,573790550,12110,12110,12110,12110,0
20230705,160600,573790550,12110,12110,12110,12110,0
20230705,160500,573790550,12110,12110,12110,12110,0
20230705,160400,573790550,12110,12110,12110,12110,0
20230705,160300,573790550,12110,12110,12110,12110,0
20230705,160200,573790550,12110,12110,12110,12110,0
20230705,160100,573790550,12110,12110,12110,12110,0
20230705,160000,573790550,12110,12110,12110,12110,0
20230705,155900,573790550,12110,12110,12110,12110,0
20230705,155800,573790550,12110,12110,12110,12110,0
20230705,155700,573790550,12110,12110,12110,12110,0
20230705,155600,573790550,12110,12110,12110,12110,0
20230705,155500,573790550,12110,12110,12110,12110,0
20230705,155400,573790550,12110,12110,12110,12110,0
20230705,155300,573790550,12110,12110,12110,12110,0
20230705,155200,573790550,12110,12110,12110,12110,0
20230705,155100,573790550,12110,12110,12110,12110,0
20230705,155000,573790550,12110,12110,12110,12110,0
20230705,154900,573790550,12110,12110,12110,12110,0
20230705,154800,573790550,12110,12110,12110,12110,0
20230705,154700,573790550,12110,12110,12110,12110,0
20230705,154600,573790550,12110,12110,12110,12110,0
20230705,154500,573790550,12110,12110,12110,12110,0
20230705,154400,573790550,12110,12110,12110,12110,469
20230705,154300,573790550,12110,12110,12110,12110,0
20230705,154200,573790550,12110,12110,12110,12110,0
20230705,154100,573790550,12110,12110,12110,12110,0
20230705,154000,573790550,12110,12110,12110,12110,0
20230705,153900,573790550,12110,12110,12110,12110,0
20230705,153800,573790550,12110,12110,12110,12110,0
20230705,153700,573790550,12110,12110,12110,12110,0
20230705,153600,573790550,12110,12110,12110,12110,0
20230705,153500,573790550,12110,12110,12110,12110,0
20230705,153400,573790550,12110,12110,12110,12110,0
20230705,153300,573790550,12110,12110,12110,12110,0
20230705,153200,573790550,12110,12110,12110,12110,0
20230705,153100,573790550,12110,12110,12110,12110,0
20230705,153000,573790550,12110,12110,12110,12110,469
20230705,152900,568110960,12100,12100,12100,12100,0
20230705,152800,568110960,12100,12100,12100,12100,0
20230705,152700,568110960,12100,12100,12100,12100,0
20230705,152600,568110960,12100,12100,12100,12100,0
20230705,152500,568110960,12100,12100,12100,12100,0
20230705,152400,568110960,12100,12100,12100,12100,0
20230705,152300,568110960,12100,12100,12100,12100,0
20230705,152200,568110960,12100,12100,12100,12100,0
20230705,152100,568110960,12100,12100,12100,12100,0
20230705,152000,568110960,12100,12100,12100,12100,0
20230705,151900,568110960,12100,12100,12100,12100,1
20230705,151800,568098860,12090,12110,12110,12090,1544
20230705,151700,549423440,12130,12130,12130,12130,0
20230705,151600,549423440,12130,12130,12130,12130,5
20230705,151500,549362790,12130,12130,12130,12130,18
20230705,151400,549144450,12130,12130,12130,12130,1
20230705,151300,549132320,12100,12100,12100,12100,0
20230705,151200,549132320,12100,12100,12100,12100,0
20230705,151100,549132320,12100,12100,12100,12100,0
20230705,151000,549132320,12100,12100,12100,12100,10
20230705,150900,549011320,12100,12100,12100,12100,200
20230705,150800,546591320,12130,12130,12130,12130,14
20230705,150700,546421500,12140,12140,12140,12140,0
20230705,150600,546421500,12140,12110,12140,12110,100
20230705,150500,545209630,12100,12120,12120,12100,1131
20230705,150400,531523490,12120,12120,12120,12120,0
20230705,150300,531523490,12120,12120,12120,12120,38
20230705,150200,531062930,12140,12140,12140,12140,0
20230705,150100,531062930,12140,12140,12140,12140,15
20230705,150000,530880830,12150,12150,12150,12150,0
20230705,145900,530880830,12150,12150,12150,12150,1
20230705,145800,530868680,12150,12150,12150,12150,0
20230705,145700,530868680,12150,12150,12150,12150,4
20230705,145600,530820080,12150,12140,12150,12140,101
20230705,145500,529592940,12110,12110,12110,12110,1
20230705,145400,529580830,12150,12150,12150,12150,100
20230705,145300,528365830,12150,12150,12150,12150,100
20230705,145200,527150830,12150,12150,12150,12150,0
20230705,145100,527150830,12150,12150,12150,12150,0
20230705,145000,527150830,12150,12150,12150,12150,0
20230705,144900,527150830,12150,12150,12150,12150,0
20230705,144800,527150830,12150,12150,12150,12150,2
20230705,144700,527126530,12150,12100,12150,12100,83
20230705,144600,526122180,12100,12150,12150,12100,510
20230705,144500,519950680,12100,12100,12100,12100,200
20230705,144400,517530680,12100,12110,12110,12100,100
20230705,144300,516320630,12100,12110,12110,12100,300
20230705,144200,512689950,12110,12110,12110,12110,60
20230705,144100,511963350,12110,12110,12110,12110,76
20230705,144000,511042990,12110,12110,12110,12110,0
20230705,143900,511042990,12110,12110,12110,12110,2
20230705,143800,511018770,12110,12110,12110,12110,1
20230705,143700,511006660,12110,12110,12110,12110,0
20230705,143600,511006660,12110,12110,12110,12110,40
20230705,143500,510522260,12110,12170,12170,12110,375
20230705,143400,505980890,12110,12120,12120,12110,5
20230705,143300,505920330,12110,12110,12110,12110,0
20230705,143200,505920330,12110,12110,12110,12110,0
20230705,143100,505920330,12110,12110,12110,12110,0
20230705,143000,505920330,12110,12150,12150,12110,1208
20230705,142900,491285340,12150,12150,12150,12150,0
20230705,142800,491285340,12150,12150,12150,12150,0
20230705,142700,491285340,12150,12150,12150,12150,0
20230705,142600,491285340,12150,12150,12150,12150,0
20230705,142500,491285340,12150,12150,12150,12150,1
20230705,142400,491273190,12150,12150,12150,12150,2
20230705,142300,491248890,12150,12150,12150,12150,110
20230705,142200,489912390,12130,12140,12140,12130,81
20230705,142100,488929670,12130,12130,12130,12130,0
20230705,142000,488929670,12130,12130,12130,12130,100
20230705,141900,487716670,12130,12130,12130,12130,0
20230705,141800,487716670,12130,12130,12130,12130,0
20230705,141700,487716670,12130,12130,12130,12130,0
20230705,141600,487716670,12130,12130,12130,12130,0
20230705,141500,487716670,12130,12130,12130,12130,0
20230705,141400,487716670,12130,12130,12130,12130,0
20230705,141300,487716670,12130,12130,12130,12130,0
20230705,141200,487716670,12130,12130,12130,12130,0
20230705,141100,487716670,12130,12130,12130,12130,0
20230705,141000,487716670,12130,12180,12180,12130,80
20230705,140900,486744940,12230,12230,12230,12230,0
20230705,140800,486744940,12230,12230,12230,12230,0
20230705,140700,486744940,12230,12230,12230,12230,0
20230705,140600,486744940,12230,12230,12230,12230,0
20230705,140500,486744940,12230,12230,12230,12230,0
20230705,140400,486744940,12230,12230,12230,12230,0
20230705,140300,486744940,12230,12220,12230,12220,2
20230705,140200,486720490,12200,12200,12200,12200,162
20230705,140100,484744090,12190,12200,12200,12190,8
20230705,140000,484646500,12200,12200,12200,12200,1
20230705,135900,484634300,12250,12250,12250,12250,0
20230705,135800,484634300,12250,12250,12250,12250,0
20230705,135700,484634300,12250,12250,12250,12250,0
20230705,135600,484634300,12250,12160,12250,12160,1161
20230705,135500,470461370,12150,12150,12150,12150,0
20230705,135400,470461370,12150,12140,12150,12140,99
20230705,135300,469258570,12140,12140,12140,12140,0
20230705,135200,469258570,12140,12140,12140,12140,0
20230705,135100,469258570,12140,12140,12140,12140,0
20230705,135000,469258570,12140,12140,12140,12140,70
20230705,134900,468408770,12130,12130,12130,12130,0
20230705,134800,468408770,12130,12130,12130,12130,0
20230705,134700,468408770,12130,12130,12130,12130,100
20230705,134600,467195770,12130,12130,12130,12130,190
20230705,134500,464891070,12120,12120,12120,12120,101
20230705,134400,463666950,12120,12120,12120,12120,120
20230705,134300,462212550,12120,12120,12120,12120,11
20230705,134200,462079230,12120,12120,12120,12120,0
20230705,134100,462079230,12120,12120,12120,12120,0
20230705,134000,462079230,12120,12120,12120,12120,0
20230705,133900,462079230,12120,12120,12120,12120,90
20230705,133800,460988430,12120,12130,12130,12120,173
20230705,133700,458891640,12130,12130,12130,12130,0
20230705,133600,458891640,12130,12130,12130,12130,0
20230705,133500,458891640,12130,12130,12130,12130,109
20230705,133400,457569470,12120,12130,12130,12120,90
20230705,133300,456478490,12130,12130,12130,12130,0
20230705,133200,456478490,12130,12130,12130,12130,0
20230705,133100,456478490,12130,12130,12130,12130,10
20230705,133000,456357190,12150,12150,12150,12150,0
20230705,132900,456357190,12150,12150,12150,12150,0
20230705,132800,456357190,12150,12150,12150,12150,0
20230705,132700,456357190,12150,12150,12150,12150,0
20230705,132600,456357190,12150,12150,12150,12150,0
20230705,132500,456357190,12150,12150,12150,12150,0
20230705,132400,456357190,12150,12150,12150,12150,19
20230705,132300,456126340,12150,12150,12150,12150,0
20230705,132200,456126340,12150,12150,12150,12150,0
20230705,132100,456126340,12150,12150,12150,12150,0
20230705,132000,456126340,12150,12150,12150,12150,0
20230705,131900,456126340,12150,12150,12150,12150,3
20230705,131800,456089890,12150,12160,12160,12150,139
20230705,131700,454400840,12160,12160,12160,12160,0
20230705,131600,454400840,12160,12160,12160,12160,143
20230705,131500,452661960,12160,12160,12160,12160,0
20230705,131400,452661960,12160,12160,12160,12160,0
20230705,131300,452661960,12160,12160,12160,12160,46
20230705,131200,452102600,12160,12160,12160,12160,30
20230705,131100,451737800,12150,12150,12150,12150,0
20230705,131000,451737800,12150,12150,12150,12150,43
20230705,130900,451215350,12150,12150,12150,12150,0
20230705,130800,451215350,12150,12150,12150,12150,0
20230705,130700,451215350,12150,12150,12150,12150,0
20230705,130600,451215350,12150,12150,12150,12150,10
20230705,130500,451093850,12150,12150,12150,12150,0
20230705,130400,451093850,12150,12150,12150,12150,30
20230705,130300,450729350,12160,12160,12160,12160,0
20230705,130200,450729350,12160,12160,12160,12160,0
20230705,130100,450729350,12160,12160,12160,12160,0
20230705,130000,450729350,12160,12160,12160,12160,0
20230705,125900,450729350,12160,12100,12160,12100,491
20230705,125800,444788190,12110,12110,12110,12110,1456
20230705,125700,427156030,12170,12170,12170,12170,0
20230705,125600,427156030,12170,12170,12170,12170,20
20230705,125500,426912630,12100,12100,12100,12100,11
20230705,125400,426779530,12150,12150,12170,12150,566
20230705,125300,419902610,12150,12150,12150,12150,0
20230705,125200,419902610,12150,12150,12150,12150,0
20230705,125100,419902610,12150,12150,12150,12150,0
20230705,125000,419902610,12150,12150,12150,12150,0
20230705,124900,419902610,12150,12150,12150,12150,843
20230705,124800,409660160,12100,12130,12130,12100,2002
20230705,124700,385427980,12130,12130,12130,12130,27
20230705,124600,385100470,12130,12130,12130,12130,494
20230705,124500,379108250,12110,12110,12110,12110,0
20230705,124400,379108250,12110,12110,12110,12110,39
20230705,124300,378635960,12110,12110,12110,12110,30
20230705,124200,378272660,12110,12110,12110,12110,0
20230705,124100,378272660,12110,12110,12110,12110,0
20230705,124000,378272660,12110,12110,12110,12110,193
20230705,123900,375935430,12110,12110,12110,12110,20
20230705,123800,375693230,12110,12110,12110,12110,1
20230705,123700,375681120,12110,12110,12110,12110,0
20230705,123600,375681120,12110,12110,12110,12110,20
20230705,123500,375438920,12110,12110,12110,12110,441
20230705,123400,370098410,12130,12130,12130,12130,300
20230705,123300,366459410,12120,12120,12120,12120,16
20230705,123200,366265490,12110,12120,12120,12110,1500
20230705,123100,348091500,12130,12130,12130,12130,945
20230705,123000,336628650,12140,12140,12140,12140,0
20230705,122900,336628650,12140,12150,12150,12140,1799
20230705,122800,314785920,12170,12170,12170,12170,0
20230705,122700,314785920,12170,12170,12170,12170,10
20230705,122600,314664220,12170,12170,12170,12170,0
20230705,122500,314664220,12170,12170,12170,12170,4
20230705,122400,314615540,12150,12150,12150,12150,0
20230705,122300,314615540,12150,12150,12150,12150,0
20230705,122200,314615540,12150,12150,12150,12150,0
20230705,122100,314615540,12150,12150,12150,12150,0
20230705,122000,314615540,12150,12150,12150,12150,8
20230705,121900,314518340,12150,12150,12150,12150,0
20230705,121800,314518340,12150,12150,12150,12150,0
20230705,121700,314518340,12150,12150,12150,12150,0
20230705,121600,314518340,12150,12150,12150,12150,0
20230705,121500,314518340,12150,12150,12150,12150,100
20230705,121400,313303340,12150,12150,12150,12150,0
20230705,121300,313303340,12150,12150,12150,12150,159
20230705,121200,311371490,12150,12150,12150,12150,0
20230705,121100,311371490,12150,12150,12150,12150,8
20230705,121000,311274290,12140,12150,12150,12140,58
20230705,120900,310570090,12150,12150,12150,12150,18
20230705,120800,310351390,12150,12150,12150,12150,58
20230705,120700,309646690,12150,12150,12150,12150,52
20230705,120600,309014890,12150,12150,12150,12150,0
20230705,120500,309014890,12150,12150,12150,12150,0
20230705,120400,309014890,12150,12150,12150,12150,22
20230705,120300,308747590,12150,12150,12150,12150,148
20230705,120200,306949390,12140,12140,12140,12140,0
20230705,120100,306949390,12140,12140,12140,12140,0
20230705,120000,306949390,12140,12140,12140,12140,0
20230705,115900,306949390,12140,12140,12140,12140,0
20230705,115800,306949390,12140,12140,12140,12140,0
20230705,115700,306949390,12140,12140,12140,12140,0
20230705,115600,306949390,12140,12140,12140,12140,130
20230705,115500,305371190,12140,12140,12140,12140,1
20230705,115400,305359050,12140,12140,12140,12140,300
20230705,115300,301717050,12140,12140,12140,12140,100
20230705,115200,300503050,12140,12150,12150,12140,298
20230705,115100,296883660,12160,12170,12170,12160,304
20230705,115000,293186760,12170,12170,12170,12170,0
20230705,114900,293186760,12170,12170,12170,12170,10
20230705,114800,293065060,12170,12170,12170,12170,49
20230705,114700,292468730,12180,12180,12180,12180,0
20230705,114600,292468730,12180,12180,12180,12180,0
20230705,114500,292468730,12180,12180,12180,12180,3
20230705,114400,292432190,12210,12210,12210,12210,3
20230705,114300,292395560,12180,12180,12180,12180,6
20230705,114200,292322480,12160,12160,12160,12160,0
20230705,114100,292322480,12160,12160,12160,12160,0
20230705,114000,292322480,12160,12160,12160,12160,0
20230705,113900,292322480,12160,12160,12160,12160,10
20230705,113800,292200880,12150,12200,12200,12150,2201
20230705,113700,265420020,12200,12200,12200,12200,0
20230705,113600,265420020,12200,12200,12200,12200,3
20230705,113500,265383420,12200,12200,12200,12200,0
20230705,113400,265383420,12200,12200,12200,12200,0
20230705,113300,265383420,12200,12200,12200,12200,95
20230705,113200,264224420,12200,12200,12200,12200,0
20230705,113100,264224420,12200,12200,12200,12200,100
20230705,113000,263004420,12200,12200,12200,12200,0
20230705,112900,263004420,12200,12200,12200,12200,0
20230705,112800,263004420,12200,12200,12200,12200,0
20230705,112700,263004420,12200,12200,12200,12200,0
20230705,112600,263004420,12200,12200,12200,12200,0
20230705,112500,263004420,12200,12200,12200,12200,0
20230705,112400,263004420,12200,12200,12200,12200,0
20230705,112300,263004420,12200,12200,12200,12200,0
20230705,112200,263004420,12200,12200,12200,12200,2
20230705,112100,262980020,12150,12150,12150,12150,0
20230705,112000,262980020,12150,12150,12150,12150,0
20230705,111900,262980020,12150,12150,12150,12150,0
20230705,111800,262980020,12150,12150,12150,12150,0
20230705,111700,262980020,12150,12150,12150,12150,0
20230705,111600,262980020,12150,12150,12150,12150,0
20230705,111500,262980020,12150,12150,12150,12150,0
20230705,111400,262980020,12150,12150,12150,12150,0
20230705,111300,262980020,12150,12150,12150,12150,10
20230705,111200,262858520,12150,12150,12150,12150,0
20230705,111100,262858520,12150,12180,12180,12150,700
20230705,111000,254350690,12180,12190,12190,12180,600
20230705,110900,247042280,12250,12250,12250,12250,5
20230705,110800,246981030,12250,12250,12250,12250,100
20230705,110700,245756030,12250,12250,12250,12250,5
20230705,110600,245694780,12250,12250,12250,12250,1
20230705,110500,245682530,12250,12250,12250,12250,250
20230705,110400,242620030,12180,12180,12180,12180,400
20230705,110300,237748030,12180,12190,12190,12150,841
20230705,110200,227529010,12200,12190,12200,12190,6
20230705,110100,227455820,12150,12190,12190,12150,1090
20230705,110000,214204750,12180,12180,12180,12180,0
20230705,105900,214204750,12180,12180,12180,12180,0
20230705,105800,214204750,12180,12180,12180,12180,6
20230705,105700,214131670,12180,12180,12180,12180,0
20230705,105600,214131670,12180,12180,12180,12180,7
20230705,105500,214046410,12180,12180,12180,12180,285
20230705,105400,210575110,12190,12190,12190,12190,53
20230705,105300,209929040,12200,12190,12200,12190,40
20230705,105200,209441340,12190,12190,12190,12190,0
20230705,105100,209441340,12190,12190,12190,12190,1
20230705,105000,209429150,12200,12200,12200,12200,81
20230705,104900,208440950,12200,12200,12200,12200,0
20230705,104800,208440950,12200,12200,12200,12200,0
20230705,104700,208440950,12200,12200,12200,12200,0
20230705,104600,208440950,12200,12200,12200,12200,20
20230705,104500,208196950,12200,12230,12230,12200,21
20230705,104400,207940450,12230,12230,12230,12230,0
20230705,104300,207940450,12230,12210,12230,12210,80
20230705,104200,206962170,12210,12230,12230,12210,8
20230705,104100,206864470,12230,12220,12230,12220,72
20230705,104000,205983950,12210,12210,12210,12210,12
20230705,103900,205837430,12220,12220,12220,12220,18
20230705,103800,205617470,12220,12220,12220,12220,0
20230705,103700,205617470,12220,12220,12220,12220,31
20230705,103600,205238650,12230,12230,12230,12230,0
20230705,103500,205238650,12230,12230,12230,12230,11
20230705,103400,205104120,12230,12230,12230,12230,51
20230705,103300,204480390,12220,12220,12220,12220,0
20230705,103200,204480390,12220,12220,12220,12220,0
20230705,103100,204480390,12220,12220,12220,12220,0
20230705,103000,204480390,12220,12220,12220,12220,100
20230705,102900,203258390,12220,12220,12220,12220,0
20230705,102800,203258390,12220,12230,12230,12220,300
20230705,102700,199592370,12220,12220,12220,12220,10
20230705,102600,199470170,12250,12250,12250,12250,0
20230705,102500,199470170,12250,12250,12250,12250,994
20230705,102400,187293670,12250,12250,12250,12250,0
20230705,102300,187293670,12250,12270,12270,12250,5
20230705,102200,187232360,12290,12290,12290,12290,1
20230705,102100,187220070,12290,12290,12290,12290,0
20230705,102000,187220070,12290,12290,12290,12290,0
20230705,101900,187220070,12290,12280,12290,12280,131
20230705,101800,185610280,12250,12250,12250,12250,0
20230705,101700,185610280,12250,12250,12250,12250,12
20230705,101600,185463280,12220,12220,12220,12220,0
20230705,101500,185463280,12220,12250,12250,12220,1032
20230705,101400,172823680,12250,12250,12250,12250,129
20230705,101300,171243430,12250,12250,12250,12250,0
20230705,101200,171243430,12250,12250,12250,12250,0
20230705,101100,171243430,12250,12250,12250,12250,10
20230705,101000,171120930,12250,12250,12250,12250,10
20230705,100900,170998430,12250,12250,12250,12250,1
20230705,100800,170986180,12250,12240,12250,12240,2000
20230705,100700,146487120,12250,12240,12250,12240,100
20230705,100600,145262270,12200,12200,12200,12200,0
20230705,100500,145262270,12200,12200,12200,12200,10
20230705,100400,145140270,12200,12200,12200,12200,103
20230705,100300,143883670,12190,12190,12190,12190,0
20230705,100200,143883670,12190,12190,12190,12190,256
20230705,100100,140763030,12190,12190,12190,12190,5
20230705,100000,140702080,12190,12190,12190,12190,30
20230705,095900,140336380,12190,12190,12190,12190,20
20230705,095800,140092580,12140,12150,12150,12140,501
20230705,095700,134005440,12150,12150,12190,12150,220
20230705,095600,131324440,12150,12150,12150,12150,600
20230705,095500,124034440,12150,12180,12180,12150,1537
20230705,095400,105351330,12190,12190,12190,12190,10
20230705,095300,105229430,12200,12200,12200,12200,7
20230705,095200,105144030,12200,12200,12200,12200,47
20230705,095100,104570630,12180,12180,12180,12180,1
20230705,095000,104558450,12180,12180,12180,12180,0
20230705,094900,104558450,12180,12180,12180,12180,587
20230705,094800,97408790,12180,12180,12180,12180,120
20230705,094700,95947190,12180,12170,12180,12170,39
20230705,094600,95472210,12180,12170,12180,12170,13
20230705,094500,95313920,12170,12180,12180,12170,156
20230705,094400,93415360,12170,12180,12180,12170,153
20230705,094300,91553200,12180,12190,12190,12180,222
20230705,094200,88848750,12190,12190,12190,12180,103
20230705,094100,87593800,12200,12200,12200,12200,10
20230705,094000,87471800,12190,12200,12200,12190,229
20230705,093900,84680210,12200,12210,12210,12200,1799
20230705,093800,62726030,12220,12250,12250,12220,985
20230705,093700,50677460,12250,12260,12280,12250,81
20230705,093600,49684920,12290,12250,12290,12250,108
20230705,093500,48361600,12290,12290,12290,12290,15
20230705,093400,48177250,12290,12290,12290,12290,25
20230705,093300,47870000,12300,12290,12300,12260,541
20230705,093200,41230010,12300,12300,12300,12300,310
20230705,093100,37417010,12300,12280,12300,12280,41
20230705,093000,36912730,12270,12280,12280,12270,200
20230705,092900,34457660,12280,12290,12290,12280,241
20230705,092800,31496820,12290,12310,12310,12290,492
20230705,092700,25447070,12320,12320,12320,12320,16
20230705,092600,25249950,12300,12300,12300,12300,0
20230705,092500,25249950,12300,12300,12300,12300,0
20230705,092400,25249950,12300,12300,12300,12300,0
20230705,092300,25249950,12300,12300,12310,12300,218
20230705,092200,22568430,12300,12300,12300,12300,77
20230705,092100,21621330,12300,12300,12300,12300,0
20230705,092000,21621330,12300,12300,12300,12300,0
20230705,091900,21621330,12300,12320,12320,12300,796
20230705,091800,11828790,12320,12320,12320,12320,169
20230705,091700,9746710,12320,12330,12330,12320,94
20230705,091600,8588320,12350,12350,12350,12350,21
20230705,091500,8328970,12350,12350,12350,12350,30
20230705,091400,7958470,12350,12350,12350,12350,0
20230705,091300,7958470,12350,12350,12350,12350,0
20230705,091200,7958470,12350,12350,12350,12350,30
20230705,091100,7587970,12330,12350,12350,12330,3
20230705,091000,7550960,12320,12320,12320,12320,0
20230705,090900,7550960,12320,12320,12320,12320,0
20230705,090800,7550960,12320,12320,12320,12320,200
20230705,090700,5086960,12370,12370,12370,12370,2
20230705,090600,5062220,12370,12370,12370,12370,0
20230705,090500,5062220,12370,12370,12370,12370,3
20230705,090400,5025110,12380,12370,12380,12370,3
20230705,090300,4987980,12380,12340,12380,12310,219
20230705,090200,2284750,12350,12350,12350,12350,3
20230705,090100,2247700,12350,12350,12350,12350,0
20230705,090000,2247700,12350,12350,12350,12350,182