KissMeData/246710/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,203200,676464490,12220,12220,12220,12220,274
20230705,203100,676464490,12220,12220,12220,12220,0
20230705,203000,676464490,12220,12220,12220,12220,0
20230705,202900,676464490,12220,12220,12220,12220,0
20230705,202800,676464490,12220,12220,12220,12220,0
20230705,202700,676464490,12220,12220,12220,12220,0
20230705,202600,676464490,12220,12220,12220,12220,0
20230705,202500,676464490,12220,12220,12220,12220,0
20230705,202400,676464490,12220,12220,12220,12220,0
20230705,202300,676464490,12220,12220,12220,12220,0
20230705,202200,676464490,12220,12220,12220,12220,0
20230705,202100,676464490,12220,12220,12220,12220,0
20230705,202000,676464490,12220,12220,12220,12220,0
20230705,201900,676464490,12220,12220,12220,12220,0
20230705,201800,676464490,12220,12220,12220,12220,0
20230705,201700,676464490,12220,12220,12220,12220,0
20230705,201600,676464490,12220,12220,12220,12220,0
20230705,201500,676464490,12220,12220,12220,12220,0
20230705,201400,676464490,12220,12220,12220,12220,0
20230705,201300,676464490,12220,12220,12220,12220,0
20230705,201200,676464490,12220,12220,12220,12220,0
20230705,201100,676464490,12220,12220,12220,12220,0
20230705,201000,676464490,12220,12220,12220,12220,0
20230705,200900,676464490,12220,12220,12220,12220,0
20230705,200800,676464490,12220,12220,12220,12220,0
20230705,200700,676464490,12220,12220,12220,12220,0
20230705,200600,676464490,12220,12220,12220,12220,0
20230705,200500,676464490,12220,12220,12220,12220,0
20230705,200400,676464490,12220,12220,12220,12220,0
20230705,200300,676464490,12220,12220,12220,12220,0
20230705,200200,676464490,12220,12220,12220,12220,274
20230705,200100,676464490,12220,12220,12220,12220,0
20230705,200000,676464490,12220,12220,12220,12220,0
20230705,195900,676464490,12220,12220,12220,12220,0
20230705,195800,676464490,12220,12220,12220,12220,0
20230705,195700,676464490,12220,12220,12220,12220,0
20230705,195600,676464490,12220,12220,12220,12220,0
20230705,195500,676464490,12220,12220,12220,12220,0
20230705,195400,676464490,12220,12220,12220,12220,0
20230705,195300,676464490,12220,12220,12220,12220,0
20230705,195200,676464490,12220,12220,12220,12220,0
20230705,195100,676464490,12220,12220,12220,12220,0
20230705,195000,676464490,12220,12220,12220,12220,0
20230705,194900,676464490,12220,12220,12220,12220,0
20230705,194800,676464490,12220,12220,12220,12220,0
20230705,194700,676464490,12220,12220,12220,12220,0
20230705,194600,676464490,12220,12220,12220,12220,0
20230705,194500,676464490,12220,12220,12220,12220,0
20230705,194400,676464490,12220,12220,12220,12220,0
20230705,194300,676464490,12220,12220,12220,12220,0
20230705,194200,676464490,12220,12220,12220,12220,0
20230705,194100,676464490,12220,12220,12220,12220,0
20230705,194000,676464490,12220,12220,12220,12220,0
20230705,193900,676464490,12220,12220,12220,12220,0
20230705,193800,676464490,12220,12220,12220,12220,0
20230705,193700,676464490,12220,12220,12220,12220,0
20230705,193600,676464490,12220,12220,12220,12220,0
20230705,193500,676464490,12220,12220,12220,12220,0
20230705,193400,676464490,12220,12220,12220,12220,0
20230705,193300,676464490,12220,12220,12220,12220,0
20230705,193200,676464490,12220,12220,12220,12220,274
20230705,193100,676464490,12220,12220,12220,12220,0
20230705,193000,676464490,12220,12220,12220,12220,0
20230705,192900,676464490,12220,12220,12220,12220,0
20230705,192800,676464490,12220,12220,12220,12220,0
20230705,192700,676464490,12220,12220,12220,12220,0
20230705,192600,676464490,12220,12220,12220,12220,0
20230705,192500,676464490,12220,12220,12220,12220,0
20230705,192400,676464490,12220,12220,12220,12220,0
20230705,192300,676464490,12220,12220,12220,12220,0
20230705,192200,676464490,12220,12220,12220,12220,0
20230705,192100,676464490,12220,12220,12220,12220,0
20230705,192000,676464490,12220,12220,12220,12220,0
20230705,191900,676464490,12220,12220,12220,12220,0
20230705,191800,676464490,12220,12220,12220,12220,0
20230705,191700,676464490,12220,12220,12220,12220,0
20230705,191600,676464490,12220,12220,12220,12220,0
20230705,191500,676464490,12220,12220,12220,12220,0
20230705,191400,676464490,12220,12220,12220,12220,0
20230705,191300,676464490,12220,12220,12220,12220,0
20230705,191200,676464490,12220,12220,12220,12220,0
20230705,191100,676464490,12220,12220,12220,12220,0
20230705,191000,676464490,12220,12220,12220,12220,0
20230705,190900,676464490,12220,12220,12220,12220,0
20230705,190800,676464490,12220,12220,12220,12220,0
20230705,190700,676464490,12220,12220,12220,12220,0
20230705,190600,676464490,12220,12220,12220,12220,0
20230705,190500,676464490,12220,12220,12220,12220,0
20230705,190400,676464490,12220,12220,12220,12220,0
20230705,190300,676464490,12220,12220,12220,12220,0
20230705,190200,676464490,12220,12220,12220,12220,274
20230705,190100,676464490,12220,12220,12220,12220,0
20230705,190000,676464490,12220,12220,12220,12220,0
20230705,185900,676464490,12220,12220,12220,12220,0
20230705,185800,676464490,12220,12220,12220,12220,0
20230705,185700,676464490,12220,12220,12220,12220,0
20230705,185600,676464490,12220,12220,12220,12220,0
20230705,185500,676464490,12220,12220,12220,12220,0
20230705,185400,676464490,12220,12220,12220,12220,0
20230705,185300,676464490,12220,12220,12220,12220,0
20230705,185200,676464490,12220,12220,12220,12220,0
20230705,185100,676464490,12220,12220,12220,12220,0
20230705,185000,676464490,12220,12220,12220,12220,0
20230705,184900,676464490,12220,12220,12220,12220,0
20230705,184800,676464490,12220,12220,12220,12220,0
20230705,184700,676464490,12220,12220,12220,12220,0
20230705,184600,676464490,12220,12220,12220,12220,0
20230705,184500,676464490,12220,12220,12220,12220,0
20230705,184400,676464490,12220,12220,12220,12220,0
20230705,184300,676464490,12220,12220,12220,12220,0
20230705,184200,676464490,12220,12220,12220,12220,0
20230705,184100,676464490,12220,12220,12220,12220,0
20230705,184000,676464490,12220,12220,12220,12220,0
20230705,183900,676464490,12220,12220,12220,12220,0
20230705,183800,676464490,12220,12220,12220,12220,0
20230705,183700,676464490,12220,12220,12220,12220,0
20230705,183600,676464490,12220,12220,12220,12220,0
20230705,183500,676464490,12220,12220,12220,12220,0
20230705,183400,676464490,12220,12220,12220,12220,0
20230705,183300,676464490,12220,12220,12220,12220,0
20230705,183200,676464490,12220,12220,12220,12220,274
20230705,183100,676464490,12220,12220,12220,12220,0
20230705,183000,676464490,12220,12220,12220,12220,0
20230705,182900,676464490,12220,12220,12220,12220,0
20230705,182800,676464490,12220,12220,12220,12220,0
20230705,182700,676464490,12220,12220,12220,12220,0
20230705,182600,676464490,12220,12220,12220,12220,0
20230705,182500,676464490,12220,12220,12220,12220,0
20230705,182400,676464490,12220,12220,12220,12220,0
20230705,182300,676464490,12220,12220,12220,12220,0
20230705,182200,676464490,12220,12220,12220,12220,0
20230705,182100,676464490,12220,12220,12220,12220,0
20230705,182000,676464490,12220,12220,12220,12220,0
20230705,181900,676464490,12220,12220,12220,12220,0
20230705,181800,676464490,12220,12220,12220,12220,0
20230705,181700,676464490,12220,12220,12220,12220,0
20230705,181600,676464490,12220,12220,12220,12220,0
20230705,181500,676464490,12220,12220,12220,12220,0
20230705,181400,676464490,12220,12220,12220,12220,0
20230705,181300,676464490,12220,12220,12220,12220,0
20230705,181200,676464490,12220,12220,12220,12220,0
20230705,181100,676464490,12220,12220,12220,12220,0
20230705,181000,676464490,12220,12220,12220,12220,0
20230705,180900,676464490,12220,12220,12220,12220,0
20230705,180800,676464490,12220,12220,12220,12220,0
20230705,180700,676464490,12220,12220,12220,12220,0
20230705,180600,676464490,12220,12220,12220,12220,0
20230705,180500,676464490,12220,12220,12220,12220,0
20230705,180400,676464490,12220,12220,12220,12220,0
20230705,180300,676464490,12220,12220,12220,12220,0
20230705,180200,676464490,12220,12220,12220,12220,274
20230705,180100,676464490,12220,12220,12220,12220,0
20230705,180000,676464490,12220,12220,12220,12220,0
20230705,175900,676464490,12220,12220,12220,12220,0
20230705,175800,676464490,12220,12220,12220,12220,0
20230705,175700,676464490,12220,12220,12220,12220,0
20230705,175600,676464490,12220,12220,12220,12220,0
20230705,175500,676464490,12220,12220,12220,12220,0
20230705,175400,676464490,12220,12220,12220,12220,0
20230705,175300,676464490,12220,12220,12220,12220,0
20230705,175200,676464490,12220,12220,12220,12220,0
20230705,175100,676464490,12220,12220,12220,12220,0
20230705,175000,676464490,12220,12220,12220,12220,0
20230705,174900,676464490,12220,12220,12220,12220,0
20230705,174800,676464490,12220,12220,12220,12220,0
20230705,174700,676464490,12220,12220,12220,12220,0
20230705,174600,676464490,12220,12220,12220,12220,0
20230705,174500,676464490,12220,12220,12220,12220,0
20230705,174400,676464490,12220,12220,12220,12220,0
20230705,174300,676464490,12220,12220,12220,12220,0
20230705,174200,676464490,12220,12220,12220,12220,0
20230705,174100,676464490,12220,12220,12220,12220,0
20230705,174000,676464490,12220,12220,12220,12220,0
20230705,173900,676464490,12220,12220,12220,12220,0
20230705,173800,676464490,12220,12220,12220,12220,0
20230705,173700,676464490,12220,12220,12220,12220,0
20230705,173600,676464490,12220,12220,12220,12220,0
20230705,173500,676464490,12220,12220,12220,12220,0
20230705,173400,676464490,12220,12220,12220,12220,0
20230705,173300,676464490,12220,12220,12220,12220,0
20230705,173200,676464490,12220,12220,12220,12220,274
20230705,173100,676464490,12220,12220,12220,12220,0
20230705,173000,676464490,12220,12220,12220,12220,0
20230705,172900,676464490,12220,12220,12220,12220,0
20230705,172800,676464490,12220,12220,12220,12220,0
20230705,172700,676464490,12220,12220,12220,12220,0
20230705,172600,676464490,12220,12220,12220,12220,0
20230705,172500,676464490,12220,12220,12220,12220,0
20230705,172400,676464490,12220,12220,12220,12220,0
20230705,172300,676464490,12220,12220,12220,12220,0
20230705,172200,676464490,12220,12220,12220,12220,0
20230705,172100,676464490,12220,12220,12220,12220,0
20230705,172000,676464490,12220,12220,12220,12220,0
20230705,171900,676464490,12220,12220,12220,12220,0
20230705,171800,676464490,12220,12220,12220,12220,0
20230705,171700,676464490,12220,12220,12220,12220,0
20230705,171600,676464490,12220,12220,12220,12220,0
20230705,171500,676464490,12220,12220,12220,12220,0
20230705,171400,676464490,12220,12220,12220,12220,0
20230705,171300,676464490,12220,12220,12220,12220,0
20230705,171200,676464490,12220,12220,12220,12220,0
20230705,171100,676464490,12220,12220,12220,12220,0
20230705,171000,676464490,12220,12220,12220,12220,0
20230705,170900,676464490,12220,12220,12220,12220,0
20230705,170800,676464490,12220,12220,12220,12220,0
20230705,170700,676464490,12220,12220,12220,12220,0
20230705,170600,676464490,12220,12220,12220,12220,0
20230705,170500,676464490,12220,12220,12220,12220,0
20230705,170400,676464490,12220,12220,12220,12220,0
20230705,170300,676464490,12220,12220,12220,12220,0
20230705,170200,676464490,12220,12220,12220,12220,274
20230705,170100,676464490,12220,12220,12220,12220,0
20230705,170000,676464490,12220,12220,12220,12220,0
20230705,165900,676464490,12220,12220,12220,12220,0
20230705,165800,676464490,12220,12220,12220,12220,0
20230705,165700,676464490,12220,12220,12220,12220,0
20230705,165600,676464490,12220,12220,12220,12220,0
20230705,165500,676464490,12220,12220,12220,12220,0
20230705,165400,676464490,12220,12220,12220,12220,0
20230705,165300,676464490,12220,12220,12220,12220,0
20230705,165200,676464490,12220,12220,12220,12220,0
20230705,165100,676464490,12220,12220,12220,12220,0
20230705,165000,676464490,12220,12220,12220,12220,0
20230705,164900,676464490,12220,12220,12220,12220,0
20230705,164800,676464490,12220,12220,12220,12220,0
20230705,164700,676464490,12220,12220,12220,12220,0
20230705,164600,676464490,12220,12220,12220,12220,0
20230705,164500,676464490,12220,12220,12220,12220,0
20230705,164400,676464490,12220,12220,12220,12220,0
20230705,164300,676464490,12220,12220,12220,12220,0
20230705,164200,676464490,12220,12220,12220,12220,0
20230705,164100,676464490,12220,12220,12220,12220,0
20230705,164000,676464490,12220,12220,12220,12220,0
20230705,163900,676464490,12220,12220,12220,12220,0
20230705,163800,676464490,12220,12220,12220,12220,0
20230705,163700,676464490,12220,12220,12220,12220,0
20230705,163600,676464490,12220,12220,12220,12220,0
20230705,163500,676464490,12220,12220,12220,12220,0
20230705,163400,676464490,12220,12220,12220,12220,0
20230705,163300,676464490,12220,12220,12220,12220,0
20230705,163200,676464490,12220,12220,12220,12220,274
20230705,163100,676464490,12220,12220,12220,12220,0
20230705,163000,676464490,12220,12220,12220,12220,0
20230705,162900,676464490,12220,12220,12220,12220,0
20230705,162800,676464490,12220,12220,12220,12220,0
20230705,162700,676464490,12220,12220,12220,12220,0
20230705,162600,676464490,12220,12220,12220,12220,0
20230705,162500,676464490,12220,12220,12220,12220,0
20230705,162400,676464490,12220,12220,12220,12220,0
20230705,162300,676464490,12220,12220,12220,12220,0
20230705,162200,676464490,12220,12220,12220,12220,0
20230705,162100,676464490,12220,12220,12220,12220,0
20230705,162000,676464490,12220,12220,12220,12220,0
20230705,161900,676464490,12220,12220,12220,12220,0
20230705,161800,676464490,12220,12220,12220,12220,0
20230705,161700,676464490,12220,12220,12220,12220,0
20230705,161600,676464490,12220,12220,12220,12220,0
20230705,161500,676464490,12220,12220,12220,12220,0
20230705,161400,676464490,12220,12220,12220,12220,0
20230705,161300,676464490,12220,12220,12220,12220,0
20230705,161200,676464490,12220,12220,12220,12220,0
20230705,161100,676464490,12220,12220,12220,12220,0
20230705,161000,676464490,12220,12220,12220,12220,0
20230705,160900,676464490,12220,12220,12220,12220,0
20230705,160800,676464490,12220,12220,12220,12220,0
20230705,160700,676464490,12220,12220,12220,12220,0
20230705,160600,676464490,12220,12220,12220,12220,0
20230705,160500,676464490,12220,12220,12220,12220,0
20230705,160400,676464490,12220,12220,12220,12220,0
20230705,160300,676464490,12220,12220,12220,12220,0
20230705,160200,676464490,12220,12220,12220,12220,274
20230705,160100,676464490,12220,12220,12220,12220,0
20230705,160000,676464490,12220,12220,12220,12220,0
20230705,155900,676464490,12220,12220,12220,12220,0
20230705,155800,676464490,12220,12220,12220,12220,0
20230705,155700,676464490,12220,12220,12220,12220,0
20230705,155600,676464490,12220,12220,12220,12220,0
20230705,155500,676464490,12220,12220,12220,12220,0
20230705,155400,676464490,12220,12220,12220,12220,0
20230705,155300,676464490,12220,12220,12220,12220,0
20230705,155200,676464490,12220,12220,12220,12220,0
20230705,155100,676464490,12220,12220,12220,12220,0
20230705,155000,676464490,12220,12220,12220,12220,0
20230705,154900,676464490,12220,12220,12220,12220,0
20230705,154800,676464490,12220,12220,12220,12220,0
20230705,154700,676464490,12220,12220,12220,12220,0
20230705,154600,676464490,12220,12220,12220,12220,0
20230705,154500,676464490,12220,12220,12220,12220,0
20230705,154400,676464490,12220,12220,12220,12220,0
20230705,154300,676464490,12220,12220,12220,12220,0
20230705,154200,676464490,12220,12220,12220,12220,0
20230705,154100,676464490,12220,12220,12220,12220,0
20230705,154000,676464490,12220,12220,12220,12220,0
20230705,153900,676464490,12220,12220,12220,12220,0
20230705,153800,676464490,12220,12220,12220,12220,0
20230705,153700,676464490,12220,12220,12220,12220,0
20230705,153600,676464490,12220,12220,12220,12220,0
20230705,153500,676464490,12220,12220,12220,12220,0
20230705,153400,676464490,12220,12220,12220,12220,0
20230705,153300,676464490,12220,12220,12220,12220,0
20230705,153200,676464490,12220,12220,12220,12220,274
20230705,153100,676464490,12220,12220,12220,12220,0
20230705,153000,676464490,12220,12220,12220,12220,274
20230705,152900,673116210,12180,12180,12180,12180,0
20230705,152800,673116210,12180,12180,12180,12180,0
20230705,152700,673116210,12180,12180,12180,12180,0
20230705,152600,673116210,12180,12180,12180,12180,0
20230705,152500,673116210,12180,12180,12180,12180,0
20230705,152400,673116210,12180,12180,12180,12180,0
20230705,152300,673116210,12180,12180,12180,12180,0
20230705,152200,673116210,12180,12180,12180,12180,0
20230705,152100,673116210,12180,12180,12180,12180,0
20230705,152000,673116210,12180,12180,12180,12180,0
20230705,151900,673116210,12180,12210,12220,12180,395
20230705,151800,668301050,12210,12210,12210,12210,5
20230705,151700,668240000,12200,12200,12200,12200,8
20230705,151600,668142400,12200,12210,12210,12200,42
20230705,151500,667629800,12220,12220,12220,12220,0
20230705,151400,667629800,12220,12200,12220,12200,2
20230705,151300,667605380,12190,12190,12190,12190,0
20230705,151200,667605380,12190,12190,12190,12190,0
20230705,151100,667605380,12190,12190,12190,12190,2
20230705,151000,667581000,12190,12190,12190,12180,133
20230705,150900,665960030,12190,12190,12190,12190,0
20230705,150800,665960030,12190,12180,12190,12180,1025
20230705,150700,653475510,12170,12190,12190,12170,382
20230705,150600,648822780,12190,12190,12190,12190,199
20230705,150500,646396970,12190,12190,12190,12190,0
20230705,150400,646396970,12190,12190,12190,12190,0
20230705,150300,646396970,12190,12190,12190,12190,229
20230705,150200,643605460,12190,12190,12190,12190,0
20230705,150100,643605460,12190,12190,12190,12190,0
20230705,150000,643605460,12190,12190,12190,12190,0
20230705,145900,643605460,12190,12190,12190,12190,20
20230705,145800,643361660,12200,12200,12200,12200,12
20230705,145700,643215260,12190,12190,12190,12190,19
20230705,145600,642983650,12190,12200,12200,12190,24
20230705,145500,642690980,12200,12200,12200,12200,11
20230705,145400,642556780,12190,12200,12200,12190,37
20230705,145300,642105520,12200,12200,12200,12200,2
20230705,145200,642081120,12190,12190,12200,12190,61
20230705,145100,641337410,12200,12200,12200,12200,12
20230705,145000,641191010,12200,12200,12200,12200,9
20230705,144900,641081210,12200,12200,12200,12200,0
20230705,144800,641081210,12200,12220,12220,12200,533
20230705,144700,634575590,12220,12220,12220,12220,5
20230705,144600,634514490,12220,12220,12220,12220,14
20230705,144500,634343410,12220,12220,12220,12220,0
20230705,144400,634343410,12220,12220,12220,12220,12
20230705,144300,634196770,12210,12210,12210,12210,33
20230705,144200,633793840,12220,12220,12220,12220,32
20230705,144100,633402800,12220,12220,12220,12220,0
20230705,144000,633402800,12220,12210,12220,12210,2
20230705,143900,633378370,12200,12200,12200,12200,66
20230705,143800,632573170,12200,12200,12200,12200,12
20230705,143700,632426770,12200,12210,12210,12200,31
20230705,143600,632048550,12210,12210,12220,12210,77
20230705,143500,631107880,12200,12200,12200,12200,0
20230705,143400,631107880,12200,12200,12200,12200,68
20230705,143300,630278280,12200,12200,12200,12200,0
20230705,143200,630278280,12200,12200,12200,12200,12
20230705,143100,630131880,12200,12200,12200,12200,20
20230705,143000,629887880,12200,12200,12200,12200,32
20230705,142900,629497480,12200,12200,12200,12200,1
20230705,142800,629485280,12200,12190,12200,12190,21
20230705,142700,629229180,12190,12190,12190,12190,12
20230705,142600,629082900,12200,12200,12200,12190,264
20230705,142500,625862340,12200,12200,12200,12200,0
20230705,142400,625862340,12200,12200,12200,12200,38
20230705,142300,625398740,12200,12200,12200,12200,125
20230705,142200,623873740,12200,12200,12200,12200,1259
20230705,142100,608513940,12200,12200,12200,12200,20
20230705,142000,608269940,12200,12200,12200,12200,0
20230705,141900,608269940,12200,12190,12200,12190,200
20230705,141800,605830290,12190,12190,12190,12190,13
20230705,141700,605671820,12180,12180,12180,12180,56
20230705,141600,604989740,12180,12190,12190,12180,26
20230705,141500,604672890,12190,12190,12190,12190,7
20230705,141400,604587560,12190,12190,12190,12190,12
20230705,141300,604441280,12190,12190,12190,12190,261
20230705,141200,601259690,12200,12200,12200,12200,94
20230705,141100,600112890,12190,12190,12190,12190,0
20230705,141000,600112890,12190,12190,12200,12190,25
20230705,140900,599808030,12200,12200,12200,12200,0
20230705,140800,599808030,12200,12200,12200,12200,42
20230705,140700,599295630,12190,12190,12190,12190,5
20230705,140600,599234680,12190,12200,12200,12190,20
20230705,140500,598990710,12200,12190,12200,12190,80
20230705,140400,598015010,12190,12190,12190,12190,233
20230705,140300,595174740,12180,12180,12180,12180,0
20230705,140200,595174740,12180,12180,12180,12180,245
20230705,140100,592190640,12190,12190,12190,12190,20
20230705,140000,591946840,12190,12190,12190,12190,22
20230705,135900,591678660,12190,12180,12190,12180,291
20230705,135800,588131480,12180,12200,12200,12180,738
20230705,135700,579137200,12200,12200,12200,12200,0
20230705,135600,579137200,12200,12200,12200,12200,54
20230705,135500,578478400,12200,12200,12200,12200,1
20230705,135400,578466200,12200,12200,12200,12200,12
20230705,135300,578319800,12190,12190,12190,12190,7
20230705,135200,578234470,12190,12190,12190,12190,11
20230705,135100,578100380,12190,12190,12190,12190,6
20230705,135000,578027240,12200,12200,12200,12200,12
20230705,134900,577880840,12190,12190,12190,12190,4
20230705,134800,577832080,12190,12190,12190,12190,141
20230705,134700,576113290,12190,12190,12190,12190,0
20230705,134600,576113290,12190,12200,12200,12190,16
20230705,134500,575918140,12200,12200,12200,12200,68
20230705,134400,575088540,12200,12190,12200,12190,378
20230705,134300,570480600,12180,12180,12180,12180,161
20230705,134200,568519620,12180,12160,12180,12160,28
20230705,134100,568178910,12170,12170,12170,12170,210
20230705,134000,565623210,12180,12180,12180,12180,12
20230705,133900,565477050,12180,12180,12180,12180,35
20230705,133800,565050750,12180,12170,12180,12170,2
20230705,133700,565026400,12170,12170,12170,12170,10
20230705,133600,564904700,12170,12190,12190,12170,30
20230705,133500,564539140,12190,12190,12190,12190,3
20230705,133400,564502570,12190,12190,12190,12190,12
20230705,133300,564356290,12170,12170,12170,12170,2
20230705,133200,564331950,12180,12170,12180,12160,263
20230705,133100,561133780,12170,12180,12180,12170,436
20230705,133000,555827020,12180,12180,12180,12180,237
20230705,132900,552940360,12180,12180,12180,12180,0
20230705,132800,552940360,12180,12180,12180,12180,1
20230705,132700,552928180,12170,12170,12170,12170,252
20230705,132600,549861340,12160,12160,12160,12160,27
20230705,132500,549533020,12160,12160,12160,12160,337
20230705,132400,545435100,12160,12160,12160,12160,0
20230705,132300,545435100,12160,12160,12160,12160,261
20230705,132200,542261340,12150,12180,12180,12150,1336
20230705,132100,526026540,12190,12190,12190,12190,8
20230705,132000,525929020,12190,12190,12190,12190,12
20230705,131900,525782740,12190,12190,12190,12190,0
20230705,131800,525782740,12190,12190,12190,12190,2
20230705,131700,525758360,12150,12180,12180,12150,1000
20230705,131600,513594530,12190,12180,12190,12180,258
20230705,131500,510449590,12180,12180,12180,12180,15
20230705,131400,510266890,12180,12190,12190,12180,246
20230705,131300,507269350,12200,12200,12200,12200,0
20230705,131200,507269350,12200,12210,12210,12200,119
20230705,131100,505817430,12210,12210,12210,12210,5
20230705,131000,505756380,12210,12210,12210,12210,23
20230705,130900,505475550,12230,12230,12230,12230,0
20230705,130800,505475550,12230,12230,12230,12230,4
20230705,130700,505426630,12200,12240,12240,12200,65
20230705,130600,504632630,12240,12270,12270,12240,173
20230705,130500,502513890,12270,12270,12270,12270,10
20230705,130400,502391190,12270,12270,12270,12270,53
20230705,130300,501740880,12250,12250,12250,12250,3
20230705,130200,501704130,12260,12260,12260,12260,1
20230705,130100,501691870,12220,12220,12220,12220,51
20230705,130000,501068650,12220,12220,12220,12220,17
20230705,125900,500860910,12220,12220,12220,12220,0
20230705,125800,500860910,12220,12220,12220,12220,0
20230705,125700,500860910,12220,12220,12220,12220,0
20230705,125600,500860910,12220,12220,12220,12220,0
20230705,125500,500860910,12220,12220,12220,12220,1
20230705,125400,500848690,12270,12270,12270,12270,0
20230705,125300,500848690,12270,12270,12270,12270,2
20230705,125200,500824150,12190,12180,12190,12160,554
20230705,125100,494083690,12180,12180,12180,12180,0
20230705,125000,494083690,12180,12230,12230,12180,893
20230705,124900,483192380,12260,12240,12260,12240,34
20230705,124800,482775870,12240,12240,12240,12240,47
20230705,124700,482200590,12240,12240,12240,12240,0
20230705,124600,482200590,12240,12230,12240,12230,22
20230705,124500,481931490,12240,12240,12240,12240,0
20230705,124400,481931490,12240,12240,12240,12240,34
20230705,124300,481515330,12250,12250,12250,12250,0
20230705,124200,481515330,12250,12250,12250,12250,1
20230705,124100,481503080,12250,12200,12250,12200,48
20230705,124000,480916350,12200,12200,12200,12200,38
20230705,123900,480452750,12200,12250,12250,12200,377
20230705,123800,475848220,12260,12260,12260,12260,0
20230705,123700,475848220,12260,12260,12260,12260,5
20230705,123600,475786920,12250,12250,12250,12250,1
20230705,123500,475774670,12250,12250,12250,12250,7
20230705,123400,475688920,12270,12270,12270,12270,0
20230705,123300,475688920,12270,12240,12270,12230,194
20230705,123200,473315550,12260,12230,12260,12230,29
20230705,123100,472960800,12220,12220,12220,12220,0
20230705,123000,472960800,12220,12220,12220,12220,0
20230705,122900,472960800,12220,12210,12220,12210,830
20230705,122800,462818350,12200,12200,12200,12200,195
20230705,122700,460439350,12200,12200,12200,12200,0
20230705,122600,460439350,12200,12190,12200,12190,221
20230705,122500,457745350,12200,12200,12200,12200,2
20230705,122400,457720950,12200,12200,12200,12200,1
20230705,122300,457708750,12190,12190,12190,12190,0
20230705,122200,457708750,12190,12200,12200,12190,160
20230705,122100,455758250,12190,12190,12190,12190,0
20230705,122000,455758250,12190,12190,12190,12190,62
20230705,121900,455002470,12190,12190,12190,12190,100
20230705,121800,453783470,12200,12200,12200,12200,20
20230705,121700,453539470,12200,12200,12200,12200,8
20230705,121600,453441870,12200,12200,12200,12200,0
20230705,121500,453441870,12200,12200,12200,12200,0
20230705,121400,453441870,12200,12200,12200,12200,124
20230705,121300,451929070,12220,12220,12220,12220,41
20230705,121200,451428050,12220,12220,12220,12220,0
20230705,121100,451428050,12220,12210,12220,12210,20
20230705,121000,451183840,12210,12210,12210,12210,2
20230705,120900,451159420,12210,12210,12210,12210,5
20230705,120800,451098370,12200,12200,12200,12200,0
20230705,120700,451098370,12200,12190,12200,12190,224
20230705,120600,448365620,12180,12180,12180,12180,10
20230705,120500,448243820,12190,12190,12190,12190,2
20230705,120400,448219440,12170,12160,12170,12160,243
20230705,120300,445264490,12160,12180,12180,12160,677
20230705,120200,437026530,12190,12190,12190,12190,105
20230705,120100,435746580,12200,12180,12200,12180,24
20230705,120000,435454230,12170,12170,12170,12170,2
20230705,115900,435429890,12170,12170,12170,12170,253
20230705,115800,432350880,12170,12180,12180,12170,444
20230705,115700,426945400,12170,12170,12170,12170,0
20230705,115600,426945400,12170,12180,12180,12170,436
20230705,115500,421635380,12180,12180,12190,12180,191
20230705,115400,419307700,12190,12190,12190,12190,6
20230705,115300,419234560,12200,12190,12200,12190,63
20230705,115200,418466470,12200,12190,12200,12180,660
20230705,115100,410423260,12200,12190,12200,12190,19
20230705,115000,410191540,12180,12210,12210,12180,614
20230705,114900,402704160,12220,12220,12220,12220,0
20230705,114800,402704160,12220,12200,12220,12200,1366
20230705,114700,386031640,12210,12220,12220,12210,498
20230705,114600,379950660,12230,12230,12230,12230,1
20230705,114500,379938430,12210,12220,12220,12210,111
20230705,114400,378582870,12220,12230,12230,12220,499
20230705,114300,372480110,12200,12230,12230,12200,1764
20230705,114200,350933120,12240,12240,12240,12240,353
20230705,114100,346612400,12250,12270,12270,12250,1379
20230705,114000,329709360,12270,12270,12270,12270,10
20230705,113900,329586660,12270,12280,12280,12270,130
20230705,113800,327991530,12280,12280,12280,12280,32
20230705,113700,327598570,12280,12280,12290,12280,26
20230705,113600,327279090,12280,12280,12280,12280,107
20230705,113500,325965130,12290,12290,12290,12290,0
20230705,113400,325965130,12290,12280,12290,12280,5
20230705,113300,325903710,12280,12280,12280,12280,1
20230705,113200,325891430,12280,12280,12280,12280,0
20230705,113100,325891430,12280,12280,12280,12280,10
20230705,113000,325768630,12280,12280,12280,12280,3
20230705,112900,325731790,12270,12270,12270,12270,9
20230705,112800,325621360,12280,12280,12280,12280,0
20230705,112700,325621360,12280,12280,12280,12280,0
20230705,112600,325621360,12280,12270,12280,12270,18
20230705,112500,325400420,12270,12270,12270,12270,0
20230705,112400,325400420,12270,12270,12270,12270,194
20230705,112300,323020040,12280,12280,12280,12280,0
20230705,112200,323020040,12280,12280,12280,12280,0
20230705,112100,323020040,12280,12280,12280,12280,10
20230705,112000,322897240,12270,12280,12280,12270,100
20230705,111900,321670110,12280,12280,12280,12280,6
20230705,111800,321596430,12270,12270,12270,12270,0
20230705,111700,321596430,12270,12270,12270,12270,0
20230705,111600,321596430,12270,12270,12270,12270,50
20230705,111500,320982930,12270,12290,12300,12270,484
20230705,111400,315039490,12300,12300,12300,12300,0
20230705,111300,315039490,12300,12300,12300,12300,8
20230705,111200,314941090,12300,12300,12300,12300,0
20230705,111100,314941090,12300,12300,12300,12300,0
20230705,111000,314941090,12300,12300,12300,12300,0
20230705,110900,314941090,12300,12300,12300,12300,1
20230705,110800,314928790,12290,12290,12290,12290,99
20230705,110700,313712080,12290,12290,12290,12290,21
20230705,110600,313453990,12300,12300,12300,12300,0
20230705,110500,313453990,12300,12300,12300,12300,0
20230705,110400,313453990,12300,12300,12300,12300,0
20230705,110300,313453990,12300,12340,12340,12300,5
20230705,110200,313392390,12290,12330,12340,12290,17
20230705,110100,313183220,12340,12310,12340,12270,280
20230705,110000,309742930,12350,12340,12350,12340,81
20230705,105900,308742880,12330,12330,12330,12330,19
20230705,105800,308508610,12330,12290,12340,12290,44
20230705,105700,307967560,12300,12320,12320,12300,31
20230705,105600,307586230,12310,12310,12310,12300,153
20230705,105500,305703830,12310,12310,12310,12310,0
20230705,105400,305703830,12310,12300,12310,12280,270
20230705,105300,302383150,12310,12300,12310,12300,30
20230705,105200,302013900,12310,12310,12310,12310,200
20230705,105100,299551900,12300,12300,12300,12300,167
20230705,105000,297497800,12290,12290,12290,12290,14
20230705,104900,297325740,12290,12290,12290,12290,1
20230705,104800,297313450,12290,12300,12300,12290,17
20230705,104700,297104410,12300,12300,12300,12300,14
20230705,104600,296932210,12300,12300,12300,12300,1
20230705,104500,296919910,12300,12300,12300,12300,0
20230705,104400,296919910,12300,12290,12310,12280,53
20230705,104300,296268290,12300,12300,12300,12300,0
20230705,104200,296268290,12300,12290,12300,12280,415
20230705,104100,291171730,12290,12300,12300,12290,11
20230705,104000,291036440,12300,12300,12300,12300,0
20230705,103900,291036440,12300,12280,12310,12280,9
20230705,103800,290925870,12270,12280,12280,12270,200
20230705,103700,288471720,12290,12290,12290,12290,1
20230705,103600,288459430,12270,12260,12270,12260,2144
20230705,103500,262173630,12260,12280,12280,12260,662
20230705,103400,254049880,12300,12290,12300,12290,32
20230705,103300,253656450,12290,12300,12300,12290,372
20230705,103200,249084420,12300,12300,12300,12300,0
20230705,103100,249084420,12300,12320,12320,12300,3977
20230705,103000,200160780,12320,12330,12330,12320,112
20230705,102900,198780820,12330,12330,12330,12330,1200
20230705,102800,183984820,12350,12350,12350,12350,1
20230705,102700,183972470,12370,12370,12370,12370,7
20230705,102600,183885880,12330,12340,12340,12330,336
20230705,102500,179741910,12350,12370,12370,12350,139
20230705,102400,178023490,12380,12380,12380,12380,8
20230705,102300,177924450,12380,12380,12380,12380,100
20230705,102200,176686450,12380,12380,12380,12380,5
20230705,102100,176624550,12380,12380,12380,12380,0
20230705,102000,176624550,12380,12380,12380,12380,0
20230705,101900,176624550,12380,12380,12380,12380,11
20230705,101800,176488370,12380,12380,12380,12380,0
20230705,101700,176488370,12380,12380,12380,12380,0
20230705,101600,176488370,12380,12380,12380,12380,0
20230705,101500,176488370,12380,12380,12380,12380,76
20230705,101400,175547490,12380,12380,12380,12370,65
20230705,101300,174743260,12370,12380,12380,12370,52
20230705,101200,174099520,12380,12370,12380,12370,55
20230705,101100,173418870,12360,12340,12360,12340,56
20230705,101000,172727560,12340,12340,12340,12340,35
20230705,100900,172295660,12340,12340,12340,12340,11
20230705,100800,172159920,12310,12310,12310,12310,100
20230705,100700,170928920,12300,12330,12330,12300,300
20230705,100600,167237200,12360,12360,12360,12360,161
20230705,100500,165247240,12360,12360,12360,12360,0
20230705,100400,165247240,12360,12360,12360,12360,0
20230705,100300,165247240,12360,12360,12360,12360,9
20230705,100200,165136000,12380,12380,12380,12380,10
20230705,100100,165012200,12380,12330,12380,12300,1217
20230705,100000,149959410,12330,12330,12330,12330,132
20230705,095900,148331850,12330,12350,12350,12310,624
20230705,095800,140636840,12370,12370,12370,12370,4
20230705,095700,140587360,12370,12370,12370,12370,41
20230705,095600,140080190,12350,12350,12350,12350,118
20230705,095500,138622890,12360,12390,12390,12360,143
20230705,095400,136854230,12400,12400,12400,12400,170
20230705,095300,134746230,12420,12420,12420,12420,1
20230705,095200,134733810,12400,12400,12400,12400,0
20230705,095100,134733810,12400,12400,12400,12400,0
20230705,095000,134733810,12400,12400,12400,12400,3
20230705,094900,134696610,12470,12470,12470,12470,0
20230705,094800,134696610,12470,12470,12470,12470,0
20230705,094700,134696610,12470,12470,12470,12470,0
20230705,094600,134696610,12470,12470,12470,12470,0
20230705,094500,134696610,12470,12400,12470,12400,203
20230705,094400,132176630,12400,12400,12400,12400,161
20230705,094300,130180230,12400,12420,12420,12400,4
20230705,094200,130130600,12430,12470,12480,12430,36
20230705,094100,129681470,12480,12480,12480,12480,0
20230705,094000,129681470,12480,12480,12480,12480,0
20230705,093900,129681470,12480,12400,12480,12400,2
20230705,093800,129656590,12360,12360,12370,12360,351
20230705,093700,125314910,12370,12370,12370,12340,71
20230705,093600,124437990,12350,12360,12360,12350,875
20230705,093500,113630500,12370,12370,12370,12370,227
20230705,093400,110822510,12370,12430,12430,12370,2505
20230705,093300,79753940,12470,12460,12470,12450,57
20230705,093200,79043730,12460,12510,12510,12460,4
20230705,093100,78993830,12520,12520,12520,12520,2
20230705,093000,78968790,12450,12520,12520,12450,510
20230705,092900,72618540,12520,12520,12520,12520,230
20230705,092800,69738940,12530,12530,12530,12530,0
20230705,092700,69738940,12530,12540,12540,12530,80
20230705,092600,68736040,12530,12480,12540,12480,153
20230705,092500,66822800,12480,12430,12480,12430,179
20230705,092400,64597480,12430,12430,12430,12430,0
20230705,092300,64597480,12430,12430,12430,12430,10
20230705,092200,64473180,12430,12490,12490,12430,203
20230705,092100,61948980,12490,12520,12520,12490,690
20230705,092000,53312830,12530,12540,12540,12530,1096
20230705,091900,39574080,12550,12550,12550,12550,919
20230705,091800,28040630,12550,12550,12550,12550,30
20230705,091700,27664130,12550,12550,12550,12550,48
20230705,091600,27061730,12540,12540,12540,12540,84
20230705,091500,26008370,12540,12540,12540,12540,50
20230705,091400,25381370,12540,12540,12540,12540,0
20230705,091300,25381370,12540,12570,12570,12540,560
20230705,091200,18357730,12580,12580,12580,12580,109
20230705,091100,16986510,12580,12580,12580,12580,1
20230705,091000,16973930,12580,12580,12580,12580,33
20230705,090900,16558790,12580,12580,12580,12580,2
20230705,090800,16533630,12530,12530,12530,12530,0
20230705,090700,16533630,12530,12590,12590,12530,200
20230705,090600,14024630,12600,12600,12600,12600,1
20230705,090500,14012030,12600,12600,12600,12600,158
20230705,090400,12021230,12600,12600,12600,12600,5
20230705,090300,11958230,12620,12600,12620,12600,150
20230705,090200,10065540,12510,12510,12510,12510,0
20230705,090100,10065540,12510,12650,12650,12510,417
20230705,090000,4834890,12690,12690,12690,12690,381