KissMeData/246720/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,203200,1116136240,9120,9120,9120,9120,1099
20230705,203100,1116136240,9120,9120,9120,9120,0
20230705,203000,1116136240,9120,9120,9120,9120,0
20230705,202900,1116136240,9120,9120,9120,9120,0
20230705,202800,1116136240,9120,9120,9120,9120,0
20230705,202700,1116136240,9120,9120,9120,9120,0
20230705,202600,1116136240,9120,9120,9120,9120,0
20230705,202500,1116136240,9120,9120,9120,9120,0
20230705,202400,1116136240,9120,9120,9120,9120,0
20230705,202300,1116136240,9120,9120,9120,9120,0
20230705,202200,1116136240,9120,9120,9120,9120,0
20230705,202100,1116136240,9120,9120,9120,9120,0
20230705,202000,1116136240,9120,9120,9120,9120,0
20230705,201900,1116136240,9120,9120,9120,9120,0
20230705,201800,1116136240,9120,9120,9120,9120,0
20230705,201700,1116136240,9120,9120,9120,9120,0
20230705,201600,1116136240,9120,9120,9120,9120,0
20230705,201500,1116136240,9120,9120,9120,9120,0
20230705,201400,1116136240,9120,9120,9120,9120,0
20230705,201300,1116136240,9120,9120,9120,9120,0
20230705,201200,1116136240,9120,9120,9120,9120,0
20230705,201100,1116136240,9120,9120,9120,9120,0
20230705,201000,1116136240,9120,9120,9120,9120,0
20230705,200900,1116136240,9120,9120,9120,9120,0
20230705,200800,1116136240,9120,9120,9120,9120,0
20230705,200700,1116136240,9120,9120,9120,9120,0
20230705,200600,1116136240,9120,9120,9120,9120,0
20230705,200500,1116136240,9120,9120,9120,9120,0
20230705,200400,1116136240,9120,9120,9120,9120,0
20230705,200300,1116136240,9120,9120,9120,9120,0
20230705,200200,1116136240,9120,9120,9120,9120,1099
20230705,200100,1116136240,9120,9120,9120,9120,0
20230705,200000,1116136240,9120,9120,9120,9120,0
20230705,195900,1116136240,9120,9120,9120,9120,0
20230705,195800,1116136240,9120,9120,9120,9120,0
20230705,195700,1116136240,9120,9120,9120,9120,0
20230705,195600,1116136240,9120,9120,9120,9120,0
20230705,195500,1116136240,9120,9120,9120,9120,0
20230705,195400,1116136240,9120,9120,9120,9120,0
20230705,195300,1116136240,9120,9120,9120,9120,0
20230705,195200,1116136240,9120,9120,9120,9120,0
20230705,195100,1116136240,9120,9120,9120,9120,0
20230705,195000,1116136240,9120,9120,9120,9120,0
20230705,194900,1116136240,9120,9120,9120,9120,0
20230705,194800,1116136240,9120,9120,9120,9120,0
20230705,194700,1116136240,9120,9120,9120,9120,0
20230705,194600,1116136240,9120,9120,9120,9120,0
20230705,194500,1116136240,9120,9120,9120,9120,0
20230705,194400,1116136240,9120,9120,9120,9120,0
20230705,194300,1116136240,9120,9120,9120,9120,0
20230705,194200,1116136240,9120,9120,9120,9120,0
20230705,194100,1116136240,9120,9120,9120,9120,0
20230705,194000,1116136240,9120,9120,9120,9120,0
20230705,193900,1116136240,9120,9120,9120,9120,0
20230705,193800,1116136240,9120,9120,9120,9120,0
20230705,193700,1116136240,9120,9120,9120,9120,0
20230705,193600,1116136240,9120,9120,9120,9120,0
20230705,193500,1116136240,9120,9120,9120,9120,0
20230705,193400,1116136240,9120,9120,9120,9120,0
20230705,193300,1116136240,9120,9120,9120,9120,0
20230705,193200,1116136240,9120,9120,9120,9120,1099
20230705,193100,1116136240,9120,9120,9120,9120,0
20230705,193000,1116136240,9120,9120,9120,9120,0
20230705,192900,1116136240,9120,9120,9120,9120,0
20230705,192800,1116136240,9120,9120,9120,9120,0
20230705,192700,1116136240,9120,9120,9120,9120,0
20230705,192600,1116136240,9120,9120,9120,9120,0
20230705,192500,1116136240,9120,9120,9120,9120,0
20230705,192400,1116136240,9120,9120,9120,9120,0
20230705,192300,1116136240,9120,9120,9120,9120,0
20230705,192200,1116136240,9120,9120,9120,9120,0
20230705,192100,1116136240,9120,9120,9120,9120,0
20230705,192000,1116136240,9120,9120,9120,9120,0
20230705,191900,1116136240,9120,9120,9120,9120,0
20230705,191800,1116136240,9120,9120,9120,9120,0
20230705,191700,1116136240,9120,9120,9120,9120,0
20230705,191600,1116136240,9120,9120,9120,9120,0
20230705,191500,1116136240,9120,9120,9120,9120,0
20230705,191400,1116136240,9120,9120,9120,9120,0
20230705,191300,1116136240,9120,9120,9120,9120,0
20230705,191200,1116136240,9120,9120,9120,9120,0
20230705,191100,1116136240,9120,9120,9120,9120,0
20230705,191000,1116136240,9120,9120,9120,9120,0
20230705,190900,1116136240,9120,9120,9120,9120,0
20230705,190800,1116136240,9120,9120,9120,9120,0
20230705,190700,1116136240,9120,9120,9120,9120,0
20230705,190600,1116136240,9120,9120,9120,9120,0
20230705,190500,1116136240,9120,9120,9120,9120,0
20230705,190400,1116136240,9120,9120,9120,9120,0
20230705,190300,1116136240,9120,9120,9120,9120,0
20230705,190200,1116136240,9120,9120,9120,9120,1099
20230705,190100,1116136240,9120,9120,9120,9120,0
20230705,190000,1116136240,9120,9120,9120,9120,0
20230705,185900,1116136240,9120,9120,9120,9120,0
20230705,185800,1116136240,9120,9120,9120,9120,0
20230705,185700,1116136240,9120,9120,9120,9120,0
20230705,185600,1116136240,9120,9120,9120,9120,0
20230705,185500,1116136240,9120,9120,9120,9120,0
20230705,185400,1116136240,9120,9120,9120,9120,0
20230705,185300,1116136240,9120,9120,9120,9120,0
20230705,185200,1116136240,9120,9120,9120,9120,0
20230705,185100,1116136240,9120,9120,9120,9120,0
20230705,185000,1116136240,9120,9120,9120,9120,0
20230705,184900,1116136240,9120,9120,9120,9120,0
20230705,184800,1116136240,9120,9120,9120,9120,0
20230705,184700,1116136240,9120,9120,9120,9120,0
20230705,184600,1116136240,9120,9120,9120,9120,0
20230705,184500,1116136240,9120,9120,9120,9120,0
20230705,184400,1116136240,9120,9120,9120,9120,0
20230705,184300,1116136240,9120,9120,9120,9120,0
20230705,184200,1116136240,9120,9120,9120,9120,0
20230705,184100,1116136240,9120,9120,9120,9120,0
20230705,184000,1116136240,9120,9120,9120,9120,0
20230705,183900,1116136240,9120,9120,9120,9120,0
20230705,183800,1116136240,9120,9120,9120,9120,0
20230705,183700,1116136240,9120,9120,9120,9120,0
20230705,183600,1116136240,9120,9120,9120,9120,0
20230705,183500,1116136240,9120,9120,9120,9120,0
20230705,183400,1116136240,9120,9120,9120,9120,0
20230705,183300,1116136240,9120,9120,9120,9120,0
20230705,183200,1116136240,9120,9120,9120,9120,1099
20230705,183100,1116136240,9120,9120,9120,9120,0
20230705,183000,1116136240,9120,9120,9120,9120,0
20230705,182900,1116136240,9120,9120,9120,9120,0
20230705,182800,1116136240,9120,9120,9120,9120,0
20230705,182700,1116136240,9120,9120,9120,9120,0
20230705,182600,1116136240,9120,9120,9120,9120,0
20230705,182500,1116136240,9120,9120,9120,9120,0
20230705,182400,1116136240,9120,9120,9120,9120,0
20230705,182300,1116136240,9120,9120,9120,9120,0
20230705,182200,1116136240,9120,9120,9120,9120,0
20230705,182100,1116136240,9120,9120,9120,9120,0
20230705,182000,1116136240,9120,9120,9120,9120,0
20230705,181900,1116136240,9120,9120,9120,9120,0
20230705,181800,1116136240,9120,9120,9120,9120,0
20230705,181700,1116136240,9120,9120,9120,9120,0
20230705,181600,1116136240,9120,9120,9120,9120,0
20230705,181500,1116136240,9120,9120,9120,9120,0
20230705,181400,1116136240,9120,9120,9120,9120,0
20230705,181300,1116136240,9120,9120,9120,9120,0
20230705,181200,1116136240,9120,9120,9120,9120,0
20230705,181100,1116136240,9120,9120,9120,9120,0
20230705,181000,1116136240,9120,9120,9120,9120,0
20230705,180900,1116136240,9120,9120,9120,9120,0
20230705,180800,1116136240,9120,9120,9120,9120,0
20230705,180700,1116136240,9120,9120,9120,9120,0
20230705,180600,1116136240,9120,9120,9120,9120,0
20230705,180500,1116136240,9120,9120,9120,9120,0
20230705,180400,1116136240,9120,9120,9120,9120,0
20230705,180300,1116136240,9120,9120,9120,9120,0
20230705,180200,1116136240,9120,9120,9120,9120,1099
20230705,180100,1116136240,9120,9120,9120,9120,0
20230705,180000,1116136240,9120,9120,9120,9120,0
20230705,175900,1116136240,9120,9120,9120,9120,0
20230705,175800,1116136240,9120,9120,9120,9120,0
20230705,175700,1116136240,9120,9120,9120,9120,0
20230705,175600,1116136240,9120,9120,9120,9120,0
20230705,175500,1116136240,9120,9120,9120,9120,0
20230705,175400,1116136240,9120,9120,9120,9120,0
20230705,175300,1116136240,9120,9120,9120,9120,0
20230705,175200,1116136240,9120,9120,9120,9120,0
20230705,175100,1116136240,9120,9120,9120,9120,0
20230705,175000,1116136240,9120,9120,9120,9120,0
20230705,174900,1116136240,9120,9120,9120,9120,0
20230705,174800,1116136240,9120,9120,9120,9120,0
20230705,174700,1116136240,9120,9120,9120,9120,0
20230705,174600,1116136240,9120,9120,9120,9120,0
20230705,174500,1116136240,9120,9120,9120,9120,0
20230705,174400,1116136240,9120,9120,9120,9120,0
20230705,174300,1116136240,9120,9120,9120,9120,0
20230705,174200,1116136240,9120,9120,9120,9120,0
20230705,174100,1116136240,9120,9120,9120,9120,0
20230705,174000,1116136240,9120,9120,9120,9120,0
20230705,173900,1116136240,9120,9120,9120,9120,0
20230705,173800,1116136240,9120,9120,9120,9120,0
20230705,173700,1116136240,9120,9120,9120,9120,0
20230705,173600,1116136240,9120,9120,9120,9120,0
20230705,173500,1116136240,9120,9120,9120,9120,0
20230705,173400,1116136240,9120,9120,9120,9120,0
20230705,173300,1116136240,9120,9120,9120,9120,0
20230705,173200,1116136240,9120,9120,9120,9120,1099
20230705,173100,1116136240,9120,9120,9120,9120,0
20230705,173000,1116136240,9120,9120,9120,9120,0
20230705,172900,1116136240,9120,9120,9120,9120,0
20230705,172800,1116136240,9120,9120,9120,9120,0
20230705,172700,1116136240,9120,9120,9120,9120,0
20230705,172600,1116136240,9120,9120,9120,9120,0
20230705,172500,1116136240,9120,9120,9120,9120,0
20230705,172400,1116136240,9120,9120,9120,9120,0
20230705,172300,1116136240,9120,9120,9120,9120,0
20230705,172200,1116136240,9120,9120,9120,9120,0
20230705,172100,1116136240,9120,9120,9120,9120,0
20230705,172000,1116136240,9120,9120,9120,9120,0
20230705,171900,1116136240,9120,9120,9120,9120,0
20230705,171800,1116136240,9120,9120,9120,9120,0
20230705,171700,1116136240,9120,9120,9120,9120,0
20230705,171600,1116136240,9120,9120,9120,9120,0
20230705,171500,1116136240,9120,9120,9120,9120,0
20230705,171400,1116136240,9120,9120,9120,9120,0
20230705,171300,1116136240,9120,9120,9120,9120,0
20230705,171200,1116136240,9120,9120,9120,9120,0
20230705,171100,1116136240,9120,9120,9120,9120,0
20230705,171000,1116136240,9120,9120,9120,9120,0
20230705,170900,1116136240,9120,9120,9120,9120,0
20230705,170800,1116136240,9120,9120,9120,9120,0
20230705,170700,1116136240,9120,9120,9120,9120,0
20230705,170600,1116136240,9120,9120,9120,9120,0
20230705,170500,1116136240,9120,9120,9120,9120,0
20230705,170400,1116136240,9120,9120,9120,9120,0
20230705,170300,1116136240,9120,9120,9120,9120,0
20230705,170200,1116136240,9120,9120,9120,9120,1099
20230705,170100,1116136240,9120,9120,9120,9120,0
20230705,170000,1116136240,9120,9120,9120,9120,0
20230705,165900,1116136240,9120,9120,9120,9120,0
20230705,165800,1116136240,9120,9120,9120,9120,0
20230705,165700,1116136240,9120,9120,9120,9120,0
20230705,165600,1116136240,9120,9120,9120,9120,0
20230705,165500,1116136240,9120,9120,9120,9120,0
20230705,165400,1116136240,9120,9120,9120,9120,0
20230705,165300,1116136240,9120,9120,9120,9120,0
20230705,165200,1116136240,9120,9120,9120,9120,0
20230705,165100,1116136240,9120,9120,9120,9120,0
20230705,165000,1116136240,9120,9120,9120,9120,0
20230705,164900,1116136240,9120,9120,9120,9120,0
20230705,164800,1116136240,9120,9120,9120,9120,0
20230705,164700,1116136240,9120,9120,9120,9120,0
20230705,164600,1116136240,9120,9120,9120,9120,0
20230705,164500,1116136240,9120,9120,9120,9120,0
20230705,164400,1116136240,9120,9120,9120,9120,0
20230705,164300,1116136240,9120,9120,9120,9120,0
20230705,164200,1116136240,9120,9120,9120,9120,0
20230705,164100,1116136240,9120,9120,9120,9120,0
20230705,164000,1116136240,9120,9120,9120,9120,0
20230705,163900,1116136240,9120,9120,9120,9120,0
20230705,163800,1116136240,9120,9120,9120,9120,0
20230705,163700,1116136240,9120,9120,9120,9120,0
20230705,163600,1116136240,9120,9120,9120,9120,0
20230705,163500,1116136240,9120,9120,9120,9120,0
20230705,163400,1116136240,9120,9120,9120,9120,0
20230705,163300,1116136240,9120,9120,9120,9120,0
20230705,163200,1116136240,9120,9120,9120,9120,1099
20230705,163100,1116136240,9120,9120,9120,9120,0
20230705,163000,1116136240,9120,9120,9120,9120,0
20230705,162900,1116136240,9120,9120,9120,9120,0
20230705,162800,1116136240,9120,9120,9120,9120,0
20230705,162700,1116136240,9120,9120,9120,9120,0
20230705,162600,1116136240,9120,9120,9120,9120,0
20230705,162500,1116136240,9120,9120,9120,9120,0
20230705,162400,1116136240,9120,9120,9120,9120,0
20230705,162300,1116136240,9120,9120,9120,9120,0
20230705,162200,1116136240,9120,9120,9120,9120,0
20230705,162100,1116136240,9120,9120,9120,9120,0
20230705,162000,1116136240,9120,9120,9120,9120,0
20230705,161900,1116136240,9120,9120,9120,9120,0
20230705,161800,1116136240,9120,9120,9120,9120,0
20230705,161700,1116136240,9120,9120,9120,9120,0
20230705,161600,1116136240,9120,9120,9120,9120,0
20230705,161500,1116136240,9120,9120,9120,9120,0
20230705,161400,1116136240,9120,9120,9120,9120,0
20230705,161300,1116136240,9120,9120,9120,9120,0
20230705,161200,1116136240,9120,9120,9120,9120,0
20230705,161100,1116136240,9120,9120,9120,9120,0
20230705,161000,1116136240,9120,9120,9120,9120,0
20230705,160900,1116136240,9120,9120,9120,9120,0
20230705,160800,1116136240,9120,9120,9120,9120,0
20230705,160700,1116136240,9120,9120,9120,9120,0
20230705,160600,1116136240,9120,9120,9120,9120,0
20230705,160500,1116136240,9120,9120,9120,9120,0
20230705,160400,1116136240,9120,9120,9120,9120,0
20230705,160300,1116136240,9120,9120,9120,9120,0
20230705,160200,1116136240,9120,9120,9120,9120,1099
20230705,160100,1116136240,9120,9120,9120,9120,0
20230705,160000,1116136240,9120,9120,9120,9120,0
20230705,155900,1116136240,9120,9120,9120,9120,0
20230705,155800,1116136240,9120,9120,9120,9120,0
20230705,155700,1116136240,9120,9120,9120,9120,0
20230705,155600,1116136240,9120,9120,9120,9120,0
20230705,155500,1116136240,9120,9120,9120,9120,0
20230705,155400,1116136240,9120,9120,9120,9120,0
20230705,155300,1116136240,9120,9120,9120,9120,0
20230705,155200,1116136240,9120,9120,9120,9120,0
20230705,155100,1116136240,9120,9120,9120,9120,0
20230705,155000,1116136240,9120,9120,9120,9120,0
20230705,154900,1116136240,9120,9120,9120,9120,0
20230705,154800,1116136240,9120,9120,9120,9120,0
20230705,154700,1116136240,9120,9120,9120,9120,0
20230705,154600,1116136240,9120,9120,9120,9120,0
20230705,154500,1116136240,9120,9120,9120,9120,0
20230705,154400,1116136240,9120,9120,9120,9120,0
20230705,154300,1116136240,9120,9120,9120,9120,0
20230705,154200,1116136240,9120,9120,9120,9120,0
20230705,154100,1116136240,9120,9120,9120,9120,0
20230705,154000,1116136240,9120,9120,9120,9120,0
20230705,153900,1116136240,9120,9120,9120,9120,0
20230705,153800,1116136240,9120,9120,9120,9120,0
20230705,153700,1116136240,9120,9120,9120,9120,0
20230705,153600,1116136240,9120,9120,9120,9120,0
20230705,153500,1116136240,9120,9120,9120,9120,0
20230705,153400,1116136240,9120,9120,9120,9120,0
20230705,153300,1116136240,9120,9120,9120,9120,0
20230705,153200,1116136240,9120,9120,9120,9120,1099
20230705,153100,1116136240,9120,9120,9120,9120,0
20230705,153000,1116136240,9120,9120,9120,9120,1099
20230705,152900,1106113360,9220,9220,9220,9220,0
20230705,152800,1106113360,9220,9220,9220,9220,0
20230705,152700,1106113360,9220,9220,9220,9220,0
20230705,152600,1106113360,9220,9220,9220,9220,0
20230705,152500,1106113360,9220,9220,9220,9220,0
20230705,152400,1106113360,9220,9220,9220,9220,0
20230705,152300,1106113360,9220,9220,9220,9220,0
20230705,152200,1106113360,9220,9220,9220,9220,0
20230705,152100,1106113360,9220,9220,9220,9220,0
20230705,152000,1106113360,9220,9220,9220,9220,0
20230705,151900,1106113360,9220,9220,9220,9010,4579
20230705,151800,1064526130,9160,9190,9220,9160,53
20230705,151700,1064040070,9230,9200,9230,9150,135
20230705,151600,1062803170,9230,9230,9230,9230,0
20230705,151500,1062803170,9230,9230,9230,9230,139
20230705,151400,1061520200,9230,9200,9230,9200,11
20230705,151300,1061418940,9200,9200,9200,9200,94
20230705,151200,1060554140,9230,9200,9230,9200,3
20230705,151100,1060526510,9230,9180,9230,9180,99
20230705,151000,1059617590,9230,9230,9230,9230,0
20230705,150900,1059617590,9230,9220,9230,9220,35
20230705,150800,1059294870,9230,9230,9230,9230,0
20230705,150700,1059294870,9230,9200,9230,9200,12
20230705,150600,1059184350,9230,9180,9230,9170,52
20230705,150500,1058707370,9230,9210,9230,9210,20
20230705,150400,1058523150,9230,9230,9230,9230,0
20230705,150300,1058523150,9230,9210,9230,9210,23
20230705,150200,1058311280,9210,9210,9230,9210,4
20230705,150100,1058274420,9210,9210,9240,9210,4
20230705,150000,1058237550,9240,9180,9260,9180,622
20230705,145900,1052505800,9180,9150,9180,9150,62
20230705,145800,1051938470,9180,9150,9180,9150,11
20230705,145700,1051837790,9180,9150,9180,9150,119
20230705,145600,1050748910,9180,9180,9180,9180,5
20230705,145500,1050703010,9180,9180,9180,9150,104
20230705,145400,1049748590,9180,9150,9180,9150,11
20230705,145300,1049647910,9180,9180,9180,9180,1
20230705,145200,1049638730,9150,9150,9150,9150,2
20230705,145100,1049620430,9180,9170,9180,9170,12
20230705,145000,1049510380,9150,9150,9150,9150,19
20230705,144900,1049336530,9180,9180,9180,9180,0
20230705,144800,1049336530,9180,9150,9180,9150,8
20230705,144700,1049263300,9200,9160,9200,9160,149
20230705,144600,1047895620,9190,9180,9190,9180,3
20230705,144500,1047868070,9180,9150,9180,9130,8
20230705,144400,1047794780,9160,9160,9160,9160,1
20230705,144300,1047785620,9190,9190,9190,9190,0
20230705,144200,1047785620,9190,9160,9190,9160,18
20230705,144100,1047620420,9170,9120,9170,9060,566
20230705,144000,1042478790,9150,9140,9160,9120,336
20230705,143900,1039407780,9160,9130,9160,9130,54
20230705,143800,1038914730,9210,9220,9220,9190,3
20230705,143700,1038887110,9050,9220,9220,9050,2863
20230705,143600,1012825710,9200,9200,9200,9200,142
20230705,143500,1011519310,9210,9210,9210,9210,0
20230705,143400,1011519310,9210,9210,9210,9210,0
20230705,143300,1011519310,9210,9180,9210,9180,54
20230705,143200,1011023070,9180,9180,9180,9180,40
20230705,143100,1010655870,9180,9180,9180,9180,1
20230705,143000,1010646690,9180,9180,9180,9180,3
20230705,142900,1010619150,9180,9180,9180,9180,0
20230705,142800,1010619150,9180,9170,9180,9170,56
20230705,142700,1010105590,9180,9180,9180,9180,15
20230705,142600,1009967890,9180,9180,9180,9180,0
20230705,142500,1009967890,9180,9180,9180,9180,4
20230705,142400,1009931170,9190,9200,9210,9190,4
20230705,142300,1009894370,9200,9190,9200,9190,2
20230705,142200,1009875980,9190,9190,9190,9190,0
20230705,142100,1009875980,9190,9190,9190,9190,410
20230705,142000,1006108080,9190,9190,9190,9190,0
20230705,141900,1006108080,9190,9190,9190,9190,1
20230705,141800,1006098890,9190,9190,9190,9190,0
20230705,141700,1006098890,9190,9170,9190,9170,50
20230705,141600,1005640370,9180,9180,9180,9180,1
20230705,141500,1005631190,9120,9120,9150,9120,223
20230705,141400,1003596500,9120,9200,9200,9120,1975
20230705,141300,985528760,9200,9200,9200,9200,0
20230705,141200,985528760,9200,9200,9200,9200,0
20230705,141100,985528760,9200,9190,9200,9190,19
20230705,141000,985354140,9200,9200,9200,9200,2
20230705,140900,985335740,9200,9200,9200,9200,5
20230705,140800,985289740,9180,9220,9220,9180,536
20230705,140700,980367610,9220,9220,9230,9190,1208
20230705,140600,969248160,9220,9220,9220,9220,0
20230705,140500,969248160,9220,9220,9220,9220,1
20230705,140400,969238940,9230,9230,9230,9230,0
20230705,140300,969238940,9230,9230,9230,9230,0
20230705,140200,969238940,9230,9230,9230,9230,0
20230705,140100,969238940,9230,9210,9230,9200,469
20230705,140000,964920800,9230,9230,9230,9230,0
20230705,135900,964920800,9230,9230,9230,9230,20
20230705,135800,964736200,9230,9210,9230,9210,395
20230705,135700,961096730,9210,9210,9210,9210,0
20230705,135600,961096730,9210,9200,9210,9200,112
20230705,135500,960066310,9210,9210,9210,9210,0
20230705,135400,960066310,9210,9200,9210,9200,53
20230705,135300,959578680,9210,9210,9210,9200,788
20230705,135200,952327950,9220,9210,9220,9210,21
20230705,135100,952134530,9230,9210,9230,9210,3
20230705,135000,952106860,9200,9210,9210,9200,532
20230705,134900,947207320,9240,9240,9240,9240,0
20230705,134800,947207320,9240,9240,9240,9240,0
20230705,134700,947207320,9240,9240,9240,9240,1
20230705,134600,947198080,9210,9240,9240,9210,2
20230705,134500,947179630,9210,9220,9220,9210,700
20230705,134400,940728690,9270,9260,9270,9260,131
20230705,134300,939514430,9250,9260,9260,9250,1228
20230705,134200,928155420,9230,9230,9230,9230,1442
20230705,134100,914845760,9230,9190,9230,9180,511
20230705,134000,910131180,9220,9200,9220,9200,1540
20230705,133900,895940030,9210,9200,9220,9190,92
20230705,133800,895094470,9170,9210,9210,9170,2266
20230705,133700,874284850,9270,9270,9270,9270,1
20230705,133600,874275580,9210,9280,9300,9210,436
20230705,133500,870255490,9270,9270,9270,9270,9
20230705,133400,870172060,9270,9270,9270,9270,1
20230705,133300,870162790,9280,9280,9280,9280,1
20230705,133200,870153510,9230,9210,9230,9200,433
20230705,133100,866162570,9280,9280,9280,9280,1
20230705,133000,866153290,9270,9230,9270,9200,1746
20230705,132900,850077750,9270,9270,9270,9270,1
20230705,132800,850068480,9210,9230,9230,9210,327
20230705,132700,847054020,9230,9290,9290,9230,223
20230705,132600,844991660,9260,9260,9260,9260,406
20230705,132500,841232100,9290,9290,9290,9290,1
20230705,132400,841222810,9350,9330,9350,9330,2
20230705,132300,841204130,9330,9300,9330,9270,1006
20230705,132200,831863240,9350,9350,9350,9350,0
20230705,132100,831863240,9350,9330,9350,9300,501
20230705,132000,827202600,9350,9350,9350,9350,1
20230705,131900,827193250,9340,9350,9350,9340,6
20230705,131800,827137190,9350,9350,9350,9350,3
20230705,131700,827109140,9360,9360,9360,9360,0
20230705,131600,827109140,9360,9370,9370,9360,41
20230705,131500,826725070,9370,9370,9370,9370,0
20230705,131400,826725070,9370,9380,9380,9370,201
20230705,131300,824839700,9420,9420,9420,9420,1
20230705,131200,824830280,9360,9400,9420,9360,880
20230705,131100,816574620,9410,9410,9410,9370,102
20230705,131000,815618800,9410,9390,9410,9380,70
20230705,130900,814961670,9390,9370,9390,9370,88
20230705,130800,814135810,9350,9350,9350,9350,208
20230705,130700,812191010,9380,9320,9380,9320,139
20230705,130600,810895410,9320,9330,9370,9270,1254
20230705,130500,799233690,9390,9410,9410,9320,1182
20230705,130400,788196390,9390,9440,9440,9360,136
20230705,130300,786923130,9430,9430,9430,9370,38
20230705,130200,786565090,9430,9390,9430,9380,355
20230705,130100,783230290,9400,9430,9430,9400,38
20230705,130000,782872750,9470,9480,9480,9430,274
20230705,125900,780287500,9510,9500,9510,9470,237
20230705,125800,778034870,9500,9520,9520,9460,970
20230705,125700,768817460,9410,9530,9540,9410,578
20230705,125600,763365350,9510,9470,9530,9420,819
20230705,125500,755597640,9530,9500,9540,9490,292
20230705,125400,752816680,9510,9530,9540,9510,468
20230705,125300,748360440,9530,9480,9540,9480,1180
20230705,125200,737120430,9480,9490,9530,9480,103
20230705,125100,736141470,9540,9520,9540,9490,544
20230705,125000,730967740,9540,9490,9540,9490,492
20230705,124900,726289810,9490,9500,9500,9490,359
20230705,124800,722879710,9500,9480,9500,9450,1644
20230705,124700,707288990,9490,9490,9490,9460,334
20230705,124600,704124920,9480,9470,9490,9470,136
20230705,124500,702836500,9490,9490,9510,9450,136
20230705,124400,701547810,9510,9470,9510,9440,5737
20230705,124300,647076200,9490,9480,9500,9450,3000
20230705,124200,618626950,9470,9450,9470,9410,1701
20230705,124100,602558240,9450,9390,9450,9390,2100
20230705,124000,582809240,9400,9380,9400,9380,1336
20230705,123900,570261000,9380,9360,9380,9360,231
20230705,123800,568094420,9370,9360,9370,9350,260
20230705,123700,565658430,9370,9360,9370,9360,180
20230705,123600,563973620,9370,9320,9370,9320,816
20230705,123500,556335950,9360,9320,9360,9320,8
20230705,123400,556261310,9360,9360,9370,9310,188
20230705,123300,554501960,9360,9310,9370,9310,319
20230705,123200,551530770,9370,9350,9370,9320,350
20230705,123100,548254890,9350,9350,9360,9300,928
20230705,123000,539578150,9350,9360,9370,9310,67
20230705,122900,538951530,9360,9300,9370,9300,90
20230705,122800,538110200,9360,9330,9370,9300,174
20230705,122700,536483790,9340,9370,9370,9260,170
20230705,122600,534895580,9360,9330,9360,9330,526
20230705,122500,529981400,9300,9300,9320,9300,368
20230705,122400,526556170,9300,9290,9320,9290,447
20230705,122300,522401610,9290,9280,9320,9270,376
20230705,122200,518907570,9280,9250,9280,9240,681
20230705,122100,512606920,9240,9220,9240,9190,593
20230705,122000,507145530,9200,9200,9210,9150,1211
20230705,121900,496028080,9210,9240,9240,9200,30
20230705,121800,495751990,9250,9240,9250,9240,68
20230705,121700,495123640,9250,9230,9250,9230,13
20230705,121600,495003480,9250,9240,9250,9240,42
20230705,121500,494615050,9240,9210,9240,9200,332
20230705,121400,491556830,9220,9180,9230,9180,1106
20230705,121300,481388150,9250,9250,9250,9210,113
20230705,121200,480347340,9150,9230,9250,9150,1722
20230705,121100,464473170,9240,9170,9240,9170,838
20230705,121000,456772850,9190,9220,9250,9190,483
20230705,120900,452315410,9210,9140,9210,9140,1171
20230705,120800,441556720,9080,9120,9180,9080,500
20230705,120700,436986230,9140,9120,9140,9120,231
20230705,120600,434876260,9140,9140,9140,9140,0
20230705,120500,434876260,9140,9120,9140,9120,10
20230705,120400,434784940,9130,9120,9130,9120,20
20230705,120300,434602360,9140,9120,9140,9120,9
20230705,120200,434520200,9110,9110,9110,9110,200
20230705,120100,432698200,9110,9110,9110,9110,0
20230705,120000,432698200,9110,9120,9120,9090,103
20230705,115900,431761850,9140,9100,9140,9090,518
20230705,115800,427052950,9120,9120,9120,9120,0
20230705,115700,427052950,9120,9120,9120,9120,1
20230705,115600,427043830,9100,9100,9100,9100,1071
20230705,115500,417297730,9140,9140,9140,9140,0
20230705,115400,417297730,9140,9140,9140,9140,0
20230705,115300,417297730,9140,9140,9140,9140,0
20230705,115200,417297730,9140,9140,9140,9140,0
20230705,115100,417297730,9140,9130,9140,9130,10
20230705,115000,417206380,9120,9120,9120,9110,8
20230705,114900,417133430,9110,9090,9110,9090,23
20230705,114800,416924140,9110,9110,9110,9110,0
20230705,114700,416924140,9110,9090,9110,9090,15
20230705,114600,416787770,9110,9090,9110,9090,104
20230705,114500,415842390,9110,9080,9110,9080,275
20230705,114400,413344280,9110,9080,9110,9080,636
20230705,114300,407563690,9100,9090,9100,9090,3
20230705,114200,407536410,9110,9090,9110,9090,31
20230705,114100,407254600,9110,9110,9110,9110,1
20230705,114000,407245490,9090,9090,9090,9080,76
20230705,113900,406554670,9100,9090,9100,9090,10
20230705,113800,406463760,9150,9150,9150,9100,94
20230705,113700,405607780,9130,9120,9150,9110,162
20230705,113600,404131790,9150,9120,9150,9120,67
20230705,113500,403520720,9110,9110,9170,9110,8
20230705,113400,403447700,9140,9090,9350,9080,5303
20230705,113300,354530910,9080,9080,9080,9070,17
20230705,113200,354376670,9080,9080,9080,9080,162
20230705,113100,352905710,9110,9110,9110,9100,158
20230705,113000,351466960,9110,9090,9110,9090,2115
20230705,112900,332241590,9090,9140,9140,9090,2159
20230705,112800,312613520,9100,9170,9170,9100,2001
20230705,112700,294362930,9190,9150,9190,9150,53
20230705,112600,293877890,9190,9190,9190,9190,0
20230705,112500,293877890,9190,9190,9190,9190,0
20230705,112400,293877890,9190,9190,9200,9150,177
20230705,112300,292258170,9200,9190,9200,9190,2
20230705,112200,292239780,9180,9180,9180,9180,0
20230705,112100,292239780,9180,9180,9180,9180,37
20230705,112000,291900120,9200,9200,9200,9200,0
20230705,111900,291900120,9200,9200,9200,9200,0
20230705,111800,291900120,9200,9190,9200,9180,209
20230705,111700,289980720,9190,9190,9190,9190,0
20230705,111600,289980720,9190,9190,9190,9190,7
20230705,111500,289916390,9190,9190,9190,9190,54
20230705,111400,289420130,9180,9180,9180,9180,0
20230705,111300,289420130,9180,9180,9180,9180,41
20230705,111200,289043750,9180,9180,9180,9180,0
20230705,111100,289043750,9180,9180,9190,9180,306
20230705,111000,286234660,9180,9180,9180,9180,3
20230705,110900,286207120,9200,9200,9200,9200,0
20230705,110800,286207120,9200,9170,9220,9170,232
20230705,110700,284079600,9220,9220,9220,9220,0
20230705,110600,284079600,9220,9220,9220,9220,0
20230705,110500,284079600,9220,9220,9220,9220,0
20230705,110400,284079600,9220,9220,9220,9220,0
20230705,110300,284079600,9220,9220,9220,9220,0
20230705,110200,284079600,9220,9180,9220,9180,380
20230705,110100,280586240,9180,9170,9180,9160,445
20230705,110000,276504680,9220,9220,9220,9220,0
20230705,105900,276504680,9220,9220,9220,9220,0
20230705,105800,276504680,9220,9220,9220,9220,0
20230705,105700,276504680,9220,9220,9220,9220,1
20230705,105600,276495460,9220,9230,9240,9100,3163
20230705,105500,247499370,9220,9200,9220,9190,201
20230705,105400,245651720,9240,9240,9240,9240,3
20230705,105300,245624000,9300,9290,9300,9180,1276
20230705,105200,233857310,9310,9310,9310,9310,0
20230705,105100,233857310,9310,9310,9310,9310,0
20230705,105000,233857310,9310,9300,9310,9300,103
20230705,104900,232899400,9320,9320,9320,9320,0
20230705,104800,232899400,9320,9320,9320,9320,1
20230705,104700,232890080,9310,9310,9310,9310,2
20230705,104600,232871460,9300,9300,9300,9300,9
20230705,104500,232787760,9320,9320,9320,9320,8
20230705,104400,232713200,9340,9340,9340,9340,0
20230705,104300,232713200,9340,9340,9350,9320,196
20230705,104200,230886180,9350,9350,9350,9350,0
20230705,104100,230886180,9350,9350,9350,9350,2
20230705,104000,230867480,9350,9340,9350,9330,325
20230705,103900,227830640,9340,9300,9340,9300,626
20230705,103800,221991510,9300,9300,9300,9290,1577
20230705,103700,207325740,9290,9210,9300,9210,2528
20230705,103600,183850640,9210,9200,9210,9170,502
20230705,103500,179232420,9210,9210,9210,9210,2
20230705,103400,179214000,9210,9200,9210,9200,65
20230705,103300,178615430,9210,9210,9210,9210,0
20230705,103200,178615430,9210,9210,9210,9210,0
20230705,103100,178615430,9210,9210,9210,9210,0
20230705,103000,178615430,9210,9210,9210,9210,2
20230705,102900,178597010,9240,9240,9240,9240,0
20230705,102800,178597010,9240,9240,9240,9240,0
20230705,102700,178597010,9240,9240,9240,9240,0
20230705,102600,178597010,9240,9240,9240,9240,0
20230705,102500,178597010,9240,9200,9240,9200,2
20230705,102400,178578570,9210,9170,9210,9170,370
20230705,102300,175185340,9220,9170,9220,9170,216
20230705,102200,173204150,9210,9170,9210,9140,408
20230705,102100,169474580,9200,9180,9210,9170,8
20230705,102000,169401090,9210,9180,9210,9150,755
20230705,101900,162469680,9180,9180,9180,9180,2
20230705,101800,162451320,9170,9170,9170,9170,2
20230705,101700,162432980,9170,9190,9190,9170,280
20230705,101600,159865070,9210,9210,9210,9210,0
20230705,101500,159865070,9210,9210,9210,9210,2
20230705,101400,159846650,9220,9220,9220,9220,0
20230705,101300,159846650,9220,9200,9220,9200,3
20230705,101200,159819030,9200,9180,9200,9180,11
20230705,101100,159718030,9170,9190,9190,9170,184
20230705,101000,158030710,9230,9200,9230,9200,142
20230705,100900,156724210,9230,9230,9230,9230,0
20230705,100800,156724210,9230,9230,9230,9230,0
20230705,100700,156724210,9230,9220,9230,9200,7
20230705,100600,156659680,9230,9220,9230,9200,54
20230705,100500,156161820,9230,9220,9230,9220,52
20230705,100400,155682370,9230,9230,9230,9230,0
20230705,100300,155682370,9230,9230,9230,9230,0
20230705,100200,155682370,9230,9230,9230,9230,26
20230705,100100,155442390,9230,9220,9230,9220,60
20230705,100000,154889180,9220,9220,9220,9220,3
20230705,095900,154861520,9250,9250,9250,9250,0
20230705,095800,154861520,9250,9250,9250,9250,0
20230705,095700,154861520,9250,9250,9250,9250,0
20230705,095600,154861520,9250,9250,9250,9250,1
20230705,095500,154852270,9250,9220,9250,9200,1167
20230705,095400,144113660,9260,9260,9260,9260,8
20230705,095300,144039580,9260,9260,9260,9260,0
20230705,095200,144039580,9260,9260,9260,9260,183
20230705,095100,142345000,9270,9250,9270,9220,378
20230705,095000,138846890,9240,9230,9240,9230,444
20230705,094900,134745510,9230,9220,9230,9220,2
20230705,094800,134727060,9230,9230,9230,9230,0
20230705,094700,134727060,9230,9210,9230,9210,11
20230705,094600,134625730,9240,9240,9240,9240,282
20230705,094500,132020050,9240,9240,9240,9240,138
20230705,094400,130744930,9240,9240,9240,9240,0
20230705,094300,130744930,9240,9240,9240,9240,4
20230705,094200,130707970,9240,9210,9240,9200,1360
20230705,094100,118182450,9230,9180,9230,9180,252
20230705,094000,115864190,9200,9180,9200,9180,50
20230705,093900,115405170,9210,9200,9210,9200,123
20230705,093800,114273560,9210,9210,9210,9210,1
20230705,093700,114264350,9200,9200,9210,9200,568
20230705,093600,109038740,9210,9210,9210,9210,0
20230705,093500,109038740,9210,9210,9210,9210,0
20230705,093400,109038740,9210,9210,9210,9180,119
20230705,093300,107946260,9180,9220,9220,9180,205
20230705,093200,106060210,9230,9200,9230,9200,99
20230705,093100,105149380,9230,9230,9230,9230,0
20230705,093000,105149380,9230,9200,9230,9200,109
20230705,092900,104146370,9220,9220,9220,9220,0
20230705,092800,104146370,9220,9220,9220,9220,232
20230705,092700,102007330,9210,9210,9210,9210,261
20230705,092600,99603520,9240,9240,9240,9240,0
20230705,092500,99603520,9240,9240,9240,9240,0
20230705,092400,99603520,9240,9240,9240,9240,0
20230705,092300,99603520,9240,9240,9240,9240,1
20230705,092200,99594280,9180,9200,9200,9180,1219
20230705,092100,88392580,9240,9240,9240,9240,0
20230705,092000,88392580,9240,9230,9240,9230,11
20230705,091900,88291040,9240,9240,9240,9240,0
20230705,091800,88291040,9240,9240,9240,9240,43
20230705,091700,87893720,9240,9220,9240,9220,228
20230705,091600,85789590,9230,9230,9230,9230,0
20230705,091500,85789590,9230,9220,9230,9220,2
20230705,091400,85771140,9240,9240,9240,9240,0
20230705,091300,85771140,9240,9220,9240,9220,12
20230705,091200,85660280,9260,9250,9260,9250,197
20230705,091100,83837830,9240,9220,9240,9220,846
20230705,091000,76029240,9230,9220,9230,9220,756
20230705,090900,69054150,9230,9210,9230,9210,225
20230705,090800,66981880,9250,9210,9250,9210,1149
20230705,090700,56365570,9200,9130,9200,9120,1799
20230705,090600,39838510,9140,9130,9140,9130,232
20230705,090500,37720320,9100,9100,9160,9100,81
20230705,090400,36983160,9100,9180,9180,9000,3383
20230705,090300,6402090,9180,9160,9180,9160,50
20230705,090200,5943380,9170,9170,9170,9170,64
20230705,090100,5356500,9170,9080,9170,9080,3
20230705,090000,5329170,9070,9120,9190,9070,586