KissMeData/101930/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,195600,862434120,12410,12410,12410,12410,586
20230705,195500,862434120,12410,12410,12410,12410,0
20230705,195400,862434120,12410,12410,12410,12410,0
20230705,195300,862434120,12410,12410,12410,12410,0
20230705,195200,862434120,12410,12410,12410,12410,0
20230705,195100,862434120,12410,12410,12410,12410,0
20230705,195000,862434120,12410,12410,12410,12410,0
20230705,194900,862434120,12410,12410,12410,12410,0
20230705,194800,862434120,12410,12410,12410,12410,0
20230705,194700,862434120,12410,12410,12410,12410,0
20230705,194600,862434120,12410,12410,12410,12410,0
20230705,194500,862434120,12410,12410,12410,12410,0
20230705,194400,862434120,12410,12410,12410,12410,0
20230705,194300,862434120,12410,12410,12410,12410,0
20230705,194200,862434120,12410,12410,12410,12410,0
20230705,194100,862434120,12410,12410,12410,12410,0
20230705,194000,862434120,12410,12410,12410,12410,0
20230705,193900,862434120,12410,12410,12410,12410,0
20230705,193800,862434120,12410,12410,12410,12410,0
20230705,193700,862434120,12410,12410,12410,12410,0
20230705,193600,862434120,12410,12410,12410,12410,0
20230705,193500,862434120,12410,12410,12410,12410,0
20230705,193400,862434120,12410,12410,12410,12410,0
20230705,193300,862434120,12410,12410,12410,12410,0
20230705,193200,862434120,12410,12410,12410,12410,0
20230705,193100,862434120,12410,12410,12410,12410,0
20230705,193000,862434120,12410,12410,12410,12410,0
20230705,192900,862434120,12410,12410,12410,12410,0
20230705,192800,862434120,12410,12410,12410,12410,0
20230705,192700,862434120,12410,12410,12410,12410,0
20230705,192600,862434120,12410,12410,12410,12410,586
20230705,192500,862434120,12410,12410,12410,12410,0
20230705,192400,862434120,12410,12410,12410,12410,0
20230705,192300,862434120,12410,12410,12410,12410,0
20230705,192200,862434120,12410,12410,12410,12410,0
20230705,192100,862434120,12410,12410,12410,12410,0
20230705,192000,862434120,12410,12410,12410,12410,0
20230705,191900,862434120,12410,12410,12410,12410,0
20230705,191800,862434120,12410,12410,12410,12410,0
20230705,191700,862434120,12410,12410,12410,12410,0
20230705,191600,862434120,12410,12410,12410,12410,0
20230705,191500,862434120,12410,12410,12410,12410,0
20230705,191400,862434120,12410,12410,12410,12410,0
20230705,191300,862434120,12410,12410,12410,12410,0
20230705,191200,862434120,12410,12410,12410,12410,0
20230705,191100,862434120,12410,12410,12410,12410,0
20230705,191000,862434120,12410,12410,12410,12410,0
20230705,190900,862434120,12410,12410,12410,12410,0
20230705,190800,862434120,12410,12410,12410,12410,0
20230705,190700,862434120,12410,12410,12410,12410,0
20230705,190600,862434120,12410,12410,12410,12410,0
20230705,190500,862434120,12410,12410,12410,12410,0
20230705,190400,862434120,12410,12410,12410,12410,0
20230705,190300,862434120,12410,12410,12410,12410,0
20230705,190200,862434120,12410,12410,12410,12410,0
20230705,190100,862434120,12410,12410,12410,12410,0
20230705,190000,862434120,12410,12410,12410,12410,0
20230705,185900,862434120,12410,12410,12410,12410,0
20230705,185800,862434120,12410,12410,12410,12410,0
20230705,185700,862434120,12410,12410,12410,12410,0
20230705,185600,862434120,12410,12410,12410,12410,586
20230705,185500,862434120,12410,12410,12410,12410,0
20230705,185400,862434120,12410,12410,12410,12410,0
20230705,185300,862434120,12410,12410,12410,12410,0
20230705,185200,862434120,12410,12410,12410,12410,0
20230705,185100,862434120,12410,12410,12410,12410,0
20230705,185000,862434120,12410,12410,12410,12410,0
20230705,184900,862434120,12410,12410,12410,12410,0
20230705,184800,862434120,12410,12410,12410,12410,0
20230705,184700,862434120,12410,12410,12410,12410,0
20230705,184600,862434120,12410,12410,12410,12410,0
20230705,184500,862434120,12410,12410,12410,12410,0
20230705,184400,862434120,12410,12410,12410,12410,0
20230705,184300,862434120,12410,12410,12410,12410,0
20230705,184200,862434120,12410,12410,12410,12410,0
20230705,184100,862434120,12410,12410,12410,12410,0
20230705,184000,862434120,12410,12410,12410,12410,0
20230705,183900,862434120,12410,12410,12410,12410,0
20230705,183800,862434120,12410,12410,12410,12410,0
20230705,183700,862434120,12410,12410,12410,12410,0
20230705,183600,862434120,12410,12410,12410,12410,0
20230705,183500,862434120,12410,12410,12410,12410,0
20230705,183400,862434120,12410,12410,12410,12410,0
20230705,183300,862434120,12410,12410,12410,12410,0
20230705,183200,862434120,12410,12410,12410,12410,0
20230705,183100,862434120,12410,12410,12410,12410,0
20230705,183000,862434120,12410,12410,12410,12410,0
20230705,182900,862434120,12410,12410,12410,12410,0
20230705,182800,862434120,12410,12410,12410,12410,0
20230705,182700,862434120,12410,12410,12410,12410,0
20230705,182600,862434120,12410,12410,12410,12410,586
20230705,182500,862434120,12410,12410,12410,12410,0
20230705,182400,862434120,12410,12410,12410,12410,0
20230705,182300,862434120,12410,12410,12410,12410,0
20230705,182200,862434120,12410,12410,12410,12410,0
20230705,182100,862434120,12410,12410,12410,12410,0
20230705,182000,862434120,12410,12410,12410,12410,0
20230705,181900,862434120,12410,12410,12410,12410,0
20230705,181800,862434120,12410,12410,12410,12410,0
20230705,181700,862434120,12410,12410,12410,12410,0
20230705,181600,862434120,12410,12410,12410,12410,0
20230705,181500,862434120,12410,12410,12410,12410,0
20230705,181400,862434120,12410,12410,12410,12410,0
20230705,181300,862434120,12410,12410,12410,12410,0
20230705,181200,862434120,12410,12410,12410,12410,0
20230705,181100,862434120,12410,12410,12410,12410,0
20230705,181000,862434120,12410,12410,12410,12410,0
20230705,180900,862434120,12410,12410,12410,12410,0
20230705,180800,862434120,12410,12410,12410,12410,0
20230705,180700,862434120,12410,12410,12410,12410,0
20230705,180600,862434120,12410,12410,12410,12410,0
20230705,180500,862434120,12410,12410,12410,12410,0
20230705,180400,862434120,12410,12410,12410,12410,0
20230705,180300,862434120,12410,12410,12410,12410,0
20230705,180200,862434120,12410,12410,12410,12410,0
20230705,180100,862434120,12410,12410,12410,12410,0
20230705,180000,862434120,12410,12410,12410,12410,0
20230705,175900,862434120,12410,12410,12410,12410,0
20230705,175800,862434120,12410,12410,12410,12410,0
20230705,175700,862434120,12410,12410,12410,12410,0
20230705,175600,862434120,12410,12410,12410,12410,586
20230705,175500,862434120,12410,12410,12410,12410,0
20230705,175400,862434120,12410,12410,12410,12410,0
20230705,175300,862434120,12410,12410,12410,12410,0
20230705,175200,862434120,12410,12410,12410,12410,0
20230705,175100,862434120,12410,12410,12410,12410,0
20230705,175000,862434120,12410,12410,12410,12410,0
20230705,174900,862434120,12410,12410,12410,12410,0
20230705,174800,862434120,12410,12410,12410,12410,0
20230705,174700,862434120,12410,12410,12410,12410,0
20230705,174600,862434120,12410,12410,12410,12410,0
20230705,174500,862434120,12410,12410,12410,12410,0
20230705,174400,862434120,12410,12410,12410,12410,0
20230705,174300,862434120,12410,12410,12410,12410,0
20230705,174200,862434120,12410,12410,12410,12410,0
20230705,174100,862434120,12410,12410,12410,12410,0
20230705,174000,862434120,12410,12410,12410,12410,0
20230705,173900,862434120,12410,12410,12410,12410,0
20230705,173800,862434120,12410,12410,12410,12410,0
20230705,173700,862434120,12410,12410,12410,12410,0
20230705,173600,862434120,12410,12410,12410,12410,0
20230705,173500,862434120,12410,12410,12410,12410,0
20230705,173400,862434120,12410,12410,12410,12410,0
20230705,173300,862434120,12410,12410,12410,12410,0
20230705,173200,862434120,12410,12410,12410,12410,0
20230705,173100,862434120,12410,12410,12410,12410,0
20230705,173000,862434120,12410,12410,12410,12410,0
20230705,172900,862434120,12410,12410,12410,12410,0
20230705,172800,862434120,12410,12410,12410,12410,0
20230705,172700,862434120,12410,12410,12410,12410,0
20230705,172600,862434120,12410,12410,12410,12410,586
20230705,172500,862434120,12410,12410,12410,12410,0
20230705,172400,862434120,12410,12410,12410,12410,0
20230705,172300,862434120,12410,12410,12410,12410,0
20230705,172200,862434120,12410,12410,12410,12410,0
20230705,172100,862434120,12410,12410,12410,12410,0
20230705,172000,862434120,12410,12410,12410,12410,0
20230705,171900,862434120,12410,12410,12410,12410,0
20230705,171800,862434120,12410,12410,12410,12410,0
20230705,171700,862434120,12410,12410,12410,12410,0
20230705,171600,862434120,12410,12410,12410,12410,0
20230705,171500,862434120,12410,12410,12410,12410,0
20230705,171400,862434120,12410,12410,12410,12410,0
20230705,171300,862434120,12410,12410,12410,12410,0
20230705,171200,862434120,12410,12410,12410,12410,0
20230705,171100,862434120,12410,12410,12410,12410,0
20230705,171000,862434120,12410,12410,12410,12410,0
20230705,170900,862434120,12410,12410,12410,12410,0
20230705,170800,862434120,12410,12410,12410,12410,0
20230705,170700,862434120,12410,12410,12410,12410,0
20230705,170600,862434120,12410,12410,12410,12410,0
20230705,170500,862434120,12410,12410,12410,12410,0
20230705,170400,862434120,12410,12410,12410,12410,0
20230705,170300,862434120,12410,12410,12410,12410,0
20230705,170200,862434120,12410,12410,12410,12410,0
20230705,170100,862434120,12410,12410,12410,12410,0
20230705,170000,862434120,12410,12410,12410,12410,0
20230705,165900,862434120,12410,12410,12410,12410,0
20230705,165800,862434120,12410,12410,12410,12410,0
20230705,165700,862434120,12410,12410,12410,12410,0
20230705,165600,862434120,12410,12410,12410,12410,586
20230705,165500,862434120,12410,12410,12410,12410,0
20230705,165400,862434120,12410,12410,12410,12410,0
20230705,165300,862434120,12410,12410,12410,12410,0
20230705,165200,862434120,12410,12410,12410,12410,0
20230705,165100,862434120,12410,12410,12410,12410,0
20230705,165000,862434120,12410,12410,12410,12410,0
20230705,164900,862434120,12410,12410,12410,12410,0
20230705,164800,862434120,12410,12410,12410,12410,0
20230705,164700,862434120,12410,12410,12410,12410,0
20230705,164600,862434120,12410,12410,12410,12410,0
20230705,164500,862434120,12410,12410,12410,12410,0
20230705,164400,862434120,12410,12410,12410,12410,0
20230705,164300,862434120,12410,12410,12410,12410,0
20230705,164200,862434120,12410,12410,12410,12410,0
20230705,164100,862434120,12410,12410,12410,12410,0
20230705,164000,862434120,12410,12410,12410,12410,0
20230705,163900,862434120,12410,12410,12410,12410,0
20230705,163800,862434120,12410,12410,12410,12410,0
20230705,163700,862434120,12410,12410,12410,12410,0
20230705,163600,862434120,12410,12410,12410,12410,0
20230705,163500,862434120,12410,12410,12410,12410,0
20230705,163400,862434120,12410,12410,12410,12410,0
20230705,163300,862434120,12410,12410,12410,12410,0
20230705,163200,862434120,12410,12410,12410,12410,0
20230705,163100,862434120,12410,12410,12410,12410,0
20230705,163000,862434120,12410,12410,12410,12410,0
20230705,162900,862434120,12410,12410,12410,12410,0
20230705,162800,862434120,12410,12410,12410,12410,0
20230705,162700,862434120,12410,12410,12410,12410,0
20230705,162600,862434120,12410,12410,12410,12410,586
20230705,162500,862434120,12410,12410,12410,12410,0
20230705,162400,862434120,12410,12410,12410,12410,0
20230705,162300,862434120,12410,12410,12410,12410,0
20230705,162200,862434120,12410,12410,12410,12410,0
20230705,162100,862434120,12410,12410,12410,12410,0
20230705,162000,862434120,12410,12410,12410,12410,0
20230705,161900,862434120,12410,12410,12410,12410,0
20230705,161800,862434120,12410,12410,12410,12410,0
20230705,161700,862434120,12410,12410,12410,12410,0
20230705,161600,862434120,12410,12410,12410,12410,0
20230705,161500,862434120,12410,12410,12410,12410,0
20230705,161400,862434120,12410,12410,12410,12410,0
20230705,161300,862434120,12410,12410,12410,12410,0
20230705,161200,862434120,12410,12410,12410,12410,0
20230705,161100,862434120,12410,12410,12410,12410,0
20230705,161000,862434120,12410,12410,12410,12410,0
20230705,160900,862434120,12410,12410,12410,12410,0
20230705,160800,862434120,12410,12410,12410,12410,0
20230705,160700,862434120,12410,12410,12410,12410,0
20230705,160600,862434120,12410,12410,12410,12410,0
20230705,160500,862434120,12410,12410,12410,12410,0
20230705,160400,862434120,12410,12410,12410,12410,0
20230705,160300,862434120,12410,12410,12410,12410,0
20230705,160200,862434120,12410,12410,12410,12410,0
20230705,160100,862434120,12410,12410,12410,12410,0
20230705,160000,862434120,12410,12410,12410,12410,0
20230705,155900,862434120,12410,12410,12410,12410,0
20230705,155800,862434120,12410,12410,12410,12410,0
20230705,155700,862434120,12410,12410,12410,12410,0
20230705,155600,862434120,12410,12410,12410,12410,586
20230705,155500,862434120,12410,12410,12410,12410,0
20230705,155400,862434120,12410,12410,12410,12410,0
20230705,155300,862434120,12410,12410,12410,12410,0
20230705,155200,862434120,12410,12410,12410,12410,0
20230705,155100,862434120,12410,12410,12410,12410,0
20230705,155000,862434120,12410,12410,12410,12410,0
20230705,154900,862434120,12410,12410,12410,12410,0
20230705,154800,862434120,12410,12410,12410,12410,0
20230705,154700,862434120,12410,12410,12410,12410,0
20230705,154600,862434120,12410,12410,12410,12410,0
20230705,154500,862434120,12410,12410,12410,12410,0
20230705,154400,862434120,12410,12410,12410,12410,0
20230705,154300,862434120,12410,12410,12410,12410,0
20230705,154200,862434120,12410,12410,12410,12410,0
20230705,154100,862434120,12410,12410,12410,12410,0
20230705,154000,862434120,12410,12410,12410,12410,0
20230705,153900,862434120,12410,12410,12410,12410,0
20230705,153800,862434120,12410,12410,12410,12410,0
20230705,153700,862434120,12410,12410,12410,12410,0
20230705,153600,862434120,12410,12410,12410,12410,0
20230705,153500,862434120,12410,12410,12410,12410,0
20230705,153400,862434120,12410,12410,12410,12410,0
20230705,153300,862434120,12410,12410,12410,12410,0
20230705,153200,862434120,12410,12410,12410,12410,0
20230705,153100,862434120,12410,12410,12410,12410,0
20230705,153000,862434120,12410,12410,12410,12410,586
20230705,152900,855161860,12410,12410,12410,12410,0
20230705,152800,855161860,12410,12410,12410,12410,0
20230705,152700,855161860,12410,12410,12410,12410,0
20230705,152600,855161860,12410,12410,12410,12410,0
20230705,152500,855161860,12410,12410,12410,12410,0
20230705,152400,855161860,12410,12410,12410,12410,0
20230705,152300,855161860,12410,12410,12410,12410,0
20230705,152200,855161860,12410,12410,12410,12410,0
20230705,152100,855161860,12410,12410,12410,12410,0
20230705,152000,855161860,12410,12410,12410,12410,0
20230705,151900,855161860,12410,12410,12410,12410,25
20230705,151800,854851610,12400,12400,12400,12400,0
20230705,151700,854851610,12400,12400,12400,12400,0
20230705,151600,854851610,12400,12400,12400,12400,0
20230705,151500,854851610,12400,12440,12440,12390,52
20230705,151400,854206820,12440,12440,12440,12440,2
20230705,151300,854181940,12450,12450,12450,12450,3
20230705,151200,854144590,12450,12450,12450,12450,100
20230705,151100,852899590,12450,12450,12450,12450,0
20230705,151000,852899590,12450,12450,12450,12450,1
20230705,150900,852887140,12460,12480,12480,12460,3
20230705,150800,852849730,12500,12500,12500,12500,0
20230705,150700,852849730,12500,12500,12500,12500,0
20230705,150600,852849730,12500,12500,12500,12500,0
20230705,150500,852849730,12500,12500,12500,12500,0
20230705,150400,852849730,12500,12500,12500,12500,0
20230705,150300,852849730,12500,12500,12500,12500,0
20230705,150200,852849730,12500,12500,12500,12500,0
20230705,150100,852849730,12500,12500,12500,12500,0
20230705,150000,852849730,12500,12490,12500,12490,52
20230705,145900,852200170,12420,12420,12420,12420,80
20230705,145800,851206570,12490,12490,12490,12490,40
20230705,145700,850706970,12490,12490,12490,12490,0
20230705,145600,850706970,12490,12490,12490,12490,16
20230705,145500,850507130,12400,12430,12430,12400,108
20230705,145400,849167240,12440,12440,12440,12440,0
20230705,145300,849167240,12440,12440,12440,12440,0
20230705,145200,849167240,12440,12440,12440,12440,0
20230705,145100,849167240,12440,12440,12440,12440,0
20230705,145000,849167240,12440,12440,12440,12440,0
20230705,144900,849167240,12440,12440,12440,12440,0
20230705,144800,849167240,12440,12440,12440,12440,50
20230705,144700,848545240,12450,12450,12450,12450,3
20230705,144600,848507890,12450,12450,12450,12450,100
20230705,144500,847262890,12440,12450,12450,12440,56
20230705,144400,846566000,12440,12440,12440,12440,0
20230705,144300,846566000,12440,12440,12440,12440,0
20230705,144200,846566000,12440,12440,12440,12440,0
20230705,144100,846566000,12440,12500,12500,12440,20
20230705,144000,846316370,12510,12510,12510,12510,0
20230705,143900,846316370,12510,12510,12510,12510,101
20230705,143800,845052860,12520,12520,12520,12520,0
20230705,143700,845052860,12520,12520,12520,12520,18
20230705,143600,844827500,12520,12520,12520,12520,0
20230705,143500,844827500,12520,12520,12520,12520,0
20230705,143400,844827500,12520,12520,12520,12520,41
20230705,143300,844314180,12500,12590,12590,12500,551
20230705,143200,837406190,12600,12600,12600,12600,6
20230705,143100,837330590,12600,12590,12600,12580,701
20230705,143000,828507980,12600,12600,12600,12600,1000
20230705,142900,815907980,12590,12590,12590,12590,0
20230705,142800,815907980,12590,12630,12630,12590,344
20230705,142700,811563460,12630,12630,12630,12630,1
20230705,142600,811550830,12590,12590,12590,12590,121
20230705,142500,810027440,12590,12620,12620,12590,266
20230705,142400,806673400,12630,12630,12630,12630,13
20230705,142300,806509210,12630,12630,12630,12620,245
20230705,142200,803416180,12630,12630,12630,12630,13
20230705,142100,803251990,12620,12630,12630,12620,33
20230705,142000,802835400,12620,12610,12630,12610,917
20230705,141900,791262850,12610,12630,12640,12610,342
20230705,141800,786943130,12630,12630,12640,12630,13
20230705,141700,786778840,12660,12660,12660,12660,0
20230705,141600,786778840,12660,12630,12660,12630,74
20230705,141500,785843920,12620,12630,12630,12620,13
20230705,141400,785679740,12630,12640,12640,12630,102
20230705,141300,784390470,12640,12640,12640,12640,5
20230705,141200,784327270,12650,12680,12680,12650,618
20230705,141100,776503890,12690,12700,12700,12690,3807
20230705,141000,728186950,12700,12690,12700,12690,216
20230705,140900,725445750,12700,12680,12700,12660,312
20230705,140800,721487520,12680,12680,12680,12680,12
20230705,140700,721335360,12650,12650,12650,12650,295
20230705,140600,717603610,12650,12650,12650,12650,505
20230705,140500,711215360,12640,12630,12640,12630,1279
20230705,140400,695051590,12630,12580,12630,12580,1171
20230705,140300,680296370,12580,12580,12580,12580,21
20230705,140200,680032190,12590,12590,12600,12590,783
20230705,140100,670173840,12590,12590,12590,12590,288
20230705,140000,666547920,12590,12590,12590,12590,21
20230705,135900,666283530,12590,12590,12600,12590,324
20230705,135800,662202450,12590,12590,12590,12590,194
20230705,135700,659759990,12590,12590,12590,12590,2
20230705,135600,659734810,12590,12600,12600,12590,920
20230705,135500,648148080,12600,12600,12600,12600,216
20230705,135400,645426480,12600,12600,12600,12590,424
20230705,135300,640084090,12590,12580,12590,12580,834
20230705,135200,629590040,12580,12550,12580,12550,283
20230705,135100,626035160,12550,12540,12550,12540,104
20230705,135000,624730000,12540,12520,12540,12520,463
20230705,134900,618927210,12520,12500,12520,12500,1216
20230705,134800,603725970,12440,12440,12440,12440,0
20230705,134700,603725970,12440,12490,12490,12440,21
20230705,134600,603463730,12490,12490,12490,12490,0
20230705,134500,603463730,12490,12470,12490,12470,746
20230705,134400,594150850,12480,12440,12480,12440,1039
20230705,134300,581210150,12440,12430,12440,12430,55
20230705,134200,580525990,12430,12430,12430,12430,100
20230705,134100,579282990,12420,12420,12420,12420,10
20230705,134000,579158790,12400,12400,12400,12400,0
20230705,133900,579158790,12400,12400,12400,12400,10
20230705,133800,579034790,12410,12410,12410,12410,0
20230705,133700,579034790,12410,12400,12410,12400,28
20230705,133600,578687350,12400,12400,12400,12400,5
20230705,133500,578625350,12400,12400,12400,12400,0
20230705,133400,578625350,12400,12400,12400,12400,0
20230705,133300,578625350,12400,12400,12400,12400,0
20230705,133200,578625350,12400,12400,12400,12400,0
20230705,133100,578625350,12400,12400,12400,12400,0
20230705,133000,578625350,12400,12400,12400,12400,46
20230705,132900,578054950,12400,12400,12400,12400,0
20230705,132800,578054950,12400,12400,12400,12400,54
20230705,132700,577385350,12400,12380,12400,12380,750
20230705,132600,568085940,12380,12380,12380,12380,1
20230705,132500,568073560,12390,12390,12390,12390,0
20230705,132400,568073560,12390,12350,12390,12350,417
20230705,132300,562920540,12360,12370,12370,12360,200
20230705,132200,560447630,12380,12380,12380,12380,0
20230705,132100,560447630,12380,12380,12380,12380,123
20230705,132000,558924890,12380,12400,12400,12380,454
20230705,131900,553297760,12400,12400,12400,12400,0
20230705,131800,553297760,12400,12400,12400,12400,0
20230705,131700,553297760,12400,12400,12400,12400,0
20230705,131600,553297760,12400,12400,12400,12400,0
20230705,131500,553297760,12400,12440,12440,12400,7
20230705,131400,553210920,12400,12430,12430,12400,204
20230705,131300,550675320,12420,12400,12420,12400,202
20230705,131200,548166520,12420,12420,12420,12420,0
20230705,131100,548166520,12420,12420,12420,12420,0
20230705,131000,548166520,12420,12420,12420,12420,0
20230705,130900,548166520,12420,12420,12420,12420,10
20230705,130800,548042320,12420,12420,12420,12420,0
20230705,130700,548042320,12420,12420,12420,12420,0
20230705,130600,548042320,12420,12420,12420,12420,0
20230705,130500,548042320,12420,12420,12420,12420,0
20230705,130400,548042320,12420,12420,12420,12420,2
20230705,130300,548017480,12420,12420,12420,12420,55
20230705,130200,547334380,12420,12420,12420,12420,8
20230705,130100,547235020,12420,12410,12420,12410,40
20230705,130000,546738300,12410,12410,12410,12410,12
20230705,125900,546589380,12400,12400,12400,12400,449
20230705,125800,541021780,12390,12390,12390,12390,0
20230705,125700,541021780,12390,12390,12390,12390,200
20230705,125600,538543780,12380,12380,12380,12380,0
20230705,125500,538543780,12380,12380,12380,12380,0
20230705,125400,538543780,12380,12380,12380,12380,0
20230705,125300,538543780,12380,12400,12400,12380,575
20230705,125200,531414180,12390,12390,12390,12390,186
20230705,125100,529109640,12400,12400,12400,12400,9
20230705,125000,528998040,12400,12400,12400,12400,100
20230705,124900,527758040,12400,12400,12400,12400,10
20230705,124800,527634040,12400,12400,12400,12400,1
20230705,124700,527621640,12400,12400,12400,12400,1
20230705,124600,527609240,12400,12400,12400,12400,62
20230705,124500,526840440,12360,12360,12360,12360,0
20230705,124400,526840440,12360,12360,12360,12360,1
20230705,124300,526828080,12400,12400,12400,12400,1
20230705,124200,526815680,12360,12360,12360,12360,0
20230705,124100,526815680,12360,12360,12360,12360,0
20230705,124000,526815680,12360,12360,12360,12360,20
20230705,123900,526568480,12360,12360,12360,12360,222
20230705,123800,523824560,12360,12360,12360,12360,29
20230705,123700,523466120,12360,12360,12360,12360,0
20230705,123600,523466120,12360,12370,12370,12360,69
20230705,123500,522613220,12360,12360,12360,12360,9
20230705,123400,522501980,12420,12420,12420,12420,100
20230705,123300,521259980,12420,12420,12420,12420,1
20230705,123200,521247560,12430,12430,12430,12430,0
20230705,123100,521247560,12430,12430,12430,12430,38
20230705,123000,520775220,12430,12420,12430,12420,262
20230705,122900,517519580,12440,12440,12440,12440,0
20230705,122800,517519580,12440,12410,12440,12410,174
20230705,122700,515358110,12390,12370,12390,12350,653
20230705,122600,507282550,12360,12350,12360,12350,338
20230705,122500,503106800,12340,12340,12340,12340,1
20230705,122400,503094460,12320,12320,12320,12320,0
20230705,122300,503094460,12320,12340,12340,12320,81
20230705,122200,502096300,12340,12340,12340,12340,0
20230705,122100,502096300,12340,12340,12340,12340,57
20230705,122000,501392920,12340,12310,12340,12310,4
20230705,121900,501343620,12300,12300,12300,12300,0
20230705,121800,501343620,12300,12300,12300,12300,0
20230705,121700,501343620,12300,12300,12300,12300,0
20230705,121600,501343620,12300,12300,12300,12300,500
20230705,121500,495193620,12300,12300,12300,12300,10
20230705,121400,495070620,12300,12300,12300,12300,31
20230705,121300,494689320,12300,12300,12300,12300,6
20230705,121200,494615520,12300,12300,12300,12300,13
20230705,121100,494455620,12280,12280,12280,12280,0
20230705,121000,494455620,12280,12280,12280,12280,0
20230705,120900,494455620,12280,12280,12280,12280,4
20230705,120800,494406500,12290,12290,12290,12290,0
20230705,120700,494406500,12290,12290,12290,12290,2
20230705,120600,494381920,12290,12290,12290,12290,0
20230705,120500,494381920,12290,12290,12290,12290,116
20230705,120400,492956280,12290,12290,12290,12290,14
20230705,120300,492784220,12290,12290,12290,12290,0
20230705,120200,492784220,12290,12290,12290,12290,0
20230705,120100,492784220,12290,12290,12290,12290,0
20230705,120000,492784220,12290,12280,12290,12280,47
20230705,115900,492206680,12280,12280,12280,12280,206
20230705,115800,489677000,12280,12280,12280,12280,11
20230705,115700,489541920,12280,12280,12280,12280,14
20230705,115600,489370000,12280,12280,12280,12280,0
20230705,115500,489370000,12280,12280,12280,12280,0
20230705,115400,489370000,12280,12280,12280,12280,486
20230705,115300,483401920,12280,12280,12280,12280,2
20230705,115200,483377360,12280,12280,12280,12280,1
20230705,115100,483365080,12270,12290,12290,12270,91
20230705,115000,482246890,12270,12280,12290,12270,103
20230705,114900,480981730,12270,12270,12270,12270,0
20230705,114800,480981730,12270,12270,12270,12270,3
20230705,114700,480944920,12270,12270,12270,12270,1
20230705,114600,480932650,12280,12280,12280,12280,0
20230705,114500,480932650,12280,12270,12280,12270,18
20230705,114400,480711630,12270,12250,12270,12250,36
20230705,114300,480270610,12260,12260,12260,12260,16
20230705,114200,480074450,12280,12260,12280,12260,381
20230705,114100,475398110,12260,12260,12260,12260,57
20230705,114000,474699290,12260,12280,12280,12260,457
20230705,113900,469088110,12280,12280,12280,12280,0
20230705,113800,469088110,12280,12280,12280,12280,110
20230705,113700,467737310,12280,12280,12280,12280,111
20230705,113600,466374230,12280,12280,12280,12280,0
20230705,113500,466374230,12280,12280,12280,12280,0
20230705,113400,466374230,12280,12280,12280,12280,0
20230705,113300,466374230,12280,12280,12280,12280,0
20230705,113200,466374230,12280,12270,12280,12270,34
20230705,113100,465956720,12280,12280,12280,12280,8
20230705,113000,465858480,12280,12280,12280,12280,3
20230705,112900,465821640,12260,12260,12260,12260,0
20230705,112800,465821640,12260,12260,12260,12260,1
20230705,112700,465809380,12290,12280,12290,12280,1020
20230705,112600,453274530,12270,12260,12270,12260,146
20230705,112500,451483510,12260,12260,12260,12260,0
20230705,112400,451483510,12260,12260,12260,12260,0
20230705,112300,451483510,12260,12260,12260,12260,0
20230705,112200,451483510,12260,12260,12260,12260,0
20230705,112100,451483510,12260,12260,12260,12260,2
20230705,112000,451458990,12260,12260,12260,12260,21
20230705,111900,451201530,12270,12270,12270,12270,0
20230705,111800,451201530,12270,12270,12270,12270,0
20230705,111700,451201530,12270,12270,12270,12270,0
20230705,111600,451201530,12270,12270,12270,12270,0
20230705,111500,451201530,12270,12270,12270,12270,0
20230705,111400,451201530,12270,12270,12270,12270,0
20230705,111300,451201530,12270,12270,12270,12270,0
20230705,111200,451201530,12270,12270,12270,12270,0
20230705,111100,451201530,12270,12290,12290,12270,97
20230705,111000,450009760,12270,12290,12290,12270,283
20230705,110900,446535350,12290,12290,12290,12290,0
20230705,110800,446535350,12290,12290,12290,12290,166
20230705,110700,444495210,12290,12320,12340,12280,674
20230705,110600,436210570,12300,12300,12300,12300,0
20230705,110500,436210570,12300,12330,12330,12300,180
20230705,110400,433992980,12330,12290,12330,12290,23
20230705,110300,433709790,12270,12270,12270,12270,0
20230705,110200,433709790,12270,12270,12270,12270,115
20230705,110100,432298740,12260,12260,12260,12260,1
20230705,110000,432286480,12260,12240,12260,12240,198
20230705,105900,429862860,12240,12240,12240,12240,110
20230705,105800,428516460,12200,12200,12200,12200,0
20230705,105700,428516460,12200,12200,12200,12200,10
20230705,105600,428394460,12200,12200,12200,12200,8
20230705,105500,428296860,12200,12200,12200,12200,100
20230705,105400,427076860,12200,12210,12210,12200,8
20230705,105300,426979250,12220,12220,12220,12220,50
20230705,105200,426368250,12210,12210,12210,12210,0
20230705,105100,426368250,12210,12210,12210,12210,21
20230705,105000,426111840,12200,12200,12200,12200,0
20230705,104900,426111840,12200,12200,12200,12200,0
20230705,104800,426111840,12200,12200,12200,12200,0
20230705,104700,426111840,12200,12200,12200,12200,20
20230705,104600,425867840,12210,12210,12210,12210,4
20230705,104500,425819000,12210,12210,12210,12210,115
20230705,104400,424414850,12210,12210,12210,12210,0
20230705,104300,424414850,12210,12210,12210,12210,71
20230705,104200,423547940,12220,12220,12220,12220,78
20230705,104100,422594780,12230,12230,12230,12230,85
20230705,104000,421555230,12270,12270,12270,12270,0
20230705,103900,421555230,12270,12270,12270,12270,0
20230705,103800,421555230,12270,12270,12270,12270,0
20230705,103700,421555230,12270,12270,12270,12270,0
20230705,103600,421555230,12270,12270,12270,12270,0
20230705,103500,421555230,12270,12220,12270,12220,7
20230705,103400,421469390,12270,12240,12270,12220,70
20230705,103300,420613190,12250,12250,12250,12250,0
20230705,103200,420613190,12250,12250,12250,12250,0
20230705,103100,420613190,12250,12250,12250,12250,4
20230705,103000,420564190,12200,12200,12200,12200,0
20230705,102900,420564190,12200,12200,12200,12200,0
20230705,102800,420564190,12200,12200,12200,12200,0
20230705,102700,420564190,12200,12200,12200,12200,15
20230705,102600,420381190,12190,12190,12190,12190,131
20230705,102500,418784300,12200,12200,12200,12200,224
20230705,102400,416051500,12200,12200,12200,12200,10
20230705,102300,415929500,12200,12200,12200,12200,1
20230705,102200,415917300,12200,12200,12200,12200,1
20230705,102100,415905100,12200,12200,12200,12200,0
20230705,102000,415905100,12200,12200,12200,12200,83
20230705,101900,414892500,12200,12250,12250,12200,242
20230705,101800,411936460,12240,12240,12240,12240,0
20230705,101700,411936460,12240,12240,12240,12240,3
20230705,101600,411899740,12220,12220,12220,12220,0
20230705,101500,411899740,12220,12220,12220,12220,3
20230705,101400,411863080,12220,12250,12250,12220,66
20230705,101300,411055650,12260,12260,12260,12260,20
20230705,101200,410810450,12260,12260,12260,12260,118
20230705,101100,409363770,12270,12270,12270,12270,1
20230705,101000,409351500,12260,12260,12260,12260,0
20230705,100900,409351500,12260,12260,12260,12260,0
20230705,100800,409351500,12260,12260,12260,12260,0
20230705,100700,409351500,12260,12270,12270,12260,2225
20230705,100600,382071770,12270,12300,12300,12270,763
20230705,100500,372702280,12300,12300,12300,12300,0
20230705,100400,372702280,12300,12300,12300,12300,29
20230705,100300,372345580,12300,12300,12300,12300,0
20230705,100200,372345580,12300,12300,12300,12300,0
20230705,100100,372345580,12300,12270,12300,12270,92
20230705,100000,371215680,12270,12270,12270,12270,2
20230705,095900,371191140,12270,12270,12270,12270,0
20230705,095800,371191140,12270,12270,12270,12270,0
20230705,095700,371191140,12270,12270,12270,12270,51
20230705,095600,370565370,12270,12270,12270,12270,2
20230705,095500,370540830,12310,12320,12320,12310,53
20230705,095400,369887900,12320,12320,12320,12320,11
20230705,095300,369752380,12320,12320,12320,12320,0
20230705,095200,369752380,12320,12320,12320,12320,0
20230705,095100,369752380,12320,12320,12320,12320,0
20230705,095000,369752380,12320,12300,12320,12300,57
20230705,094900,369050520,12240,12240,12240,12240,96
20230705,094800,367875480,12210,12210,12210,12210,0
20230705,094700,367875480,12210,12260,12260,12210,242
20230705,094600,364917070,12400,12300,12400,12300,600
20230705,094500,357486360,12200,12200,12200,12200,0
20230705,094400,357486360,12200,12200,12200,12200,0
20230705,094300,357486360,12200,12200,12200,12200,0
20230705,094200,357486360,12200,12200,12200,12200,0
20230705,094100,357486360,12200,12200,12200,12200,0
20230705,094000,357486360,12200,12200,12200,12200,0
20230705,093900,357486360,12200,12190,12200,12190,1905
20230705,093800,334252010,12160,12160,12160,12160,0
20230705,093700,334252010,12160,12190,12190,12160,69
20230705,093600,333411470,12190,12150,12190,12150,508
20230705,093500,327238950,12150,12190,12190,12150,21
20230705,093400,326983000,12190,12200,12200,12190,355
20230705,093300,322652300,12200,12250,12250,12200,862
20230705,093200,312110400,12250,12260,12260,12250,687
20230705,093100,303694010,12250,12260,12260,12250,201
20230705,093000,301231100,12260,12260,12260,12260,1
20230705,092900,301218840,12260,12260,12260,12260,28
20230705,092800,300875560,12260,12260,12260,12260,102
20230705,092700,299625040,12260,12260,12260,12260,62
20230705,092600,298864920,12270,12270,12270,12260,45
20230705,092500,298312990,12270,12280,12280,12270,290
20230705,092400,294753650,12280,12300,12300,12280,119
20230705,092300,293291870,12300,12310,12310,12300,32
20230705,092200,292898260,12310,12350,12350,12310,826
20230705,092100,282712190,12350,12350,12350,12350,3
20230705,092000,282675140,12340,12350,12350,12340,124
20230705,091900,281144200,12350,12350,12350,12350,0
20230705,091800,281144200,12350,12350,12350,12350,243
20230705,091700,278143150,12330,12350,12350,12330,110
20230705,091600,276785850,12350,12330,12350,12330,284
20230705,091500,273280450,12330,12320,12330,12310,879
20230705,091400,262444370,12330,12400,12400,12330,1183
20230705,091300,247829330,12400,12500,12500,12400,158
20230705,091200,245864950,12500,12490,12500,12490,615
20230705,091100,238178550,12490,12480,12490,12480,206
20230705,091000,235606610,12460,12490,12500,12460,1750
20230705,090900,213781140,12500,12550,12580,12500,2769
20230705,090800,179032800,12570,12550,12580,12550,138
20230705,090700,177297680,12540,12580,12590,12540,329
20230705,090600,173160420,12580,12590,12600,12530,1117
20230705,090500,159123010,12590,12530,12650,12480,5135
20230705,090400,94583220,12500,12400,12500,12390,3693
20230705,090300,48530200,12400,12300,12400,12250,1416
20230705,090200,31063490,12290,12220,12290,12220,651
20230705,090100,23075030,12220,12220,12220,12200,701
20230705,090000,14515010,12210,12230,12230,12210,1187