KissMeData/007330/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,184700,604005240,9170,9170,9170,9170,1651
20230705,184600,604005240,9170,9170,9170,9170,0
20230705,184500,604005240,9170,9170,9170,9170,0
20230705,184400,604005240,9170,9170,9170,9170,0
20230705,184300,604005240,9170,9170,9170,9170,0
20230705,184200,604005240,9170,9170,9170,9170,0
20230705,184100,604005240,9170,9170,9170,9170,0
20230705,184000,604005240,9170,9170,9170,9170,0
20230705,183900,604005240,9170,9170,9170,9170,0
20230705,183800,604005240,9170,9170,9170,9170,0
20230705,183700,604005240,9170,9170,9170,9170,0
20230705,183600,604005240,9170,9170,9170,9170,0
20230705,183500,604005240,9170,9170,9170,9170,0
20230705,183400,604005240,9170,9170,9170,9170,0
20230705,183300,604005240,9170,9170,9170,9170,0
20230705,183200,604005240,9170,9170,9170,9170,0
20230705,183100,604005240,9170,9170,9170,9170,0
20230705,183000,604005240,9170,9170,9170,9170,0
20230705,182900,604005240,9170,9170,9170,9170,0
20230705,182800,604005240,9170,9170,9170,9170,0
20230705,182700,604005240,9170,9170,9170,9170,0
20230705,182600,604005240,9170,9170,9170,9170,0
20230705,182500,604005240,9170,9170,9170,9170,0
20230705,182400,604005240,9170,9170,9170,9170,0
20230705,182300,604005240,9170,9170,9170,9170,0
20230705,182200,604005240,9170,9170,9170,9170,0
20230705,182100,604005240,9170,9170,9170,9170,0
20230705,182000,604005240,9170,9170,9170,9170,0
20230705,181900,604005240,9170,9170,9170,9170,0
20230705,181800,604005240,9170,9170,9170,9170,0
20230705,181700,604005240,9170,9170,9170,9170,1651
20230705,181600,604005240,9170,9170,9170,9170,0
20230705,181500,604005240,9170,9170,9170,9170,0
20230705,181400,604005240,9170,9170,9170,9170,0
20230705,181300,604005240,9170,9170,9170,9170,0
20230705,181200,604005240,9170,9170,9170,9170,0
20230705,181100,604005240,9170,9170,9170,9170,0
20230705,181000,604005240,9170,9170,9170,9170,0
20230705,180900,604005240,9170,9170,9170,9170,0
20230705,180800,604005240,9170,9170,9170,9170,0
20230705,180700,604005240,9170,9170,9170,9170,0
20230705,180600,604005240,9170,9170,9170,9170,0
20230705,180500,604005240,9170,9170,9170,9170,0
20230705,180400,604005240,9170,9170,9170,9170,0
20230705,180300,604005240,9170,9170,9170,9170,0
20230705,180200,604005240,9170,9170,9170,9170,0
20230705,180100,604005240,9170,9170,9170,9170,0
20230705,180000,604005240,9170,9170,9170,9170,0
20230705,175900,604005240,9170,9170,9170,9170,0
20230705,175800,604005240,9170,9170,9170,9170,0
20230705,175700,604005240,9170,9170,9170,9170,0
20230705,175600,604005240,9170,9170,9170,9170,0
20230705,175500,604005240,9170,9170,9170,9170,0
20230705,175400,604005240,9170,9170,9170,9170,0
20230705,175300,604005240,9170,9170,9170,9170,0
20230705,175200,604005240,9170,9170,9170,9170,0
20230705,175100,604005240,9170,9170,9170,9170,0
20230705,175000,604005240,9170,9170,9170,9170,0
20230705,174900,604005240,9170,9170,9170,9170,0
20230705,174800,604005240,9170,9170,9170,9170,0
20230705,174700,604005240,9170,9170,9170,9170,1651
20230705,174600,604005240,9170,9170,9170,9170,0
20230705,174500,604005240,9170,9170,9170,9170,0
20230705,174400,604005240,9170,9170,9170,9170,0
20230705,174300,604005240,9170,9170,9170,9170,0
20230705,174200,604005240,9170,9170,9170,9170,0
20230705,174100,604005240,9170,9170,9170,9170,0
20230705,174000,604005240,9170,9170,9170,9170,0
20230705,173900,604005240,9170,9170,9170,9170,0
20230705,173800,604005240,9170,9170,9170,9170,0
20230705,173700,604005240,9170,9170,9170,9170,0
20230705,173600,604005240,9170,9170,9170,9170,0
20230705,173500,604005240,9170,9170,9170,9170,0
20230705,173400,604005240,9170,9170,9170,9170,0
20230705,173300,604005240,9170,9170,9170,9170,0
20230705,173200,604005240,9170,9170,9170,9170,0
20230705,173100,604005240,9170,9170,9170,9170,0
20230705,173000,604005240,9170,9170,9170,9170,0
20230705,172900,604005240,9170,9170,9170,9170,0
20230705,172800,604005240,9170,9170,9170,9170,0
20230705,172700,604005240,9170,9170,9170,9170,0
20230705,172600,604005240,9170,9170,9170,9170,0
20230705,172500,604005240,9170,9170,9170,9170,0
20230705,172400,604005240,9170,9170,9170,9170,0
20230705,172300,604005240,9170,9170,9170,9170,0
20230705,172200,604005240,9170,9170,9170,9170,0
20230705,172100,604005240,9170,9170,9170,9170,0
20230705,172000,604005240,9170,9170,9170,9170,0
20230705,171900,604005240,9170,9170,9170,9170,0
20230705,171800,604005240,9170,9170,9170,9170,0
20230705,171700,604005240,9170,9170,9170,9170,1651
20230705,171600,604005240,9170,9170,9170,9170,0
20230705,171500,604005240,9170,9170,9170,9170,0
20230705,171400,604005240,9170,9170,9170,9170,0
20230705,171300,604005240,9170,9170,9170,9170,0
20230705,171200,604005240,9170,9170,9170,9170,0
20230705,171100,604005240,9170,9170,9170,9170,0
20230705,171000,604005240,9170,9170,9170,9170,0
20230705,170900,604005240,9170,9170,9170,9170,0
20230705,170800,604005240,9170,9170,9170,9170,0
20230705,170700,604005240,9170,9170,9170,9170,0
20230705,170600,604005240,9170,9170,9170,9170,0
20230705,170500,604005240,9170,9170,9170,9170,0
20230705,170400,604005240,9170,9170,9170,9170,0
20230705,170300,604005240,9170,9170,9170,9170,0
20230705,170200,604005240,9170,9170,9170,9170,0
20230705,170100,604005240,9170,9170,9170,9170,0
20230705,170000,604005240,9170,9170,9170,9170,0
20230705,165900,604005240,9170,9170,9170,9170,0
20230705,165800,604005240,9170,9170,9170,9170,0
20230705,165700,604005240,9170,9170,9170,9170,0
20230705,165600,604005240,9170,9170,9170,9170,0
20230705,165500,604005240,9170,9170,9170,9170,0
20230705,165400,604005240,9170,9170,9170,9170,0
20230705,165300,604005240,9170,9170,9170,9170,0
20230705,165200,604005240,9170,9170,9170,9170,0
20230705,165100,604005240,9170,9170,9170,9170,0
20230705,165000,604005240,9170,9170,9170,9170,0
20230705,164900,604005240,9170,9170,9170,9170,0
20230705,164800,604005240,9170,9170,9170,9170,0
20230705,164700,604005240,9170,9170,9170,9170,1651
20230705,164600,604005240,9170,9170,9170,9170,0
20230705,164500,604005240,9170,9170,9170,9170,0
20230705,164400,604005240,9170,9170,9170,9170,0
20230705,164300,604005240,9170,9170,9170,9170,0
20230705,164200,604005240,9170,9170,9170,9170,0
20230705,164100,604005240,9170,9170,9170,9170,0
20230705,164000,604005240,9170,9170,9170,9170,0
20230705,163900,604005240,9170,9170,9170,9170,0
20230705,163800,604005240,9170,9170,9170,9170,0
20230705,163700,604005240,9170,9170,9170,9170,0
20230705,163600,604005240,9170,9170,9170,9170,0
20230705,163500,604005240,9170,9170,9170,9170,0
20230705,163400,604005240,9170,9170,9170,9170,0
20230705,163300,604005240,9170,9170,9170,9170,0
20230705,163200,604005240,9170,9170,9170,9170,0
20230705,163100,604005240,9170,9170,9170,9170,0
20230705,163000,604005240,9170,9170,9170,9170,0
20230705,162900,604005240,9170,9170,9170,9170,0
20230705,162800,604005240,9170,9170,9170,9170,0
20230705,162700,604005240,9170,9170,9170,9170,0
20230705,162600,604005240,9170,9170,9170,9170,0
20230705,162500,604005240,9170,9170,9170,9170,0
20230705,162400,604005240,9170,9170,9170,9170,0
20230705,162300,604005240,9170,9170,9170,9170,0
20230705,162200,604005240,9170,9170,9170,9170,0
20230705,162100,604005240,9170,9170,9170,9170,0
20230705,162000,604005240,9170,9170,9170,9170,0
20230705,161900,604005240,9170,9170,9170,9170,0
20230705,161800,604005240,9170,9170,9170,9170,0
20230705,161700,604005240,9170,9170,9170,9170,1651
20230705,161600,604005240,9170,9170,9170,9170,0
20230705,161500,604005240,9170,9170,9170,9170,0
20230705,161400,604005240,9170,9170,9170,9170,0
20230705,161300,604005240,9170,9170,9170,9170,0
20230705,161200,604005240,9170,9170,9170,9170,0
20230705,161100,604005240,9170,9170,9170,9170,0
20230705,161000,604005240,9170,9170,9170,9170,0
20230705,160900,604005240,9170,9170,9170,9170,0
20230705,160800,604005240,9170,9170,9170,9170,0
20230705,160700,604005240,9170,9170,9170,9170,0
20230705,160600,604005240,9170,9170,9170,9170,0
20230705,160500,604005240,9170,9170,9170,9170,0
20230705,160400,604005240,9170,9170,9170,9170,0
20230705,160300,604005240,9170,9170,9170,9170,0
20230705,160200,604005240,9170,9170,9170,9170,0
20230705,160100,604005240,9170,9170,9170,9170,0
20230705,160000,604005240,9170,9170,9170,9170,0
20230705,155900,604005240,9170,9170,9170,9170,0
20230705,155800,604005240,9170,9170,9170,9170,0
20230705,155700,604005240,9170,9170,9170,9170,0
20230705,155600,604005240,9170,9170,9170,9170,0
20230705,155500,604005240,9170,9170,9170,9170,0
20230705,155400,604005240,9170,9170,9170,9170,0
20230705,155300,604005240,9170,9170,9170,9170,0
20230705,155200,604005240,9170,9170,9170,9170,0
20230705,155100,604005240,9170,9170,9170,9170,0
20230705,155000,604005240,9170,9170,9170,9170,0
20230705,154900,604005240,9170,9170,9170,9170,0
20230705,154800,604005240,9170,9170,9170,9170,0
20230705,154700,604005240,9170,9170,9170,9170,1651
20230705,154600,604005240,9170,9170,9170,9170,0
20230705,154500,604005240,9170,9170,9170,9170,0
20230705,154400,604005240,9170,9170,9170,9170,0
20230705,154300,604005240,9170,9170,9170,9170,0
20230705,154200,604005240,9170,9170,9170,9170,0
20230705,154100,604005240,9170,9170,9170,9170,0
20230705,154000,604005240,9170,9170,9170,9170,0
20230705,153900,604005240,9170,9170,9170,9170,0
20230705,153800,604005240,9170,9170,9170,9170,0
20230705,153700,604005240,9170,9170,9170,9170,0
20230705,153600,604005240,9170,9170,9170,9170,0
20230705,153500,604005240,9170,9170,9170,9170,0
20230705,153400,604005240,9170,9170,9170,9170,0
20230705,153300,604005240,9170,9170,9170,9170,0
20230705,153200,604005240,9170,9170,9170,9170,0
20230705,153100,604005240,9170,9170,9170,9170,0
20230705,153000,604005240,9170,9170,9170,9170,1651
20230705,152900,588865570,9270,9270,9270,9270,0
20230705,152800,588865570,9270,9270,9270,9270,0
20230705,152700,588865570,9270,9270,9270,9270,0
20230705,152600,588865570,9270,9270,9270,9270,0
20230705,152500,588865570,9270,9270,9270,9270,0
20230705,152400,588865570,9270,9270,9270,9270,0
20230705,152300,588865570,9270,9270,9270,9270,0
20230705,152200,588865570,9270,9270,9270,9270,0
20230705,152100,588865570,9270,9270,9270,9270,0
20230705,152000,588865570,9270,9270,9270,9270,0
20230705,151900,588865570,9270,9230,9280,9200,170
20230705,151800,587294070,9230,9230,9230,9230,9
20230705,151700,587211000,9220,9210,9220,9210,115
20230705,151600,586150760,9210,9210,9210,9210,9
20230705,151500,586067870,9190,9190,9190,9190,0
20230705,151400,586067870,9190,9190,9190,9190,0
20230705,151300,586067870,9190,9190,9190,9190,0
20230705,151200,586067870,9190,9190,9190,9190,19
20230705,151100,585893260,9190,9190,9190,9190,11
20230705,151000,585792170,9190,9190,9190,9190,73
20230705,150900,585121300,9200,9200,9200,9200,36
20230705,150800,584790100,9210,9210,9210,9210,18
20230705,150700,584624320,9210,9210,9210,9210,0
20230705,150600,584624320,9210,9210,9210,9210,0
20230705,150500,584624320,9210,9210,9210,9210,9
20230705,150400,584541430,9210,9210,9210,9210,9
20230705,150300,584458540,9210,9210,9210,9210,5
20230705,150200,584412490,9210,9210,9210,9210,0
20230705,150100,584412490,9210,9210,9210,9210,18
20230705,150000,584246710,9210,9210,9210,9210,1
20230705,145900,584237500,9210,9210,9210,9210,1
20230705,145800,584228290,9210,9220,9220,9210,35
20230705,145700,583905760,9210,9210,9210,9210,1
20230705,145600,583896550,9210,9210,9210,9210,1
20230705,145500,583887340,9220,9210,9220,9210,29
20230705,145400,583620070,9210,9210,9210,9210,1
20230705,145300,583610860,9210,9220,9220,9210,19
20230705,145200,583435690,9220,9220,9220,9220,18
20230705,145100,583269730,9220,9220,9220,9220,0
20230705,145000,583269730,9220,9220,9220,9220,0
20230705,144900,583269730,9220,9220,9220,9220,18
20230705,144800,583103770,9190,9190,9190,9190,1
20230705,144700,583094580,9190,9190,9190,9190,0
20230705,144600,583094580,9190,9190,9190,9190,0
20230705,144500,583094580,9190,9190,9190,9190,10
20230705,144400,583002680,9190,9190,9190,9190,36
20230705,144300,582671840,9190,9190,9190,9190,0
20230705,144200,582671840,9190,9190,9190,9190,0
20230705,144100,582671840,9190,9190,9190,9190,0
20230705,144000,582671840,9190,9190,9190,9190,12
20230705,143900,582561560,9190,9190,9190,9190,1
20230705,143800,582552370,9190,9190,9190,9190,9
20230705,143700,582469660,9190,9190,9190,9190,0
20230705,143600,582469660,9190,9190,9190,9190,9
20230705,143500,582386950,9180,9180,9180,9180,0
20230705,143400,582386950,9180,9180,9180,9180,0
20230705,143300,582386950,9180,9180,9180,9180,25
20230705,143200,582157450,9190,9190,9190,9190,0
20230705,143100,582157450,9190,9190,9190,9190,0
20230705,143000,582157450,9190,9180,9190,9180,19
20230705,142900,581982850,9180,9180,9180,9180,40
20230705,142800,581615650,9180,9180,9180,9180,100
20230705,142700,580697650,9180,9180,9180,9180,0
20230705,142600,580697650,9180,9180,9180,9180,0
20230705,142500,580697650,9180,9180,9180,9180,10
20230705,142400,580605850,9170,9170,9170,9170,0
20230705,142300,580605850,9170,9170,9170,9170,90
20230705,142200,579780550,9180,9180,9180,9180,0
20230705,142100,579780550,9180,9180,9180,9180,10
20230705,142000,579688750,9180,9180,9180,9180,130
20230705,141900,578495350,9180,9180,9180,9180,0
20230705,141800,578495350,9180,9180,9180,9180,10
20230705,141700,578403550,9170,9170,9170,9170,22
20230705,141600,578201810,9170,9170,9170,9170,0
20230705,141500,578201810,9170,9170,9170,9170,0
20230705,141400,578201810,9170,9170,9170,9170,0
20230705,141300,578201810,9170,9170,9170,9170,0
20230705,141200,578201810,9170,9170,9170,9170,0
20230705,141100,578201810,9170,9170,9170,9170,0
20230705,141000,578201810,9170,9170,9170,9170,0
20230705,140900,578201810,9170,9170,9170,9170,0
20230705,140800,578201810,9170,9170,9170,9170,0
20230705,140700,578201810,9170,9170,9170,9170,0
20230705,140600,578201810,9170,9170,9170,9170,0
20230705,140500,578201810,9170,9170,9170,9170,9
20230705,140400,578119280,9170,9170,9170,9170,22
20230705,140300,577917540,9170,9170,9170,9170,13
20230705,140200,577798330,9180,9180,9180,9180,0
20230705,140100,577798330,9180,9180,9180,9180,0
20230705,140000,577798330,9180,9180,9180,9180,1
20230705,135900,577789150,9180,9180,9180,9180,3
20230705,135800,577761610,9180,9180,9180,9180,15
20230705,135700,577623910,9180,9180,9180,9180,10
20230705,135600,577532110,9180,9180,9180,9180,0
20230705,135500,577532110,9180,9180,9180,9180,114
20230705,135400,576485590,9170,9170,9170,9170,0
20230705,135300,576485590,9170,9170,9170,9170,0
20230705,135200,576485590,9170,9170,9170,9170,122
20230705,135100,575366850,9170,9170,9170,9170,0
20230705,135000,575366850,9170,9170,9170,9170,0
20230705,134900,575366850,9170,9170,9170,9170,4
20230705,134800,575330170,9160,9160,9160,9160,0
20230705,134700,575330170,9160,9160,9160,9160,0
20230705,134600,575330170,9160,9160,9160,9160,0
20230705,134500,575330170,9160,9160,9160,9160,234
20230705,134400,573186730,9180,9180,9180,9180,0
20230705,134300,573186730,9180,9180,9180,9180,0
20230705,134200,573186730,9180,9180,9180,9180,29
20230705,134100,572920510,9160,9160,9160,9160,267
20230705,134000,570474790,9160,9160,9160,9160,2
20230705,133900,570456470,9180,9180,9180,9180,10
20230705,133800,570364670,9180,9180,9180,9180,1
20230705,133700,570355490,9150,9180,9180,9150,658
20230705,133600,564331500,9180,9180,9180,9180,0
20230705,133500,564331500,9180,9160,9180,9160,376
20230705,133400,560886700,9170,9170,9170,9170,0
20230705,133300,560886700,9170,9170,9170,9170,492
20230705,133200,556375060,9180,9180,9180,9180,170
20230705,133100,554814460,9190,9190,9190,9190,1
20230705,133000,554805270,9180,9180,9180,9180,0
20230705,132900,554805270,9180,9180,9180,9180,0
20230705,132800,554805270,9180,9180,9180,9180,0
20230705,132700,554805270,9180,9180,9180,9180,173
20230705,132600,553217130,9190,9180,9190,9180,283
20230705,132500,550618970,9190,9190,9190,9190,1
20230705,132400,550609780,9190,9180,9190,9180,23
20230705,132300,550398630,9190,9200,9200,9190,558
20230705,132200,545270580,9200,9200,9200,9200,24
20230705,132100,545049780,9200,9200,9200,9200,0
20230705,132000,545049780,9200,9200,9200,9200,5
20230705,131900,545003780,9200,9200,9200,9200,0
20230705,131800,545003780,9200,9200,9200,9200,0
20230705,131700,545003780,9200,9200,9200,9200,0
20230705,131600,545003780,9200,9200,9200,9200,0
20230705,131500,545003780,9200,9210,9210,9200,367
20230705,131400,541627370,9210,9210,9210,9210,0
20230705,131300,541627370,9210,9210,9210,9210,0
20230705,131200,541627370,9210,9210,9210,9210,0
20230705,131100,541627370,9210,9210,9210,9210,0
20230705,131000,541627370,9210,9210,9210,9210,0
20230705,130900,541627370,9210,9210,9210,9210,0
20230705,130800,541627370,9210,9210,9210,9210,0
20230705,130700,541627370,9210,9210,9210,9210,0
20230705,130600,541627370,9210,9210,9210,9210,0
20230705,130500,541627370,9210,9200,9210,9200,31
20230705,130400,541342060,9210,9210,9210,9210,0
20230705,130300,541342060,9210,9210,9210,9210,13
20230705,130200,541222330,9200,9200,9200,9200,0
20230705,130100,541222330,9200,9200,9200,9200,9
20230705,130000,541139530,9200,9200,9200,9200,0
20230705,125900,541139530,9200,9200,9200,9200,0
20230705,125800,541139530,9200,9200,9200,9200,0
20230705,125700,541139530,9200,9200,9200,9200,0
20230705,125600,541139530,9200,9200,9200,9200,0
20230705,125500,541139530,9200,9200,9200,9200,0
20230705,125400,541139530,9200,9200,9200,9200,0
20230705,125300,541139530,9200,9220,9220,9200,14
20230705,125200,541010710,9220,9210,9220,9210,55
20230705,125100,540503620,9190,9190,9190,9190,0
20230705,125000,540503620,9190,9190,9190,9190,0
20230705,124900,540503620,9190,9190,9190,9190,0
20230705,124800,540503620,9190,9190,9190,9190,19
20230705,124700,540329010,9190,9190,9190,9190,0
20230705,124600,540329010,9190,9190,9190,9190,18
20230705,124500,540163590,9190,9190,9190,9190,0
20230705,124400,540163590,9190,9190,9190,9190,0
20230705,124300,540163590,9190,9190,9190,9190,0
20230705,124200,540163590,9190,9190,9190,9190,0
20230705,124100,540163590,9190,9190,9190,9190,0
20230705,124000,540163590,9190,9190,9190,9190,70
20230705,123900,539520290,9200,9200,9200,9200,0
20230705,123800,539520290,9200,9200,9200,9200,0
20230705,123700,539520290,9200,9200,9200,9200,3
20230705,123600,539492690,9180,9180,9180,9180,0
20230705,123500,539492690,9180,9180,9180,9180,0
20230705,123400,539492690,9180,9180,9180,9180,0
20230705,123300,539492690,9180,9180,9180,9180,0
20230705,123200,539492690,9180,9180,9180,9180,0
20230705,123100,539492690,9180,9180,9180,9180,0
20230705,123000,539492690,9180,9190,9190,9180,50
20230705,122900,539033660,9200,9190,9200,9190,14
20230705,122800,538904880,9180,9180,9180,9180,0
20230705,122700,538904880,9180,9210,9210,9180,30
20230705,122600,538629400,9220,9220,9220,9220,0
20230705,122500,538629400,9220,9220,9220,9220,0
20230705,122400,538629400,9220,9220,9220,9220,0
20230705,122300,538629400,9220,9230,9230,9220,2
20230705,122200,538610950,9230,9230,9230,9230,0
20230705,122100,538610950,9230,9230,9230,9230,0
20230705,122000,538610950,9230,9230,9230,9230,0
20230705,121900,538610950,9230,9230,9230,9230,54
20230705,121800,538112530,9240,9240,9240,9240,100
20230705,121700,537188530,9250,9250,9250,9250,0
20230705,121600,537188530,9250,9250,9250,9250,0
20230705,121500,537188530,9250,9250,9250,9250,1
20230705,121400,537179280,9250,9250,9250,9250,0
20230705,121300,537179280,9250,9250,9250,9250,0
20230705,121200,537179280,9250,9250,9250,9250,0
20230705,121100,537179280,9250,9250,9250,9250,0
20230705,121000,537179280,9250,9190,9250,9180,1525
20230705,120900,523175650,9200,9210,9210,9200,54
20230705,120800,522678320,9250,9250,9250,9250,0
20230705,120700,522678320,9250,9250,9250,9250,0
20230705,120600,522678320,9250,9250,9250,9250,1
20230705,120500,522669070,9210,9210,9210,9210,0
20230705,120400,522669070,9210,9210,9210,9210,1
20230705,120300,522659860,9250,9250,9250,9250,1
20230705,120200,522650610,9210,9210,9210,9210,0
20230705,120100,522650610,9210,9200,9210,9200,28
20230705,120000,522392740,9190,9190,9190,9190,19
20230705,115900,522218130,9190,9190,9190,9190,0
20230705,115800,522218130,9190,9240,9240,9190,154
20230705,115700,520801200,9250,9250,9250,9250,0
20230705,115600,520801200,9250,9250,9250,9250,0
20230705,115500,520801200,9250,9250,9250,9250,16
20230705,115400,520653200,9250,9250,9250,9250,0
20230705,115300,520653200,9250,9250,9250,9250,0
20230705,115200,520653200,9250,9250,9250,9250,1
20230705,115100,520643950,9250,9250,9250,9250,16
20230705,115000,520495950,9250,9250,9250,9250,0
20230705,114900,520495950,9250,9250,9250,9250,0
20230705,114800,520495950,9250,9250,9250,9250,6
20230705,114700,520440450,9250,9250,9250,9250,6
20230705,114600,520384950,9250,9250,9250,9250,174
20230705,114500,518775450,9250,9250,9250,9250,0
20230705,114400,518775450,9250,9250,9250,9250,0
20230705,114300,518775450,9250,9250,9250,9250,0
20230705,114200,518775450,9250,9280,9290,9250,61
20230705,114100,518210100,9290,9240,9290,9240,94
20230705,114000,517340480,9250,9250,9250,9250,1
20230705,113900,517331230,9250,9250,9250,9250,1
20230705,113800,517321980,9250,9190,9250,9190,73
20230705,113700,516651050,9200,9200,9200,9200,1
20230705,113600,516641850,9200,9190,9200,9190,478
20230705,113500,512248720,9190,9190,9200,9190,1980
20230705,113400,494052510,9190,9200,9200,9190,611
20230705,113300,488436480,9250,9250,9250,9250,0
20230705,113200,488436480,9250,9250,9250,9250,1
20230705,113100,488427230,9200,9260,9260,9200,1713
20230705,113000,472640660,9270,9270,9270,9270,0
20230705,112900,472640660,9270,9270,9270,9270,0
20230705,112800,472640660,9270,9270,9270,9270,5
20230705,112700,472594310,9290,9290,9290,9290,0
20230705,112600,472594310,9290,9290,9290,9290,0
20230705,112500,472594310,9290,9290,9290,9290,0
20230705,112400,472594310,9290,9290,9290,9290,0
20230705,112300,472594310,9290,9290,9290,9290,0
20230705,112200,472594310,9290,9290,9290,9290,0
20230705,112100,472594310,9290,9290,9290,9290,0
20230705,112000,472594310,9290,9290,9290,9290,0
20230705,111900,472594310,9290,9290,9290,9290,0
20230705,111800,472594310,9290,9290,9290,9290,0
20230705,111700,472594310,9290,9290,9290,9290,0
20230705,111600,472594310,9290,9290,9290,9290,0
20230705,111500,472594310,9290,9290,9290,9290,20
20230705,111400,472408510,9290,9290,9290,9290,0
20230705,111300,472408510,9290,9290,9290,9290,0
20230705,111200,472408510,9290,9290,9290,9290,1
20230705,111100,472399220,9250,9250,9250,9250,0
20230705,111000,472399220,9250,9250,9250,9250,94
20230705,110900,471529720,9250,9250,9250,9250,16
20230705,110800,471381720,9250,9250,9250,9250,1
20230705,110700,471372470,9290,9290,9290,9290,1
20230705,110600,471363180,9290,9290,9290,9290,0
20230705,110500,471363180,9290,9250,9290,9250,119
20230705,110400,470262390,9300,9300,9300,9300,0
20230705,110300,470262390,9300,9300,9300,9300,0
20230705,110200,470262390,9300,9300,9300,9300,0
20230705,110100,470262390,9300,9300,9300,9300,0
20230705,110000,470262390,9300,9300,9300,9300,1
20230705,105900,470253090,9250,9250,9250,9250,0
20230705,105800,470253090,9250,9270,9270,9250,23
20230705,105700,470040320,9300,9310,9310,9300,334
20230705,105600,466932900,9350,9310,9350,9310,3
20230705,105500,466904930,9310,9270,9310,9270,96
20230705,105400,466012110,9310,9310,9310,9310,1
20230705,105300,466002800,9270,9270,9270,9270,270
20230705,105200,463499900,9270,9270,9270,9270,0
20230705,105100,463499900,9270,9270,9270,9270,23
20230705,105000,463286690,9270,9290,9290,9270,50
20230705,104900,462823090,9320,9320,9320,9320,0
20230705,104800,462823090,9320,9320,9320,9320,0
20230705,104700,462823090,9320,9260,9320,9250,228
20230705,104600,460713240,9330,9270,9330,9260,105
20230705,104500,459740590,9270,9350,9350,9270,34
20230705,104400,459423090,9350,9340,9350,9340,29
20230705,104300,459151980,9250,9250,9250,9250,0
20230705,104200,459151980,9250,9260,9260,9250,54
20230705,104100,458652290,9380,9260,9380,9260,63
20230705,104000,458068550,9260,9300,9300,9260,307
20230705,103900,455218960,9390,9390,9390,9390,0
20230705,103800,455218960,9390,9390,9390,9390,0
20230705,103700,455218960,9390,9300,9390,9300,389
20230705,103600,451580520,9330,9300,9330,9300,89
20230705,103500,450750550,9300,9300,9300,9300,0
20230705,103400,450750550,9300,9300,9300,9300,0
20230705,103300,450750550,9300,9370,9390,9300,590
20230705,103200,445237560,9370,9370,9370,9370,0
20230705,103100,445237560,9370,9330,9370,9280,436
20230705,103000,441188170,9400,9390,9400,9310,130
20230705,102900,439968910,9390,9340,9390,9300,277
20230705,102800,437378280,9340,9400,9400,9340,127
20230705,102700,436190790,9410,9410,9410,9410,140
20230705,102600,434873390,9410,9410,9420,9410,153
20230705,102500,433433650,9360,9540,9550,9360,1267
20230705,102400,421462110,9540,9380,9540,9320,2747
20230705,102300,395522700,9390,9320,9390,9320,3271
20230705,102200,364868990,9320,9300,9320,9300,979
20230705,102100,355764260,9290,9260,9290,9260,128
20230705,102000,354576310,9250,9250,9250,9250,50
20230705,101900,354113810,9240,9240,9240,9240,11
20230705,101800,354012170,9230,9230,9230,9230,0
20230705,101700,354012170,9230,9220,9230,9220,226
20230705,101600,351928420,9220,9240,9240,9220,380
20230705,101500,348422820,9250,9250,9250,9250,0
20230705,101400,348422820,9250,9230,9250,9230,379
20230705,101300,344917250,9220,9210,9220,9210,5
20230705,101200,344871190,9250,9240,9250,9210,545
20230705,101100,339843730,9240,9280,9280,9240,295
20230705,101000,337116070,9290,9280,9290,9280,41
20230705,100900,336735580,9280,9240,9300,9220,1753
20230705,100800,320557310,9250,9290,9290,9230,954
20230705,100700,311729250,9360,9360,9360,9290,724
20230705,100600,305001070,9370,9350,9370,9300,680
20230705,100500,298662890,9370,9360,9390,9340,593
20230705,100400,293109520,9360,9390,9390,9350,1812
20230705,100300,276141090,9400,9430,9700,9390,9262
20230705,100200,187849400,9460,9350,9670,9320,15089
20230705,100100,44660720,9350,9260,9350,9260,1000
20230705,100000,35330970,9200,9200,9200,9200,0
20230705,095900,35330970,9200,9200,9200,9200,0
20230705,095800,35330970,9200,9200,9200,9200,0
20230705,095700,35330970,9200,9200,9200,9200,0
20230705,095600,35330970,9200,9200,9200,9200,0
20230705,095500,35330970,9200,9200,9200,9200,0
20230705,095400,35330970,9200,9200,9200,9200,0
20230705,095300,35330970,9200,9200,9200,9200,0
20230705,095200,35330970,9200,9200,9200,9200,0
20230705,095100,35330970,9200,9200,9200,9200,0
20230705,095000,35330970,9200,9200,9200,9200,0
20230705,094900,35330970,9200,9200,9200,9200,0
20230705,094800,35330970,9200,9200,9200,9200,0
20230705,094700,35330970,9200,9200,9200,9200,0
20230705,094600,35330970,9200,9200,9200,9200,0
20230705,094500,35330970,9200,9200,9200,9200,0
20230705,094400,35330970,9200,9200,9200,9200,0
20230705,094300,35330970,9200,9200,9200,9200,0
20230705,094200,35330970,9200,9210,9210,9200,500
20230705,094100,30730390,9210,9210,9210,9210,0
20230705,094000,30730390,9210,9230,9230,9210,30
20230705,093900,30454070,9280,9280,9280,9280,0
20230705,093800,30454070,9280,9280,9280,9280,1
20230705,093700,30444790,9290,9290,9290,9290,0
20230705,093600,30444790,9290,9290,9290,9290,0
20230705,093500,30444790,9290,9290,9290,9290,2
20230705,093400,30426210,9250,9250,9250,9250,0
20230705,093300,30426210,9250,9240,9250,9240,186
20230705,093200,28706780,9230,9230,9230,9230,2
20230705,093100,28688320,9230,9230,9230,9230,1
20230705,093000,28679090,9230,9230,9230,9230,2
20230705,092900,28660630,9240,9240,9240,9240,0
20230705,092800,28660630,9240,9230,9240,9230,22
20230705,092700,28457420,9230,9230,9230,9230,0
20230705,092600,28457420,9230,9230,9230,9230,5
20230705,092500,28411270,9210,9210,9210,9210,0
20230705,092400,28411270,9210,9210,9210,9210,0
20230705,092300,28411270,9210,9210,9210,9210,0
20230705,092200,28411270,9210,9210,9210,9210,0
20230705,092100,28411270,9210,9210,9210,9210,0
20230705,092000,28411270,9210,9210,9210,9210,0
20230705,091900,28411270,9210,9210,9210,9210,155
20230705,091800,26983720,9200,9200,9200,9200,0
20230705,091700,26983720,9200,9200,9200,9200,0
20230705,091600,26983720,9200,9200,9200,9200,0
20230705,091500,26983720,9200,9200,9200,9200,0
20230705,091400,26983720,9200,9200,9200,9200,0
20230705,091300,26983720,9200,9200,9200,9200,11
20230705,091200,26882520,9250,9250,9250,9250,3
20230705,091100,26854770,9200,9200,9200,9200,0
20230705,091000,26854770,9200,9200,9210,9190,2105
20230705,090900,7503320,9190,9190,9190,9190,0
20230705,090800,7503320,9190,9200,9200,9190,131
20230705,090700,6298720,9200,9230,9230,9200,397
20230705,090600,2645260,9210,9210,9210,9210,9
20230705,090500,2562370,9200,9200,9200,9200,0
20230705,090400,2562370,9200,9200,9200,9200,0
20230705,090300,2562370,9200,9200,9200,9200,0
20230705,090200,2562370,9200,9200,9200,9200,0
20230705,090100,2562370,9200,9200,9200,9200,0
20230705,090000,2562370,9200,9200,9200,9200,225