KissMeData/005960/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,184400,577818280,6990,6990,6990,6990,602
20230705,184300,577818280,6990,6990,6990,6990,0
20230705,184200,577818280,6990,6990,6990,6990,0
20230705,184100,577818280,6990,6990,6990,6990,0
20230705,184000,577818280,6990,6990,6990,6990,0
20230705,183900,577818280,6990,6990,6990,6990,0
20230705,183800,577818280,6990,6990,6990,6990,0
20230705,183700,577818280,6990,6990,6990,6990,0
20230705,183600,577818280,6990,6990,6990,6990,0
20230705,183500,577818280,6990,6990,6990,6990,0
20230705,183400,577818280,6990,6990,6990,6990,0
20230705,183300,577818280,6990,6990,6990,6990,0
20230705,183200,577818280,6990,6990,6990,6990,0
20230705,183100,577818280,6990,6990,6990,6990,0
20230705,183000,577818280,6990,6990,6990,6990,0
20230705,182900,577818280,6990,6990,6990,6990,0
20230705,182800,577818280,6990,6990,6990,6990,0
20230705,182700,577818280,6990,6990,6990,6990,0
20230705,182600,577818280,6990,6990,6990,6990,0
20230705,182500,577818280,6990,6990,6990,6990,0
20230705,182400,577818280,6990,6990,6990,6990,0
20230705,182300,577818280,6990,6990,6990,6990,0
20230705,182200,577818280,6990,6990,6990,6990,0
20230705,182100,577818280,6990,6990,6990,6990,0
20230705,182000,577818280,6990,6990,6990,6990,0
20230705,181900,577818280,6990,6990,6990,6990,0
20230705,181800,577818280,6990,6990,6990,6990,0
20230705,181700,577818280,6990,6990,6990,6990,0
20230705,181600,577818280,6990,6990,6990,6990,0
20230705,181500,577818280,6990,6990,6990,6990,0
20230705,181400,577818280,6990,6990,6990,6990,602
20230705,181300,577818280,6990,6990,6990,6990,0
20230705,181200,577818280,6990,6990,6990,6990,0
20230705,181100,577818280,6990,6990,6990,6990,0
20230705,181000,577818280,6990,6990,6990,6990,0
20230705,180900,577818280,6990,6990,6990,6990,0
20230705,180800,577818280,6990,6990,6990,6990,0
20230705,180700,577818280,6990,6990,6990,6990,0
20230705,180600,577818280,6990,6990,6990,6990,0
20230705,180500,577818280,6990,6990,6990,6990,0
20230705,180400,577818280,6990,6990,6990,6990,0
20230705,180300,577818280,6990,6990,6990,6990,0
20230705,180200,577818280,6990,6990,6990,6990,0
20230705,180100,577818280,6990,6990,6990,6990,0
20230705,180000,577818280,6990,6990,6990,6990,0
20230705,175900,577818280,6990,6990,6990,6990,0
20230705,175800,577818280,6990,6990,6990,6990,0
20230705,175700,577818280,6990,6990,6990,6990,0
20230705,175600,577818280,6990,6990,6990,6990,0
20230705,175500,577818280,6990,6990,6990,6990,0
20230705,175400,577818280,6990,6990,6990,6990,0
20230705,175300,577818280,6990,6990,6990,6990,0
20230705,175200,577818280,6990,6990,6990,6990,0
20230705,175100,577818280,6990,6990,6990,6990,0
20230705,175000,577818280,6990,6990,6990,6990,0
20230705,174900,577818280,6990,6990,6990,6990,0
20230705,174800,577818280,6990,6990,6990,6990,0
20230705,174700,577818280,6990,6990,6990,6990,0
20230705,174600,577818280,6990,6990,6990,6990,0
20230705,174500,577818280,6990,6990,6990,6990,0
20230705,174400,577818280,6990,6990,6990,6990,602
20230705,174300,577818280,6990,6990,6990,6990,0
20230705,174200,577818280,6990,6990,6990,6990,0
20230705,174100,577818280,6990,6990,6990,6990,0
20230705,174000,577818280,6990,6990,6990,6990,0
20230705,173900,577818280,6990,6990,6990,6990,0
20230705,173800,577818280,6990,6990,6990,6990,0
20230705,173700,577818280,6990,6990,6990,6990,0
20230705,173600,577818280,6990,6990,6990,6990,0
20230705,173500,577818280,6990,6990,6990,6990,0
20230705,173400,577818280,6990,6990,6990,6990,0
20230705,173300,577818280,6990,6990,6990,6990,0
20230705,173200,577818280,6990,6990,6990,6990,0
20230705,173100,577818280,6990,6990,6990,6990,0
20230705,173000,577818280,6990,6990,6990,6990,0
20230705,172900,577818280,6990,6990,6990,6990,0
20230705,172800,577818280,6990,6990,6990,6990,0
20230705,172700,577818280,6990,6990,6990,6990,0
20230705,172600,577818280,6990,6990,6990,6990,0
20230705,172500,577818280,6990,6990,6990,6990,0
20230705,172400,577818280,6990,6990,6990,6990,0
20230705,172300,577818280,6990,6990,6990,6990,0
20230705,172200,577818280,6990,6990,6990,6990,0
20230705,172100,577818280,6990,6990,6990,6990,0
20230705,172000,577818280,6990,6990,6990,6990,0
20230705,171900,577818280,6990,6990,6990,6990,0
20230705,171800,577818280,6990,6990,6990,6990,0
20230705,171700,577818280,6990,6990,6990,6990,0
20230705,171600,577818280,6990,6990,6990,6990,0
20230705,171500,577818280,6990,6990,6990,6990,0
20230705,171400,577818280,6990,6990,6990,6990,602
20230705,171300,577818280,6990,6990,6990,6990,0
20230705,171200,577818280,6990,6990,6990,6990,0
20230705,171100,577818280,6990,6990,6990,6990,0
20230705,171000,577818280,6990,6990,6990,6990,0
20230705,170900,577818280,6990,6990,6990,6990,0
20230705,170800,577818280,6990,6990,6990,6990,0
20230705,170700,577818280,6990,6990,6990,6990,0
20230705,170600,577818280,6990,6990,6990,6990,0
20230705,170500,577818280,6990,6990,6990,6990,0
20230705,170400,577818280,6990,6990,6990,6990,0
20230705,170300,577818280,6990,6990,6990,6990,0
20230705,170200,577818280,6990,6990,6990,6990,0
20230705,170100,577818280,6990,6990,6990,6990,0
20230705,170000,577818280,6990,6990,6990,6990,0
20230705,165900,577818280,6990,6990,6990,6990,0
20230705,165800,577818280,6990,6990,6990,6990,0
20230705,165700,577818280,6990,6990,6990,6990,0
20230705,165600,577818280,6990,6990,6990,6990,0
20230705,165500,577818280,6990,6990,6990,6990,0
20230705,165400,577818280,6990,6990,6990,6990,0
20230705,165300,577818280,6990,6990,6990,6990,0
20230705,165200,577818280,6990,6990,6990,6990,0
20230705,165100,577818280,6990,6990,6990,6990,0
20230705,165000,577818280,6990,6990,6990,6990,0
20230705,164900,577818280,6990,6990,6990,6990,0
20230705,164800,577818280,6990,6990,6990,6990,0
20230705,164700,577818280,6990,6990,6990,6990,0
20230705,164600,577818280,6990,6990,6990,6990,0
20230705,164500,577818280,6990,6990,6990,6990,0
20230705,164400,577818280,6990,6990,6990,6990,602
20230705,164300,577818280,6990,6990,6990,6990,0
20230705,164200,577818280,6990,6990,6990,6990,0
20230705,164100,577818280,6990,6990,6990,6990,0
20230705,164000,577818280,6990,6990,6990,6990,0
20230705,163900,577818280,6990,6990,6990,6990,0
20230705,163800,577818280,6990,6990,6990,6990,0
20230705,163700,577818280,6990,6990,6990,6990,0
20230705,163600,577818280,6990,6990,6990,6990,0
20230705,163500,577818280,6990,6990,6990,6990,0
20230705,163400,577818280,6990,6990,6990,6990,0
20230705,163300,577818280,6990,6990,6990,6990,0
20230705,163200,577818280,6990,6990,6990,6990,0
20230705,163100,577818280,6990,6990,6990,6990,0
20230705,163000,577818280,6990,6990,6990,6990,0
20230705,162900,577818280,6990,6990,6990,6990,0
20230705,162800,577818280,6990,6990,6990,6990,0
20230705,162700,577818280,6990,6990,6990,6990,0
20230705,162600,577818280,6990,6990,6990,6990,0
20230705,162500,577818280,6990,6990,6990,6990,0
20230705,162400,577818280,6990,6990,6990,6990,0
20230705,162300,577818280,6990,6990,6990,6990,0
20230705,162200,577818280,6990,6990,6990,6990,0
20230705,162100,577818280,6990,6990,6990,6990,0
20230705,162000,577818280,6990,6990,6990,6990,0
20230705,161900,577818280,6990,6990,6990,6990,0
20230705,161800,577818280,6990,6990,6990,6990,0
20230705,161700,577818280,6990,6990,6990,6990,0
20230705,161600,577818280,6990,6990,6990,6990,0
20230705,161500,577818280,6990,6990,6990,6990,0
20230705,161400,577818280,6990,6990,6990,6990,602
20230705,161300,577818280,6990,6990,6990,6990,0
20230705,161200,577818280,6990,6990,6990,6990,0
20230705,161100,577818280,6990,6990,6990,6990,0
20230705,161000,577818280,6990,6990,6990,6990,0
20230705,160900,577818280,6990,6990,6990,6990,0
20230705,160800,577818280,6990,6990,6990,6990,0
20230705,160700,577818280,6990,6990,6990,6990,0
20230705,160600,577818280,6990,6990,6990,6990,0
20230705,160500,577818280,6990,6990,6990,6990,0
20230705,160400,577818280,6990,6990,6990,6990,0
20230705,160300,577818280,6990,6990,6990,6990,0
20230705,160200,577818280,6990,6990,6990,6990,0
20230705,160100,577818280,6990,6990,6990,6990,0
20230705,160000,577818280,6990,6990,6990,6990,0
20230705,155900,577818280,6990,6990,6990,6990,0
20230705,155800,577818280,6990,6990,6990,6990,0
20230705,155700,577818280,6990,6990,6990,6990,0
20230705,155600,577818280,6990,6990,6990,6990,0
20230705,155500,577818280,6990,6990,6990,6990,0
20230705,155400,577818280,6990,6990,6990,6990,0
20230705,155300,577818280,6990,6990,6990,6990,0
20230705,155200,577818280,6990,6990,6990,6990,0
20230705,155100,577818280,6990,6990,6990,6990,0
20230705,155000,577818280,6990,6990,6990,6990,0
20230705,154900,577818280,6990,6990,6990,6990,0
20230705,154800,577818280,6990,6990,6990,6990,0
20230705,154700,577818280,6990,6990,6990,6990,0
20230705,154600,577818280,6990,6990,6990,6990,0
20230705,154500,577818280,6990,6990,6990,6990,0
20230705,154400,577818280,6990,6990,6990,6990,602
20230705,154300,577818280,6990,6990,6990,6990,0
20230705,154200,577818280,6990,6990,6990,6990,0
20230705,154100,577818280,6990,6990,6990,6990,0
20230705,154000,577818280,6990,6990,6990,6990,0
20230705,153900,577818280,6990,6990,6990,6990,0
20230705,153800,577818280,6990,6990,6990,6990,0
20230705,153700,577818280,6990,6990,6990,6990,0
20230705,153600,577818280,6990,6990,6990,6990,0
20230705,153500,577818280,6990,6990,6990,6990,0
20230705,153400,577818280,6990,6990,6990,6990,0
20230705,153300,577818280,6990,6990,6990,6990,0
20230705,153200,577818280,6990,6990,6990,6990,0
20230705,153100,577818280,6990,6990,6990,6990,0
20230705,153000,577818280,6990,6990,6990,6990,602
20230705,152900,573610300,6980,6980,6980,6980,0
20230705,152800,573610300,6980,6980,6980,6980,0
20230705,152700,573610300,6980,6980,6980,6980,0
20230705,152600,573610300,6980,6980,6980,6980,0
20230705,152500,573610300,6980,6980,6980,6980,0
20230705,152400,573610300,6980,6980,6980,6980,0
20230705,152300,573610300,6980,6980,6980,6980,0
20230705,152200,573610300,6980,6980,6980,6980,0
20230705,152100,573610300,6980,6980,6980,6980,0
20230705,152000,573610300,6980,6980,6980,6980,0
20230705,151900,573610300,6980,6980,6980,6980,2
20230705,151800,573596340,6980,6980,6980,6980,7
20230705,151700,573547480,6970,6970,6980,6970,1306
20230705,151600,564444370,6970,6970,6970,6970,278
20230705,151500,562506710,6980,6980,6980,6980,403
20230705,151400,559693770,6980,6980,6980,6980,77
20230705,151300,559156310,7000,7000,7000,7000,71
20230705,151200,558659310,6980,6980,6980,6980,76
20230705,151100,558128830,6980,6980,6980,6980,0
20230705,151000,558128830,6980,6980,6980,6980,76
20230705,150900,557598350,6990,6990,6990,6990,873
20230705,150800,551496080,6990,6990,6990,6990,1
20230705,150700,551489090,6990,6990,6990,6990,61
20230705,150600,551062700,6990,6990,6990,6990,373
20230705,150500,548455430,6990,7000,7000,6990,192
20230705,150400,547112300,7000,6990,7000,6990,305
20230705,150300,544979850,6980,6980,6980,6980,76
20230705,150200,544449370,6980,6980,6980,6980,244
20230705,150100,542746250,6990,6980,6990,6980,1076
20230705,150000,535225770,6990,6990,6990,6990,1000
20230705,145900,528235770,6980,6980,6980,6980,201
20230705,145800,526832790,6970,6980,6980,6970,81
20230705,145700,526268170,6980,6980,6980,6980,603
20230705,145600,522059230,6980,6980,6980,6980,76
20230705,145500,521528750,6980,6980,6980,6980,0
20230705,145400,521528750,6980,6980,6980,6980,76
20230705,145300,520998270,6980,6980,6980,6980,0
20230705,145200,520998270,6980,6980,6980,6980,78
20230705,145100,520453830,6980,6980,6980,6980,0
20230705,145000,520453830,6980,6980,6980,6980,0
20230705,144900,520453830,6980,6980,6980,6980,76
20230705,144800,519923350,6980,6980,6980,6980,0
20230705,144700,519923350,6980,6980,6980,6980,76
20230705,144600,519392870,6980,6980,6980,6980,0
20230705,144500,519392870,6980,6990,6990,6980,97
20230705,144400,518715600,6990,6990,6990,6990,20
20230705,144300,518575800,6980,6980,6980,6980,77
20230705,144200,518038340,6980,6980,6980,6980,0
20230705,144100,518038340,6980,6980,6980,6980,1
20230705,144000,518031360,6980,6990,6990,6980,89
20230705,143900,517410010,6980,6980,6980,6980,0
20230705,143800,517410010,6980,6980,6980,6980,77
20230705,143700,516872550,6990,6990,6990,6990,143
20230705,143600,515872980,6970,6970,6990,6970,916
20230705,143500,509484220,6970,6970,6970,6970,0
20230705,143400,509484220,6970,6990,6990,6970,78
20230705,143300,508940520,6990,6990,6990,6990,43
20230705,143200,508639950,6970,6970,6970,6970,0
20230705,143100,508639950,6970,6970,6970,6970,76
20230705,143000,508110230,6970,6970,6970,6970,20
20230705,142900,507970830,6970,6970,6970,6970,130
20230705,142800,507064730,6970,6970,6970,6970,1430
20230705,142700,497097630,6970,6980,6980,6970,210
20230705,142600,495633900,6990,6980,6990,6980,132
20230705,142500,494711870,6980,6980,6980,6980,296
20230705,142400,492645790,6980,6980,6980,6980,1116
20230705,142300,484856110,6980,6980,6980,6980,0
20230705,142200,484856110,6980,6980,6980,6980,207
20230705,142100,483411250,6990,6990,6990,6990,200
20230705,142000,482013250,6990,6990,6990,6980,89
20230705,141900,481391900,6980,6980,6980,6980,0
20230705,141800,481391900,6980,6980,6980,6980,76
20230705,141700,480861420,6980,6980,6980,6980,31
20230705,141600,480645040,6980,6990,6990,6980,81
20230705,141500,480079610,6990,6980,6990,6980,9
20230705,141400,480016760,6980,6980,6980,6980,0
20230705,141300,480016760,6980,6980,6980,6980,76
20230705,141200,479486280,6980,6990,6990,6980,759
20230705,141100,474181980,6980,6980,6980,6980,277
20230705,141000,472248520,6980,6980,6980,6980,0
20230705,140900,472248520,6980,6980,6980,6980,81
20230705,140800,471683140,6980,6980,6980,6980,728
20230705,140700,466601700,6980,6980,6980,6980,76
20230705,140600,466071220,6980,6990,6990,6980,2
20230705,140500,466057250,6980,6980,6980,6980,0
20230705,140400,466057250,6980,6980,6980,6980,76
20230705,140300,465526770,6980,6980,6980,6980,0
20230705,140200,465526770,6980,6980,6980,6980,77
20230705,140100,464989310,6980,6980,6980,6980,0
20230705,140000,464989310,6980,7000,7000,6980,228
20230705,135900,463397830,7000,7000,7000,7000,0
20230705,135800,463397830,7000,6980,7000,6980,88
20230705,135700,462783370,6980,6980,6980,6980,1
20230705,135600,462776390,6980,6980,6980,6980,0
20230705,135500,462776390,6980,6980,6980,6980,76
20230705,135400,462245910,6990,6990,6990,6990,456
20230705,135300,459058470,6990,6990,6990,6990,76
20230705,135200,458527230,6990,6990,6990,6990,0
20230705,135100,458527230,6990,6990,6990,6990,76
20230705,135000,457995990,6990,6990,6990,6990,0
20230705,134900,457995990,6990,6990,6990,6990,81
20230705,134800,457429800,7000,7000,7000,7000,5
20230705,134700,457394800,6990,6990,6990,6990,671
20230705,134600,452704510,6980,6990,6990,6980,89
20230705,134500,452083160,6990,6990,6990,6990,0
20230705,134400,452083160,6990,6990,6990,6990,7
20230705,134300,452034230,7000,7000,7000,7000,0
20230705,134200,452034230,7000,7000,7000,6990,83
20230705,134100,451454020,6990,6990,6990,6990,1
20230705,134000,451447030,6990,6980,6990,6980,150
20230705,133900,450400020,6980,6980,6980,6980,5
20230705,133800,450365120,6980,6980,6980,6980,0
20230705,133700,450365120,6980,6980,6980,6980,76
20230705,133600,449834640,6980,6980,6980,6980,0
20230705,133500,449834640,6980,6980,6980,6980,76
20230705,133400,449304160,6990,6990,6990,6990,20
20230705,133300,449164360,6980,6990,6990,6980,91
20230705,133200,448529030,6990,6990,6990,6990,2
20230705,133100,448515050,6990,6990,6990,6990,1289
20230705,133000,439504940,6990,6990,6990,6990,0
20230705,132900,439504940,6990,6990,6990,6990,0
20230705,132800,439504940,6990,6990,6990,6990,76
20230705,132700,438973700,6990,6990,6990,6990,1
20230705,132600,438966710,6990,6990,6990,6990,186
20230705,132500,437666570,7000,7000,7000,7000,250
20230705,132400,435916570,6990,6980,6990,6980,106
20230705,132300,435176390,6980,6980,6980,6980,0
20230705,132200,435176390,6980,6980,6980,6980,76
20230705,132100,434645910,6990,6990,6990,6990,1
20230705,132000,434638920,6980,6980,6980,6980,0
20230705,131900,434638920,6980,6990,6990,6980,79
20230705,131800,434087470,6990,6980,6990,6980,506
20230705,131700,430555530,6980,6980,6980,6980,227
20230705,131600,428971070,6980,6980,6980,6980,1
20230705,131500,428964090,6980,6990,6990,6980,176
20230705,131400,427734610,6980,6980,6980,6980,12
20230705,131300,427650850,6980,6980,6980,6980,176
20230705,131200,426422370,6980,6980,6980,6980,100
20230705,131100,425724370,6990,6990,6990,6990,7
20230705,131000,425675440,6990,6990,6990,6990,10
20230705,130900,425605540,6990,6990,6990,6990,60
20230705,130800,425186140,6990,6990,6990,6990,10
20230705,130700,425116240,7000,7000,7000,7000,34
20230705,130600,424878240,6980,6990,6990,6980,276
20230705,130500,422949760,6990,6990,6990,6990,45
20230705,130400,422635210,6990,6990,6990,6990,1
20230705,130300,422628220,6980,6980,6980,6980,0
20230705,130200,422628220,6980,6980,6980,6980,0
20230705,130100,422628220,6980,6980,6980,6980,76
20230705,130000,422097740,6990,6990,6990,6990,3
20230705,125900,422076770,6980,6980,6980,6980,76
20230705,125800,421546290,6990,6990,6990,6990,10
20230705,125700,421476390,6990,6980,6990,6980,81
20230705,125600,420910960,6990,6990,6990,6990,0
20230705,125500,420910960,6990,6990,6990,6990,58
20230705,125400,420505540,6990,6990,6990,6990,1
20230705,125300,420498550,7000,6990,7000,6990,201
20230705,125200,419091560,6990,6990,6990,6990,76
20230705,125100,418560320,6990,6990,6990,6990,0
20230705,125000,418560320,6990,6990,6990,6990,77
20230705,124900,418022090,7000,6980,7000,6970,1869
20230705,124800,404973990,6980,6990,6990,6980,86
20230705,124700,404373610,6990,6990,6990,6980,2802
20230705,124600,384806030,6990,6990,6990,6990,76
20230705,124500,384274790,6990,6990,6990,6990,0
20230705,124400,384274790,6990,6990,6990,6990,541
20230705,124300,380493200,6990,7000,7000,6990,77
20230705,124200,379954960,6980,6980,6980,6980,0
20230705,124100,379954960,6980,6980,6980,6980,556
20230705,124000,376074080,6980,6980,6980,6980,0
20230705,123900,376074080,6980,6980,6980,6980,76
20230705,123800,375543600,6980,6980,6980,6980,0
20230705,123700,375543600,6980,6980,6980,6980,77
20230705,123600,375006140,6980,6980,6980,6980,940
20230705,123500,368444940,7000,6990,7000,6990,43
20230705,123400,368144360,6990,6990,6990,6990,34
20230705,123300,367906700,6990,6990,6990,6990,10
20230705,123200,367836800,6990,6990,6990,6990,76
20230705,123100,367305560,6990,6990,6990,6990,1
20230705,123000,367298570,6990,6980,6990,6980,149
20230705,122900,366257820,6980,6980,6980,6980,1
20230705,122800,366250840,6980,6980,6980,6980,76
20230705,122700,365720360,6990,6990,6990,6990,227
20230705,122600,364133630,6990,6990,6990,6990,150
20230705,122500,363085130,6990,6990,6990,6990,76
20230705,122400,362553890,6990,6990,6990,6990,162
20230705,122300,361421510,6990,6990,6990,6990,375
20230705,122200,358800260,6990,6990,6990,6990,0
20230705,122100,358800260,6990,6990,6990,6990,391
20230705,122000,356067170,6990,6990,6990,6990,0
20230705,121900,356067170,6990,6990,6990,6990,77
20230705,121800,355528940,6980,6980,6980,6980,0
20230705,121700,355528940,6980,6980,6980,6980,8
20230705,121600,355473100,6990,7000,7000,6980,1077
20230705,121500,347945620,7000,7000,7000,7000,0
20230705,121400,347945620,7000,6990,7000,6980,223
20230705,121300,346386660,6990,6990,6990,6990,12
20230705,121200,346302780,6990,6990,7000,6990,2753
20230705,121100,327059230,6990,6990,6990,6990,287
20230705,121000,325053100,7000,7000,7000,7000,1707
20230705,120900,313104100,7000,7010,7010,7000,1064
20230705,120800,305656050,7010,7010,7010,7010,7
20230705,120700,305606980,7000,7000,7000,7000,1030
20230705,120600,298396980,7000,7000,7000,7000,0
20230705,120500,298396980,7000,7000,7000,7000,80
20230705,120400,297836980,7000,7000,7000,7000,1
20230705,120300,297829980,7000,7000,7000,7000,76
20230705,120200,297297980,7000,7000,7000,7000,0
20230705,120100,297297980,7000,7000,7000,7000,76
20230705,120000,296765980,7020,7020,7020,7020,16
20230705,115900,296653660,7000,7000,7000,7000,0
20230705,115800,296653660,7000,7000,7000,7000,76
20230705,115700,296121660,7020,7020,7020,7020,1
20230705,115600,296114640,7000,7000,7000,7000,77
20230705,115500,295575640,7020,7020,7020,7020,2
20230705,115400,295561600,7000,7020,7020,7000,276
20230705,115300,293626600,7020,7010,7020,7010,560
20230705,115200,289700990,7000,7000,7000,7000,309
20230705,115100,287537990,7000,7000,7000,7000,76
20230705,115000,287005990,7010,7010,7010,7010,0
20230705,114900,287005990,7010,7000,7010,7000,141
20230705,114800,286018590,7000,7000,7000,7000,0
20230705,114700,286018590,7000,7000,7000,7000,78
20230705,114600,285472590,7000,7000,7000,7000,10
20230705,114500,285402590,7000,7000,7000,7000,76
20230705,114400,284870590,7000,7000,7000,7000,0
20230705,114300,284870590,7000,7000,7000,7000,1
20230705,114200,284863590,7000,7010,7010,7000,574
20230705,114100,280840620,7010,7010,7010,7010,364
20230705,114000,278288980,7000,7000,7000,7000,76
20230705,113900,277756980,7010,7010,7010,7010,0
20230705,113800,277756980,7010,7000,7010,7000,77
20230705,113700,277217970,7000,7000,7000,7000,0
20230705,113600,277217970,7000,7000,7000,7000,76
20230705,113500,276685970,7010,7010,7010,7010,1
20230705,113400,276678960,7000,7000,7000,7000,2
20230705,113300,276664960,7000,7000,7000,7000,76
20230705,113200,276132960,7010,7000,7010,7000,11
20230705,113100,276055950,7000,7000,7000,7000,76
20230705,113000,275523950,7000,7000,7000,7000,0
20230705,112900,275523950,7000,7000,7000,7000,77
20230705,112800,274984950,7000,7000,7000,7000,0
20230705,112700,274984950,7000,7000,7000,7000,76
20230705,112600,274452950,7010,7010,7010,7010,22
20230705,112500,274298730,7010,7010,7010,7010,89
20230705,112400,273674840,7000,7010,7010,7000,77
20230705,112300,273135830,7000,7000,7000,7000,2
20230705,112200,273121830,7000,7000,7000,7000,77
20230705,112100,272582830,7000,7000,7000,7000,12
20230705,112000,272498830,7000,7000,7000,7000,76
20230705,111900,271966830,7010,7010,7010,7010,103
20230705,111800,271244800,7000,7000,7000,7000,77
20230705,111700,270705800,7000,7000,7000,7000,0
20230705,111600,270705800,7000,7000,7000,7000,0
20230705,111500,270705800,7000,7000,7000,7000,77
20230705,111400,270166800,7000,7000,7000,7000,0
20230705,111300,270166800,7000,7000,7000,7000,76
20230705,111200,269634800,7010,7010,7010,7010,0
20230705,111100,269634800,7010,7010,7010,7010,76
20230705,111000,269102040,7020,7020,7020,7020,220
20230705,110900,267557640,7020,7010,7020,7010,98
20230705,110800,266870650,7020,7020,7020,7020,0
20230705,110700,266870650,7020,7000,7020,7000,22
20230705,110600,266716570,7000,7020,7020,7000,77
20230705,110500,266177550,7000,7000,7000,7000,0
20230705,110400,266177550,7000,7000,7000,7000,76
20230705,110300,265645550,7000,7000,7000,7000,0
20230705,110200,265645550,7000,7010,7010,7000,178
20230705,110100,264398540,7000,7000,7000,7000,0
20230705,110000,264398540,7000,6990,7010,6990,97
20230705,105900,263720240,6990,6990,6990,6990,0
20230705,105800,263720240,6990,6990,6990,6990,0
20230705,105700,263720240,6990,7000,7000,6990,300
20230705,105600,261622240,6990,6990,6990,6990,23
20230705,105500,261461470,7000,7000,7000,7000,2
20230705,105400,261447470,7000,7000,7000,7000,21
20230705,105300,261300470,7000,7000,7000,7000,1082
20230705,105200,253726470,7000,7000,7000,7000,1
20230705,105100,253719470,7000,7020,7020,7000,552
20230705,105000,249846600,7010,7010,7010,7010,5
20230705,104900,249811550,7010,7010,7010,7010,16
20230705,104800,249699390,7010,7020,7020,7010,171
20230705,104700,248499680,7020,7020,7020,7020,620
20230705,104600,244147280,7020,7020,7030,7020,1146
20230705,104500,236102350,7010,7010,7010,7010,826
20230705,104400,230312090,7010,7000,7010,7000,79
20230705,104300,229759080,7010,7000,7010,7000,45
20230705,104200,229444070,7000,7000,7000,7000,43
20230705,104100,229143070,7000,7010,7010,7000,12
20230705,104000,229059060,6990,6990,6990,6990,22
20230705,103900,228905280,6990,7000,7010,6990,157
20230705,103800,227807030,7000,7000,7000,7000,0
20230705,103700,227807030,7000,7020,7020,7000,283
20230705,103600,225826010,7010,7020,7020,7010,21
20230705,103500,225678790,7010,7010,7010,7000,556
20230705,103400,221782000,7010,7010,7010,7010,0
20230705,103300,221782000,7010,6990,7010,6990,83
20230705,103200,221201690,6990,6990,6990,6990,0
20230705,103100,221201690,6990,6990,6990,6990,6
20230705,103000,221159750,6990,7000,7000,6990,86
20230705,102900,220558510,7000,7000,7000,7000,0
20230705,102800,220558510,7000,7000,7000,6990,183
20230705,102700,219278370,7000,7000,7000,7000,3
20230705,102600,219257370,7000,7010,7010,7000,136
20230705,102500,218305340,7010,7010,7010,7010,15
20230705,102400,218200190,7000,7010,7010,7000,182
20230705,102300,216925130,7010,7010,7010,7010,30
20230705,102200,216714830,7000,7000,7000,7000,120
20230705,102100,215874830,7000,7010,7010,7000,95
20230705,102000,215209820,7000,7000,7000,7000,95
20230705,101900,214544820,6990,7000,7000,6990,188
20230705,101800,213228900,6990,6990,6990,6990,59
20230705,101700,212816490,6990,7000,7000,6990,1432
20230705,101600,202794340,7020,7020,7020,7020,4
20230705,101500,202766260,7020,7000,7020,7000,78
20230705,101400,202220230,7010,7000,7020,7000,250
20230705,101300,200465740,6990,7020,7020,6990,11
20230705,101200,200388550,7020,7020,7020,6990,2081
20230705,101100,185838830,7000,7000,7000,7000,0
20230705,101000,185838830,7000,7000,7000,7000,471
20230705,100900,182541830,7000,7000,7000,7000,896
20230705,100800,176269830,7000,6990,7000,6990,97
20230705,100700,175591600,6990,6990,6990,6990,0
20230705,100600,175591600,6990,6990,6990,6990,77
20230705,100500,175053370,6990,6990,6990,6990,20
20230705,100400,174913570,6990,6990,6990,6990,21
20230705,100300,174766780,6990,7010,7010,6980,2998
20230705,100200,153812250,6990,6990,6990,6990,0
20230705,100100,153812250,6990,7010,7010,6990,201
20230705,100000,152405140,7000,7010,7010,6990,4143
20230705,095900,123399480,7010,7010,7010,7010,626
20230705,095800,119011220,7010,7010,7010,7010,10
20230705,095700,118941120,7040,7020,7040,7010,1075
20230705,095600,111394380,7020,7030,7030,7020,484
20230705,095500,107994880,7030,7030,7030,7020,96
20230705,095400,107320840,7030,7040,7040,7030,1893
20230705,095300,94012530,7040,7030,7040,7030,324
20230705,095200,91734560,7030,7040,7050,7030,131
20230705,095100,90813090,7040,7040,7040,7040,0
20230705,095000,90813090,7040,7040,7040,7040,1045
20230705,094900,83456290,7050,7050,7050,7050,13
20230705,094800,83364640,7040,7040,7040,7040,77
20230705,094700,82822560,7040,7050,7050,7040,110
20230705,094600,82047560,7050,7050,7050,7050,127
20230705,094500,81152210,7040,7050,7050,7040,1051
20230705,094400,73752660,7050,7050,7050,7050,0
20230705,094300,73752660,7050,7060,7060,7050,1307
20230705,094200,64538300,7060,7060,7060,7060,0
20230705,094100,64538300,7060,7050,7060,7050,108
20230705,094000,63776600,7050,7050,7050,7050,400
20230705,093900,60956600,7050,7050,7050,7050,0
20230705,093800,60956600,7050,7050,7050,7050,207
20230705,093700,59497250,7080,7080,7080,7080,10
20230705,093600,59426450,7080,7080,7080,7080,1
20230705,093500,59419370,7050,7060,7060,7050,513
20230705,093400,55802420,7060,7070,7070,7060,349
20230705,093300,53335050,7070,7080,7080,7070,221
20230705,093200,51771520,7070,7070,7070,7070,1
20230705,093100,51764450,7080,7080,7080,7080,31
20230705,093000,51544970,7080,7080,7080,7080,20
20230705,092900,51403370,7080,7080,7080,7080,0
20230705,092800,51403370,7080,7080,7080,7080,1
20230705,092700,51396290,7070,7080,7080,7070,120
20230705,092600,50547700,7100,7100,7100,7090,996
20230705,092500,43486040,7100,7090,7100,7090,4
20230705,092400,43457660,7090,7080,7090,7060,1429
20230705,092300,33336470,7080,7080,7080,7080,100
20230705,092200,32628470,7070,7070,7070,7070,35
20230705,092100,32381020,7070,7070,7070,7070,20
20230705,092000,32239620,7070,7070,7070,7070,69
20230705,091900,31751790,7070,7070,7070,7070,0
20230705,091800,31751790,7070,7070,7080,7070,76
20230705,091700,31214170,7080,7080,7080,7080,0
20230705,091600,31214170,7080,7060,7080,7050,641
20230705,091500,26691900,7060,7080,7080,7060,184
20230705,091400,25392450,7090,7080,7090,7080,136
20230705,091300,24429470,7080,7080,7080,7060,1527
20230705,091200,13633510,7080,7080,7090,7070,479
20230705,091100,10245410,7080,7090,7090,7080,73
20230705,091000,9728560,7080,7080,7080,7080,200
20230705,090900,8312560,7080,7080,7080,7080,40
20230705,090800,8029360,7090,7090,7090,7090,0
20230705,090700,8029360,7090,7100,7100,7080,266
20230705,090600,6144290,7090,7090,7090,7090,7
20230705,090500,6094660,7080,7100,7100,7080,21
20230705,090400,5945680,7100,7090,7100,7090,151
20230705,090300,4874670,7080,7090,7090,7080,119
20230705,090200,4032140,7080,7090,7090,7080,14
20230705,090100,3932980,7120,7130,7130,7120,107
20230705,090000,3171070,7140,7100,7140,7090,394