KissMeData/084010/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194400,457920640,13320,13320,13320,13320,1158
20230705,194300,457920640,13320,13320,13320,13320,0
20230705,194200,457920640,13320,13320,13320,13320,0
20230705,194100,457920640,13320,13320,13320,13320,0
20230705,194000,457920640,13320,13320,13320,13320,0
20230705,193900,457920640,13320,13320,13320,13320,0
20230705,193800,457920640,13320,13320,13320,13320,0
20230705,193700,457920640,13320,13320,13320,13320,0
20230705,193600,457920640,13320,13320,13320,13320,0
20230705,193500,457920640,13320,13320,13320,13320,0
20230705,193400,457920640,13320,13320,13320,13320,0
20230705,193300,457920640,13320,13320,13320,13320,0
20230705,193200,457920640,13320,13320,13320,13320,0
20230705,193100,457920640,13320,13320,13320,13320,0
20230705,193000,457920640,13320,13320,13320,13320,0
20230705,192900,457920640,13320,13320,13320,13320,0
20230705,192800,457920640,13320,13320,13320,13320,0
20230705,192700,457920640,13320,13320,13320,13320,0
20230705,192600,457920640,13320,13320,13320,13320,0
20230705,192500,457920640,13320,13320,13320,13320,0
20230705,192400,457920640,13320,13320,13320,13320,0
20230705,192300,457920640,13320,13320,13320,13320,0
20230705,192200,457920640,13320,13320,13320,13320,0
20230705,192100,457920640,13320,13320,13320,13320,0
20230705,192000,457920640,13320,13320,13320,13320,0
20230705,191900,457920640,13320,13320,13320,13320,0
20230705,191800,457920640,13320,13320,13320,13320,0
20230705,191700,457920640,13320,13320,13320,13320,0
20230705,191600,457920640,13320,13320,13320,13320,0
20230705,191500,457920640,13320,13320,13320,13320,0
20230705,191400,457920640,13320,13320,13320,13320,1158
20230705,191300,457920640,13320,13320,13320,13320,0
20230705,191200,457920640,13320,13320,13320,13320,0
20230705,191100,457920640,13320,13320,13320,13320,0
20230705,191000,457920640,13320,13320,13320,13320,0
20230705,190900,457920640,13320,13320,13320,13320,0
20230705,190800,457920640,13320,13320,13320,13320,0
20230705,190700,457920640,13320,13320,13320,13320,0
20230705,190600,457920640,13320,13320,13320,13320,0
20230705,190500,457920640,13320,13320,13320,13320,0
20230705,190400,457920640,13320,13320,13320,13320,0
20230705,190300,457920640,13320,13320,13320,13320,0
20230705,190200,457920640,13320,13320,13320,13320,0
20230705,190100,457920640,13320,13320,13320,13320,0
20230705,190000,457920640,13320,13320,13320,13320,0
20230705,185900,457920640,13320,13320,13320,13320,0
20230705,185800,457920640,13320,13320,13320,13320,0
20230705,185700,457920640,13320,13320,13320,13320,0
20230705,185600,457920640,13320,13320,13320,13320,0
20230705,185500,457920640,13320,13320,13320,13320,0
20230705,185400,457920640,13320,13320,13320,13320,0
20230705,185300,457920640,13320,13320,13320,13320,0
20230705,185200,457920640,13320,13320,13320,13320,0
20230705,185100,457920640,13320,13320,13320,13320,0
20230705,185000,457920640,13320,13320,13320,13320,0
20230705,184900,457920640,13320,13320,13320,13320,0
20230705,184800,457920640,13320,13320,13320,13320,0
20230705,184700,457920640,13320,13320,13320,13320,0
20230705,184600,457920640,13320,13320,13320,13320,0
20230705,184500,457920640,13320,13320,13320,13320,0
20230705,184400,457920640,13320,13320,13320,13320,1158
20230705,184300,457920640,13320,13320,13320,13320,0
20230705,184200,457920640,13320,13320,13320,13320,0
20230705,184100,457920640,13320,13320,13320,13320,0
20230705,184000,457920640,13320,13320,13320,13320,0
20230705,183900,457920640,13320,13320,13320,13320,0
20230705,183800,457920640,13320,13320,13320,13320,0
20230705,183700,457920640,13320,13320,13320,13320,0
20230705,183600,457920640,13320,13320,13320,13320,0
20230705,183500,457920640,13320,13320,13320,13320,0
20230705,183400,457920640,13320,13320,13320,13320,0
20230705,183300,457920640,13320,13320,13320,13320,0
20230705,183200,457920640,13320,13320,13320,13320,0
20230705,183100,457920640,13320,13320,13320,13320,0
20230705,183000,457920640,13320,13320,13320,13320,0
20230705,182900,457920640,13320,13320,13320,13320,0
20230705,182800,457920640,13320,13320,13320,13320,0
20230705,182700,457920640,13320,13320,13320,13320,0
20230705,182600,457920640,13320,13320,13320,13320,0
20230705,182500,457920640,13320,13320,13320,13320,0
20230705,182400,457920640,13320,13320,13320,13320,0
20230705,182300,457920640,13320,13320,13320,13320,0
20230705,182200,457920640,13320,13320,13320,13320,0
20230705,182100,457920640,13320,13320,13320,13320,0
20230705,182000,457920640,13320,13320,13320,13320,0
20230705,181900,457920640,13320,13320,13320,13320,0
20230705,181800,457920640,13320,13320,13320,13320,0
20230705,181700,457920640,13320,13320,13320,13320,0
20230705,181600,457920640,13320,13320,13320,13320,0
20230705,181500,457920640,13320,13320,13320,13320,0
20230705,181400,457920640,13320,13320,13320,13320,1158
20230705,181300,457920640,13320,13320,13320,13320,0
20230705,181200,457920640,13320,13320,13320,13320,0
20230705,181100,457920640,13320,13320,13320,13320,0
20230705,181000,457920640,13320,13320,13320,13320,0
20230705,180900,457920640,13320,13320,13320,13320,0
20230705,180800,457920640,13320,13320,13320,13320,0
20230705,180700,457920640,13320,13320,13320,13320,0
20230705,180600,457920640,13320,13320,13320,13320,0
20230705,180500,457920640,13320,13320,13320,13320,0
20230705,180400,457920640,13320,13320,13320,13320,0
20230705,180300,457920640,13320,13320,13320,13320,0
20230705,180200,457920640,13320,13320,13320,13320,0
20230705,180100,457920640,13320,13320,13320,13320,0
20230705,180000,457920640,13320,13320,13320,13320,0
20230705,175900,457920640,13320,13320,13320,13320,0
20230705,175800,457920640,13320,13320,13320,13320,0
20230705,175700,457920640,13320,13320,13320,13320,0
20230705,175600,457920640,13320,13320,13320,13320,0
20230705,175500,457920640,13320,13320,13320,13320,0
20230705,175400,457920640,13320,13320,13320,13320,0
20230705,175300,457920640,13320,13320,13320,13320,0
20230705,175200,457920640,13320,13320,13320,13320,0
20230705,175100,457920640,13320,13320,13320,13320,0
20230705,175000,457920640,13320,13320,13320,13320,0
20230705,174900,457920640,13320,13320,13320,13320,0
20230705,174800,457920640,13320,13320,13320,13320,0
20230705,174700,457920640,13320,13320,13320,13320,0
20230705,174600,457920640,13320,13320,13320,13320,0
20230705,174500,457920640,13320,13320,13320,13320,0
20230705,174400,457920640,13320,13320,13320,13320,1158
20230705,174300,457920640,13320,13320,13320,13320,0
20230705,174200,457920640,13320,13320,13320,13320,0
20230705,174100,457920640,13320,13320,13320,13320,0
20230705,174000,457920640,13320,13320,13320,13320,0
20230705,173900,457920640,13320,13320,13320,13320,0
20230705,173800,457920640,13320,13320,13320,13320,0
20230705,173700,457920640,13320,13320,13320,13320,0
20230705,173600,457920640,13320,13320,13320,13320,0
20230705,173500,457920640,13320,13320,13320,13320,0
20230705,173400,457920640,13320,13320,13320,13320,0
20230705,173300,457920640,13320,13320,13320,13320,0
20230705,173200,457920640,13320,13320,13320,13320,0
20230705,173100,457920640,13320,13320,13320,13320,0
20230705,173000,457920640,13320,13320,13320,13320,0
20230705,172900,457920640,13320,13320,13320,13320,0
20230705,172800,457920640,13320,13320,13320,13320,0
20230705,172700,457920640,13320,13320,13320,13320,0
20230705,172600,457920640,13320,13320,13320,13320,0
20230705,172500,457920640,13320,13320,13320,13320,0
20230705,172400,457920640,13320,13320,13320,13320,0
20230705,172300,457920640,13320,13320,13320,13320,0
20230705,172200,457920640,13320,13320,13320,13320,0
20230705,172100,457920640,13320,13320,13320,13320,0
20230705,172000,457920640,13320,13320,13320,13320,0
20230705,171900,457920640,13320,13320,13320,13320,0
20230705,171800,457920640,13320,13320,13320,13320,0
20230705,171700,457920640,13320,13320,13320,13320,0
20230705,171600,457920640,13320,13320,13320,13320,0
20230705,171500,457920640,13320,13320,13320,13320,0
20230705,171400,457920640,13320,13320,13320,13320,1158
20230705,171300,457920640,13320,13320,13320,13320,0
20230705,171200,457920640,13320,13320,13320,13320,0
20230705,171100,457920640,13320,13320,13320,13320,0
20230705,171000,457920640,13320,13320,13320,13320,0
20230705,170900,457920640,13320,13320,13320,13320,0
20230705,170800,457920640,13320,13320,13320,13320,0
20230705,170700,457920640,13320,13320,13320,13320,0
20230705,170600,457920640,13320,13320,13320,13320,0
20230705,170500,457920640,13320,13320,13320,13320,0
20230705,170400,457920640,13320,13320,13320,13320,0
20230705,170300,457920640,13320,13320,13320,13320,0
20230705,170200,457920640,13320,13320,13320,13320,0
20230705,170100,457920640,13320,13320,13320,13320,0
20230705,170000,457920640,13320,13320,13320,13320,0
20230705,165900,457920640,13320,13320,13320,13320,0
20230705,165800,457920640,13320,13320,13320,13320,0
20230705,165700,457920640,13320,13320,13320,13320,0
20230705,165600,457920640,13320,13320,13320,13320,0
20230705,165500,457920640,13320,13320,13320,13320,0
20230705,165400,457920640,13320,13320,13320,13320,0
20230705,165300,457920640,13320,13320,13320,13320,0
20230705,165200,457920640,13320,13320,13320,13320,0
20230705,165100,457920640,13320,13320,13320,13320,0
20230705,165000,457920640,13320,13320,13320,13320,0
20230705,164900,457920640,13320,13320,13320,13320,0
20230705,164800,457920640,13320,13320,13320,13320,0
20230705,164700,457920640,13320,13320,13320,13320,0
20230705,164600,457920640,13320,13320,13320,13320,0
20230705,164500,457920640,13320,13320,13320,13320,0
20230705,164400,457920640,13320,13320,13320,13320,1158
20230705,164300,457920640,13320,13320,13320,13320,0
20230705,164200,457920640,13320,13320,13320,13320,0
20230705,164100,457920640,13320,13320,13320,13320,0
20230705,164000,457920640,13320,13320,13320,13320,0
20230705,163900,457920640,13320,13320,13320,13320,0
20230705,163800,457920640,13320,13320,13320,13320,0
20230705,163700,457920640,13320,13320,13320,13320,0
20230705,163600,457920640,13320,13320,13320,13320,0
20230705,163500,457920640,13320,13320,13320,13320,0
20230705,163400,457920640,13320,13320,13320,13320,0
20230705,163300,457920640,13320,13320,13320,13320,0
20230705,163200,457920640,13320,13320,13320,13320,0
20230705,163100,457920640,13320,13320,13320,13320,0
20230705,163000,457920640,13320,13320,13320,13320,0
20230705,162900,457920640,13320,13320,13320,13320,0
20230705,162800,457920640,13320,13320,13320,13320,0
20230705,162700,457920640,13320,13320,13320,13320,0
20230705,162600,457920640,13320,13320,13320,13320,0
20230705,162500,457920640,13320,13320,13320,13320,0
20230705,162400,457920640,13320,13320,13320,13320,0
20230705,162300,457920640,13320,13320,13320,13320,0
20230705,162200,457920640,13320,13320,13320,13320,0
20230705,162100,457920640,13320,13320,13320,13320,0
20230705,162000,457920640,13320,13320,13320,13320,0
20230705,161900,457920640,13320,13320,13320,13320,0
20230705,161800,457920640,13320,13320,13320,13320,0
20230705,161700,457920640,13320,13320,13320,13320,0
20230705,161600,457920640,13320,13320,13320,13320,0
20230705,161500,457920640,13320,13320,13320,13320,0
20230705,161400,457920640,13320,13320,13320,13320,1158
20230705,161300,457920640,13320,13320,13320,13320,0
20230705,161200,457920640,13320,13320,13320,13320,0
20230705,161100,457920640,13320,13320,13320,13320,0
20230705,161000,457920640,13320,13320,13320,13320,0
20230705,160900,457920640,13320,13320,13320,13320,0
20230705,160800,457920640,13320,13320,13320,13320,0
20230705,160700,457920640,13320,13320,13320,13320,0
20230705,160600,457920640,13320,13320,13320,13320,0
20230705,160500,457920640,13320,13320,13320,13320,0
20230705,160400,457920640,13320,13320,13320,13320,0
20230705,160300,457920640,13320,13320,13320,13320,0
20230705,160200,457920640,13320,13320,13320,13320,0
20230705,160100,457920640,13320,13320,13320,13320,0
20230705,160000,457920640,13320,13320,13320,13320,0
20230705,155900,457920640,13320,13320,13320,13320,0
20230705,155800,457920640,13320,13320,13320,13320,0
20230705,155700,457920640,13320,13320,13320,13320,0
20230705,155600,457920640,13320,13320,13320,13320,0
20230705,155500,457920640,13320,13320,13320,13320,0
20230705,155400,457920640,13320,13320,13320,13320,0
20230705,155300,457920640,13320,13320,13320,13320,0
20230705,155200,457920640,13320,13320,13320,13320,0
20230705,155100,457920640,13320,13320,13320,13320,0
20230705,155000,457920640,13320,13320,13320,13320,0
20230705,154900,457920640,13320,13320,13320,13320,0
20230705,154800,457920640,13320,13320,13320,13320,0
20230705,154700,457920640,13320,13320,13320,13320,0
20230705,154600,457920640,13320,13320,13320,13320,0
20230705,154500,457920640,13320,13320,13320,13320,0
20230705,154400,457920640,13320,13320,13320,13320,1158
20230705,154300,457920640,13320,13320,13320,13320,0
20230705,154200,457920640,13320,13320,13320,13320,0
20230705,154100,457920640,13320,13320,13320,13320,0
20230705,154000,457920640,13320,13320,13320,13320,0
20230705,153900,457920640,13320,13320,13320,13320,0
20230705,153800,457920640,13320,13320,13320,13320,0
20230705,153700,457920640,13320,13320,13320,13320,0
20230705,153600,457920640,13320,13320,13320,13320,0
20230705,153500,457920640,13320,13320,13320,13320,0
20230705,153400,457920640,13320,13320,13320,13320,0
20230705,153300,457920640,13320,13320,13320,13320,0
20230705,153200,457920640,13320,13320,13320,13320,0
20230705,153100,457920640,13320,13320,13320,13320,0
20230705,153000,457920640,13320,13320,13320,13320,1158
20230705,152900,442496080,13390,13390,13390,13390,0
20230705,152800,442496080,13390,13390,13390,13390,0
20230705,152700,442496080,13390,13390,13390,13390,0
20230705,152600,442496080,13390,13390,13390,13390,0
20230705,152500,442496080,13390,13390,13390,13390,0
20230705,152400,442496080,13390,13390,13390,13390,0
20230705,152300,442496080,13390,13390,13390,13390,0
20230705,152200,442496080,13390,13390,13390,13390,0
20230705,152100,442496080,13390,13390,13390,13390,0
20230705,152000,442496080,13390,13390,13390,13390,0
20230705,151900,442496080,13390,13370,13390,13370,58
20230705,151800,441719480,13360,13360,13360,13360,3
20230705,151700,441679400,13340,13340,13340,13340,5
20230705,151600,441612700,13340,13350,13350,13340,64
20230705,151500,440758380,13350,13350,13350,13350,9
20230705,151400,440638230,13370,13370,13370,13370,2
20230705,151300,440611490,13390,13390,13390,13390,0
20230705,151200,440611490,13390,13390,13390,13390,0
20230705,151100,440611490,13390,13370,13390,13370,3
20230705,151000,440571360,13360,13350,13360,13350,96
20230705,150900,439289700,13350,13350,13350,13350,23
20230705,150800,438982650,13350,13350,13350,13350,0
20230705,150700,438982650,13350,13350,13350,13350,2
20230705,150600,438955950,13350,13360,13360,13350,25
20230705,150500,438622190,13350,13350,13350,13350,0
20230705,150400,438622190,13350,13350,13350,13350,5
20230705,150300,438555440,13340,13350,13350,13340,38
20230705,150200,438048290,13350,13350,13350,13350,1
20230705,150100,438034940,13360,13360,13360,13360,0
20230705,150000,438034940,13360,13350,13440,13350,93
20230705,145900,436788980,13330,13330,13340,13330,55
20230705,145800,436055780,13340,13340,13340,13340,52
20230705,145700,435362100,13340,13340,13370,13340,16
20230705,145600,435148630,13330,13340,13340,13330,83
20230705,145500,434041990,13330,13340,13340,13330,462
20230705,145400,427883240,13340,13360,13360,13340,244
20230705,145300,424627300,13350,13350,13350,13350,23
20230705,145200,424320250,13350,13340,13350,13340,4
20230705,145100,424266880,13340,13340,13340,13340,1
20230705,145000,424253540,13340,13340,13340,13340,1
20230705,144900,424240200,13360,13360,13360,13360,2
20230705,144800,424213480,13350,13340,13350,13340,33
20230705,144700,423773040,13330,13330,13330,13330,26
20230705,144600,423426460,13330,13330,13330,13330,0
20230705,144500,423426460,13330,13330,13330,13330,4
20230705,144400,423373140,13340,13340,13340,13340,7
20230705,144300,423279760,13340,13320,13340,13320,33
20230705,144200,422839690,13330,13330,13330,13330,14
20230705,144100,422653070,13330,13350,13350,13330,20
20230705,144000,422386450,13350,13350,13350,13350,0
20230705,143900,422386450,13350,13350,13350,13350,0
20230705,143800,422386450,13350,13350,13430,13320,209
20230705,143700,419598410,13350,13340,13350,13340,29
20230705,143600,419211540,13340,13340,13340,13340,5
20230705,143500,419144840,13340,13340,13340,13340,7
20230705,143400,419051460,13340,13340,13340,13340,62
20230705,143300,418224380,13340,13340,13340,13340,0
20230705,143200,418224380,13340,13340,13340,13340,13
20230705,143100,418050960,13340,13350,13350,13340,69
20230705,143000,417130470,13340,13350,13350,13340,49
20230705,142900,416476730,13410,13410,13410,13410,3
20230705,142800,416436500,13340,13330,13340,13330,61
20230705,142700,415623090,13330,13330,13330,13330,23
20230705,142600,415316500,13330,13350,13350,13330,144
20230705,142500,413396800,13350,13350,13350,13350,7
20230705,142400,413303350,13350,13370,13370,13350,200
20230705,142300,410633140,13370,13380,13380,13360,96
20230705,142200,409349910,13370,13370,13380,13370,535
20230705,142100,402196910,13370,13370,13380,13370,136
20230705,142000,400378090,13370,13370,13370,13370,63
20230705,141900,399535780,13370,13370,13370,13370,138
20230705,141800,397690720,13370,13370,13370,13370,306
20230705,141700,393599500,13370,13380,13380,13370,29
20230705,141600,393211660,13380,13380,13380,13380,151
20230705,141500,391191280,13380,13380,13380,13380,156
20230705,141400,389104000,13380,13380,13380,13380,23
20230705,141300,388796260,13380,13380,13380,13380,138
20230705,141200,386949820,13380,13380,13380,13380,120
20230705,141100,385344220,13380,13380,13380,13380,292
20230705,141000,381437260,13390,13380,13390,13380,66
20230705,140900,380554150,13380,13380,13380,13380,87
20230705,140800,379390090,13380,13380,13380,13380,80
20230705,140700,378319690,13390,13390,13390,13390,156
20230705,140600,376230850,13380,13380,13380,13380,0
20230705,140500,376230850,13380,13380,13380,13380,40
20230705,140400,375695650,13380,13380,13380,13380,0
20230705,140300,375695650,13380,13380,13380,13380,168
20230705,140200,373447810,13380,13380,13380,13380,330
20230705,140100,369032410,13380,13380,13380,13380,120
20230705,140000,367426810,13380,13390,13390,13380,433
20230705,135900,361633130,13390,13390,13390,13390,666
20230705,135800,352715390,13390,13390,13390,13390,134
20230705,135700,350921130,13390,13390,13390,13390,57
20230705,135600,350157900,13390,13390,13390,13390,132
20230705,135500,348390420,13390,13390,13390,13390,23
20230705,135400,348082450,13390,13390,13390,13390,58
20230705,135300,347305830,13390,13390,13390,13390,95
20230705,135200,346033780,13390,13390,13390,13390,272
20230705,135100,342391700,13390,13390,13390,13390,169
20230705,135000,340128790,13390,13400,13400,13390,424
20230705,134900,334450930,13410,13390,13410,13390,146
20230705,134800,332495950,13390,13400,13400,13390,241
20230705,134700,329268460,13390,13390,13390,13390,0
20230705,134600,329268460,13390,13390,13390,13390,247
20230705,134500,325961130,13390,13400,13400,13390,237
20230705,134400,322785760,13400,13400,13400,13400,0
20230705,134300,322785760,13400,13400,13400,13400,191
20230705,134200,320226360,13400,13400,13400,13400,217
20230705,134100,317318560,13400,13400,13400,13400,344
20230705,134000,312708960,13400,13400,13400,13400,113
20230705,133900,311194760,13400,13400,13400,13400,321
20230705,133800,306893360,13400,13400,13400,13400,66
20230705,133700,306008960,13400,13400,13400,13400,191
20230705,133600,303449560,13400,13400,13400,13400,423
20230705,133500,297781360,13400,13400,13400,13400,191
20230705,133400,295221960,13400,13400,13400,13400,57
20230705,133300,294458160,13400,13400,13400,13400,248
20230705,133200,291134960,13400,13400,13400,13400,140
20230705,133100,289258960,13400,13400,13400,13400,0
20230705,133000,289258960,13400,13410,13410,13400,208
20230705,132900,286471070,13410,13410,13410,13410,23
20230705,132800,286162640,13410,13410,13410,13410,12
20230705,132700,286001720,13410,13410,13410,13410,0
20230705,132600,286001720,13410,13410,13410,13410,146
20230705,132500,284043860,13410,13410,13410,13410,0
20230705,132400,284043860,13410,13410,13410,13410,1
20230705,132300,284030450,13410,13410,13410,13410,39
20230705,132200,283507460,13410,13410,13410,13410,100
20230705,132100,282166460,13410,13410,13410,13410,0
20230705,132000,282166460,13410,13410,13410,13410,23
20230705,131900,281858030,13400,13400,13400,13400,0
20230705,131800,281858030,13400,13400,13400,13400,0
20230705,131700,281858030,13400,13400,13400,13400,0
20230705,131600,281858030,13400,13400,13400,13400,35
20230705,131500,281389030,13400,13400,13400,13400,24
20230705,131400,281067430,13400,13400,13400,13400,0
20230705,131300,281067430,13400,13400,13400,13400,22
20230705,131200,280772630,13400,13400,13410,13400,114
20230705,131100,279245020,13400,13400,13400,13400,22
20230705,131000,278950220,13400,13400,13400,13400,57
20230705,130900,278186420,13400,13400,13400,13400,0
20230705,130800,278186420,13400,13400,13400,13400,54
20230705,130700,277462820,13400,13400,13400,13400,133
20230705,130600,275680620,13400,13400,13400,13400,0
20230705,130500,275680620,13400,13400,13400,13400,0
20230705,130400,275680620,13400,13400,13400,13400,23
20230705,130300,275372420,13400,13410,13480,13400,245
20230705,130200,272088850,13410,13410,13410,13410,107
20230705,130100,270653980,13410,13410,13410,13410,33
20230705,130000,270211450,13410,13460,13460,13410,1223
20230705,125900,253807950,13460,13460,13460,13460,179
20230705,125800,251398610,13490,13490,13490,13490,0
20230705,125700,251398610,13490,13490,13490,13490,0
20230705,125600,251398610,13490,13490,13490,13490,1
20230705,125500,251385120,13410,13410,13410,13410,1
20230705,125400,251371710,13410,13410,13410,13410,78
20230705,125300,250325730,13410,13420,13420,13410,450
20230705,125200,244288790,13420,13420,13420,13420,104
20230705,125100,242893110,13420,13420,13420,13420,23
20230705,125000,242584450,13420,13420,13420,13420,0
20230705,124900,242584450,13420,13420,13420,13420,7
20230705,124800,242490510,13420,13420,13420,13420,23
20230705,124700,242181850,13420,13420,13420,13420,0
20230705,124600,242181850,13420,13420,13420,13420,0
20230705,124500,242181850,13420,13420,13420,13420,0
20230705,124400,242181850,13420,13420,13420,13420,142
20230705,124300,240276210,13420,13420,13420,13420,70
20230705,124200,239336810,13420,13420,13420,13420,227
20230705,124100,236290470,13420,13420,13420,13420,118
20230705,124000,234706910,13410,13410,13410,13410,76
20230705,123900,233687750,13410,13410,13410,13410,2
20230705,123800,233660930,13410,13410,13410,13410,307
20230705,123700,229544060,13410,13420,13420,13410,50
20230705,123600,228873400,13420,13420,13420,13420,22
20230705,123500,228578160,13410,13410,13410,13410,80
20230705,123400,227505360,13410,13410,13410,13410,134
20230705,123300,225708420,13410,13410,13410,13410,143
20230705,123200,223790790,13410,13410,13410,13410,10
20230705,123100,223656690,13410,13410,13410,13410,23
20230705,123000,223348260,13410,13410,13410,13410,34
20230705,122900,222892320,13410,13420,13420,13410,293
20230705,122800,218961510,13420,13420,13420,13420,23
20230705,122700,218652850,13420,13420,13420,13420,109
20230705,122600,217190070,13410,13410,13410,13410,0
20230705,122500,217190070,13410,13410,13410,13410,23
20230705,122400,216881640,13410,13430,13430,13410,227
20230705,122300,213837250,13430,13430,13430,13430,2
20230705,122200,213810390,13410,13440,13440,13410,182
20230705,122100,211369690,13440,13440,13440,13440,0
20230705,122000,211369690,13440,13440,13440,13440,0
20230705,121900,211369690,13440,13410,13440,13410,620
20230705,121800,203040460,13410,13420,13420,13410,105
20230705,121700,201632210,13440,13440,13440,13440,0
20230705,121600,201632210,13440,13440,13440,13440,7
20230705,121500,201538130,13440,13440,13440,13440,23
20230705,121400,201229010,13440,13410,13470,13410,83
20230705,121300,200113400,13410,13420,13420,13410,24
20230705,121200,199791410,13420,13420,13420,13420,301
20230705,121100,195751990,13420,13430,13430,13420,416
20230705,121000,190169210,13420,13420,13420,13420,60
20230705,120900,189364010,13420,13420,13420,13420,134
20230705,120800,187565730,13420,13420,13420,13420,10
20230705,120700,187431530,13420,13420,13420,13420,184
20230705,120600,184962250,13420,13420,13420,13420,65
20230705,120500,184089950,13420,13420,13420,13420,122
20230705,120400,182452710,13420,13430,13440,13420,344
20230705,120300,177835710,13430,13430,13430,13430,46
20230705,120200,177217930,13430,13430,13430,13430,324
20230705,120100,172866610,13430,13430,13430,13430,0
20230705,120000,172866610,13430,13430,13430,13430,0
20230705,115900,172866610,13430,13430,13430,13430,96
20230705,115800,171577330,13430,13430,13430,13430,0
20230705,115700,171577330,13430,13430,13430,13430,0
20230705,115600,171577330,13430,13430,13430,13430,37
20230705,115500,171080420,13440,13440,13440,13440,0
20230705,115400,171080420,13440,13440,13440,13440,0
20230705,115300,171080420,13440,13440,13440,13440,0
20230705,115200,171080420,13440,13440,13440,13440,0
20230705,115100,171080420,13440,13440,13440,13440,0
20230705,115000,171080420,13440,13440,13440,13440,0
20230705,114900,171080420,13440,13440,13440,13440,189
20230705,114800,168540260,13470,13470,13470,13470,5
20230705,114700,168472910,13470,13470,13470,13470,0
20230705,114600,168472910,13470,13470,13470,13470,1
20230705,114500,168459440,13470,13430,13470,13430,105
20230705,114400,167049090,13430,13430,13430,13430,0
20230705,114300,167049090,13430,13430,13430,13430,23
20230705,114200,166740200,13430,13430,13430,13430,0
20230705,114100,166740200,13430,13430,13430,13430,0
20230705,114000,166740200,13430,13430,13430,13430,23
20230705,113900,166431310,13430,13430,13430,13430,0
20230705,113800,166431310,13430,13430,13430,13430,0
20230705,113700,166431310,13430,13430,13430,13430,22
20230705,113600,166135850,13430,13430,13430,13430,0
20230705,113500,166135850,13430,13430,13430,13430,0
20230705,113400,166135850,13430,13430,13430,13430,24
20230705,113300,165813530,13430,13430,13430,13430,0
20230705,113200,165813530,13430,13430,13430,13430,0
20230705,113100,165813530,13430,13430,13430,13430,0
20230705,113000,165813530,13430,13430,13430,13430,23
20230705,112900,165504640,13430,13430,13430,13430,0
20230705,112800,165504640,13430,13430,13430,13430,76
20230705,112700,164483960,13430,13430,13430,13430,39
20230705,112600,163960190,13430,13430,13430,13430,0
20230705,112500,163960190,13430,13430,13430,13430,12
20230705,112400,163799030,13430,13430,13430,13430,130
20230705,112300,162053130,13430,13430,13430,13430,5
20230705,112200,161985980,13430,13430,13430,13430,0
20230705,112100,161985980,13430,13430,13430,13430,5
20230705,112000,161918830,13430,13430,13430,13430,5
20230705,111900,161851680,13420,13420,13420,13420,0
20230705,111800,161851680,13420,13420,13420,13420,23
20230705,111700,161543020,13420,13420,13420,13420,0
20230705,111600,161543020,13420,13420,13420,13420,0
20230705,111500,161543020,13420,13420,13420,13420,0
20230705,111400,161543020,13420,13430,13430,13420,36
20230705,111300,161059770,13420,13420,13420,13420,0
20230705,111200,161059770,13420,13420,13420,13420,0
20230705,111100,161059770,13420,13420,13420,13420,195
20230705,111000,158442870,13420,13420,13420,13420,0
20230705,110900,158442870,13420,13420,13420,13420,0
20230705,110800,158442870,13420,13420,13420,13420,23
20230705,110700,158134210,13420,13420,13420,13420,223
20230705,110600,155141550,13430,13430,13430,13430,0
20230705,110500,155141550,13430,13430,13430,13430,0
20230705,110400,155141550,13430,13430,13430,13430,0
20230705,110300,155141550,13430,13430,13430,13430,0
20230705,110200,155141550,13430,13430,13430,13430,0
20230705,110100,155141550,13430,13430,13430,13430,0
20230705,110000,155141550,13430,13430,13430,13420,746
20230705,105900,145126390,13440,13440,13440,13440,3
20230705,105800,145086070,13430,13430,13430,13430,23
20230705,105700,144777180,13430,13430,13430,13430,0
20230705,105600,144777180,13430,13430,13430,13430,0
20230705,105500,144777180,13430,13440,13440,13430,768
20230705,105400,134461990,13460,13450,13460,13450,81
20230705,105300,133372430,13440,13440,13440,13440,306
20230705,105200,129259790,13450,13450,13450,13450,0
20230705,105100,129259790,13450,13450,13450,13450,1
20230705,105000,129246340,13450,13450,13450,13450,3
20230705,104900,129205990,13450,13450,13450,13450,58
20230705,104800,128425890,13450,13450,13450,13450,0
20230705,104700,128425890,13450,13450,13450,13450,0
20230705,104600,128425890,13450,13450,13450,13450,23
20230705,104500,128116540,13450,13450,13450,13450,500
20230705,104400,121391540,13450,13450,13450,13450,0
20230705,104300,121391540,13450,13450,13450,13450,0
20230705,104200,121391540,13450,13460,13460,13450,29
20230705,104100,121001440,13450,13450,13450,13450,0
20230705,104000,121001440,13450,13450,13450,13450,0
20230705,103900,121001440,13450,13450,13450,13450,23
20230705,103800,120692090,13450,13450,13450,13450,0
20230705,103700,120692090,13450,13450,13450,13450,0
20230705,103600,120692090,13450,13450,13450,13450,23
20230705,103500,120382740,13450,13450,13450,13450,63
20230705,103400,119535390,13450,13450,13450,13450,0
20230705,103300,119535390,13450,13450,13450,13450,23
20230705,103200,119226040,13450,13450,13450,13450,0
20230705,103100,119226040,13450,13460,13460,13450,300
20230705,103000,115189150,13460,13460,13460,13460,23
20230705,102900,114879570,13460,13460,13460,13460,0
20230705,102800,114879570,13460,13460,13460,13460,5
20230705,102700,114812270,13460,13460,13460,13460,0
20230705,102600,114812270,13460,13460,13460,13460,23
20230705,102500,114502690,13450,13450,13450,13450,0
20230705,102400,114502690,13450,13470,13470,13450,100
20230705,102300,113157650,13460,13470,13470,13460,744
20230705,102200,103137900,13460,13460,13460,13460,0
20230705,102100,103137900,13460,13460,13460,13460,0
20230705,102000,103137900,13460,13460,13460,13460,54
20230705,101900,102411060,13460,13460,13460,13460,0
20230705,101800,102411060,13460,13460,13460,13460,0
20230705,101700,102411060,13460,13460,13460,13460,30
20230705,101600,102007260,13460,13460,13460,13460,0
20230705,101500,102007260,13460,13470,13470,13460,440
20230705,101400,96081860,13470,13470,13470,13470,107
20230705,101300,94640570,13470,13470,13470,13470,1
20230705,101200,94627100,13470,13480,13480,13470,156
20230705,101100,92524790,13480,13490,13490,13480,207
20230705,101000,89732410,13500,13500,13500,13500,290
20230705,100900,85817410,13500,13500,13500,13500,27
20230705,100800,85452910,13500,13520,13520,13500,736
20230705,100700,75508730,13530,13550,13550,13530,296
20230705,100600,71502520,13550,13550,13560,13550,293
20230705,100500,67531230,13560,13580,13580,13560,95
20230705,100400,66241150,13580,13580,13580,13580,31
20230705,100300,65820170,13610,13610,13610,13610,0
20230705,100200,65820170,13610,13640,13640,13610,1110
20230705,100100,50684530,13650,13650,13650,13650,198
20230705,100000,47981830,13660,13660,13660,13660,0
20230705,095900,47981830,13660,13660,13660,13660,704
20230705,095800,38365190,13690,13660,13690,13660,49
20230705,095700,37695040,13690,13690,13690,13690,23
20230705,095600,37380170,13690,13680,13690,13680,101
20230705,095500,35998480,13670,13670,13670,13670,0
20230705,095400,35998480,13670,13670,13670,13670,100
20230705,095300,34631480,13660,13670,13670,13660,40
20230705,095200,34084910,13680,13680,13680,13680,30
20230705,095100,33674510,13690,13690,13690,13690,0
20230705,095000,33674510,13690,13690,13690,13690,0
20230705,094900,33674510,13690,13690,13690,13690,9
20230705,094800,33551300,13690,13690,13690,13690,0
20230705,094700,33551300,13690,13690,13690,13690,0
20230705,094600,33551300,13690,13690,13690,13690,19
20230705,094500,33291190,13680,13680,13680,13680,1
20230705,094400,33277510,13670,13670,13670,13670,0
20230705,094300,33277510,13670,13670,13670,13670,0
20230705,094200,33277510,13670,13670,13670,13670,0
20230705,094100,33277510,13670,13670,13670,13670,6
20230705,094000,33195490,13690,13690,13690,13690,0
20230705,093900,33195490,13690,13690,13690,13690,0
20230705,093800,33195490,13690,13690,13690,13690,74
20230705,093700,32182430,13670,13670,13670,13670,0
20230705,093600,32182430,13670,13670,13670,13670,0
20230705,093500,32182430,13670,13670,13670,13670,0
20230705,093400,32182430,13670,13670,13670,13670,0
20230705,093300,32182430,13670,13670,13670,13670,0
20230705,093200,32182430,13670,13670,13670,13670,0
20230705,093100,32182430,13670,13670,13670,13670,62
20230705,093000,31334890,13700,13670,13700,13670,473
20230705,092900,24857790,13700,13700,13700,13700,0
20230705,092800,24857790,13700,13700,13700,13700,0
20230705,092700,24857790,13700,13700,13700,13700,10
20230705,092600,24720790,13710,13710,13710,13710,0
20230705,092500,24720790,13710,13710,13710,13710,0
20230705,092400,24720790,13710,13710,13710,13710,0
20230705,092300,24720790,13710,13710,13710,13710,0
20230705,092200,24720790,13710,13660,13710,13660,1002
20230705,092100,11002570,13640,13640,13640,13640,23
20230705,092000,10688850,13660,13660,13660,13660,0
20230705,091900,10688850,13660,13660,13660,13660,0
20230705,091800,10688850,13660,13660,13660,13660,0
20230705,091700,10688850,13660,13660,13660,13660,111
20230705,091600,9172590,13700,13700,13700,13700,1
20230705,091500,9158890,13660,13660,13660,13660,0
20230705,091400,9158890,13660,13660,13660,13660,0
20230705,091300,9158890,13660,13700,13700,13660,30
20230705,091200,8748690,13750,13750,13750,13750,0
20230705,091100,8748690,13750,13750,13750,13750,0
20230705,091000,8748690,13750,13750,13750,13750,72
20230705,090900,7758690,13750,13740,13750,13740,78
20230705,090800,6686780,13620,13750,13750,13620,16
20230705,090700,6466910,13760,13760,13760,13760,0
20230705,090600,6466910,13760,13600,13780,13600,230
20230705,090500,3314730,13610,13610,13610,13610,1
20230705,090400,3301120,13540,13540,13540,13540,0
20230705,090300,3301120,13540,13540,13540,13540,153
20230705,090200,1229500,13510,13510,13510,13510,0
20230705,090100,1229500,13510,13510,13510,13510,0
20230705,090000,1229500,13510,13600,13600,13510,91