KissMeData/020120/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,190100,390082580,7020,7020,7020,7020,2259
20230705,190000,390082580,7020,7020,7020,7020,0
20230705,185900,390082580,7020,7020,7020,7020,0
20230705,185800,390082580,7020,7020,7020,7020,0
20230705,185700,390082580,7020,7020,7020,7020,0
20230705,185600,390082580,7020,7020,7020,7020,0
20230705,185500,390082580,7020,7020,7020,7020,0
20230705,185400,390082580,7020,7020,7020,7020,0
20230705,185300,390082580,7020,7020,7020,7020,0
20230705,185200,390082580,7020,7020,7020,7020,0
20230705,185100,390082580,7020,7020,7020,7020,0
20230705,185000,390082580,7020,7020,7020,7020,0
20230705,184900,390082580,7020,7020,7020,7020,0
20230705,184800,390082580,7020,7020,7020,7020,0
20230705,184700,390082580,7020,7020,7020,7020,0
20230705,184600,390082580,7020,7020,7020,7020,0
20230705,184500,390082580,7020,7020,7020,7020,0
20230705,184400,390082580,7020,7020,7020,7020,0
20230705,184300,390082580,7020,7020,7020,7020,0
20230705,184200,390082580,7020,7020,7020,7020,0
20230705,184100,390082580,7020,7020,7020,7020,0
20230705,184000,390082580,7020,7020,7020,7020,0
20230705,183900,390082580,7020,7020,7020,7020,0
20230705,183800,390082580,7020,7020,7020,7020,0
20230705,183700,390082580,7020,7020,7020,7020,0
20230705,183600,390082580,7020,7020,7020,7020,0
20230705,183500,390082580,7020,7020,7020,7020,0
20230705,183400,390082580,7020,7020,7020,7020,0
20230705,183300,390082580,7020,7020,7020,7020,0
20230705,183200,390082580,7020,7020,7020,7020,0
20230705,183100,390082580,7020,7020,7020,7020,2259
20230705,183000,390082580,7020,7020,7020,7020,0
20230705,182900,390082580,7020,7020,7020,7020,0
20230705,182800,390082580,7020,7020,7020,7020,0
20230705,182700,390082580,7020,7020,7020,7020,0
20230705,182600,390082580,7020,7020,7020,7020,0
20230705,182500,390082580,7020,7020,7020,7020,0
20230705,182400,390082580,7020,7020,7020,7020,0
20230705,182300,390082580,7020,7020,7020,7020,0
20230705,182200,390082580,7020,7020,7020,7020,0
20230705,182100,390082580,7020,7020,7020,7020,0
20230705,182000,390082580,7020,7020,7020,7020,0
20230705,181900,390082580,7020,7020,7020,7020,0
20230705,181800,390082580,7020,7020,7020,7020,0
20230705,181700,390082580,7020,7020,7020,7020,0
20230705,181600,390082580,7020,7020,7020,7020,0
20230705,181500,390082580,7020,7020,7020,7020,0
20230705,181400,390082580,7020,7020,7020,7020,0
20230705,181300,390082580,7020,7020,7020,7020,0
20230705,181200,390082580,7020,7020,7020,7020,0
20230705,181100,390082580,7020,7020,7020,7020,0
20230705,181000,390082580,7020,7020,7020,7020,0
20230705,180900,390082580,7020,7020,7020,7020,0
20230705,180800,390082580,7020,7020,7020,7020,0
20230705,180700,390082580,7020,7020,7020,7020,0
20230705,180600,390082580,7020,7020,7020,7020,0
20230705,180500,390082580,7020,7020,7020,7020,0
20230705,180400,390082580,7020,7020,7020,7020,0
20230705,180300,390082580,7020,7020,7020,7020,0
20230705,180200,390082580,7020,7020,7020,7020,0
20230705,180100,390082580,7020,7020,7020,7020,2259
20230705,180000,390082580,7020,7020,7020,7020,0
20230705,175900,390082580,7020,7020,7020,7020,0
20230705,175800,390082580,7020,7020,7020,7020,0
20230705,175700,390082580,7020,7020,7020,7020,0
20230705,175600,390082580,7020,7020,7020,7020,0
20230705,175500,390082580,7020,7020,7020,7020,0
20230705,175400,390082580,7020,7020,7020,7020,0
20230705,175300,390082580,7020,7020,7020,7020,0
20230705,175200,390082580,7020,7020,7020,7020,0
20230705,175100,390082580,7020,7020,7020,7020,0
20230705,175000,390082580,7020,7020,7020,7020,0
20230705,174900,390082580,7020,7020,7020,7020,0
20230705,174800,390082580,7020,7020,7020,7020,0
20230705,174700,390082580,7020,7020,7020,7020,0
20230705,174600,390082580,7020,7020,7020,7020,0
20230705,174500,390082580,7020,7020,7020,7020,0
20230705,174400,390082580,7020,7020,7020,7020,0
20230705,174300,390082580,7020,7020,7020,7020,0
20230705,174200,390082580,7020,7020,7020,7020,0
20230705,174100,390082580,7020,7020,7020,7020,0
20230705,174000,390082580,7020,7020,7020,7020,0
20230705,173900,390082580,7020,7020,7020,7020,0
20230705,173800,390082580,7020,7020,7020,7020,0
20230705,173700,390082580,7020,7020,7020,7020,0
20230705,173600,390082580,7020,7020,7020,7020,0
20230705,173500,390082580,7020,7020,7020,7020,0
20230705,173400,390082580,7020,7020,7020,7020,0
20230705,173300,390082580,7020,7020,7020,7020,0
20230705,173200,390082580,7020,7020,7020,7020,0
20230705,173100,390082580,7020,7020,7020,7020,2259
20230705,173000,390082580,7020,7020,7020,7020,0
20230705,172900,390082580,7020,7020,7020,7020,0
20230705,172800,390082580,7020,7020,7020,7020,0
20230705,172700,390082580,7020,7020,7020,7020,0
20230705,172600,390082580,7020,7020,7020,7020,0
20230705,172500,390082580,7020,7020,7020,7020,0
20230705,172400,390082580,7020,7020,7020,7020,0
20230705,172300,390082580,7020,7020,7020,7020,0
20230705,172200,390082580,7020,7020,7020,7020,0
20230705,172100,390082580,7020,7020,7020,7020,0
20230705,172000,390082580,7020,7020,7020,7020,0
20230705,171900,390082580,7020,7020,7020,7020,0
20230705,171800,390082580,7020,7020,7020,7020,0
20230705,171700,390082580,7020,7020,7020,7020,0
20230705,171600,390082580,7020,7020,7020,7020,0
20230705,171500,390082580,7020,7020,7020,7020,0
20230705,171400,390082580,7020,7020,7020,7020,0
20230705,171300,390082580,7020,7020,7020,7020,0
20230705,171200,390082580,7020,7020,7020,7020,0
20230705,171100,390082580,7020,7020,7020,7020,0
20230705,171000,390082580,7020,7020,7020,7020,0
20230705,170900,390082580,7020,7020,7020,7020,0
20230705,170800,390082580,7020,7020,7020,7020,0
20230705,170700,390082580,7020,7020,7020,7020,0
20230705,170600,390082580,7020,7020,7020,7020,0
20230705,170500,390082580,7020,7020,7020,7020,0
20230705,170400,390082580,7020,7020,7020,7020,0
20230705,170300,390082580,7020,7020,7020,7020,0
20230705,170200,390082580,7020,7020,7020,7020,0
20230705,170100,390082580,7020,7020,7020,7020,2259
20230705,170000,390082580,7020,7020,7020,7020,0
20230705,165900,390082580,7020,7020,7020,7020,0
20230705,165800,390082580,7020,7020,7020,7020,0
20230705,165700,390082580,7020,7020,7020,7020,0
20230705,165600,390082580,7020,7020,7020,7020,0
20230705,165500,390082580,7020,7020,7020,7020,0
20230705,165400,390082580,7020,7020,7020,7020,0
20230705,165300,390082580,7020,7020,7020,7020,0
20230705,165200,390082580,7020,7020,7020,7020,0
20230705,165100,390082580,7020,7020,7020,7020,0
20230705,165000,390082580,7020,7020,7020,7020,0
20230705,164900,390082580,7020,7020,7020,7020,0
20230705,164800,390082580,7020,7020,7020,7020,0
20230705,164700,390082580,7020,7020,7020,7020,0
20230705,164600,390082580,7020,7020,7020,7020,0
20230705,164500,390082580,7020,7020,7020,7020,0
20230705,164400,390082580,7020,7020,7020,7020,0
20230705,164300,390082580,7020,7020,7020,7020,0
20230705,164200,390082580,7020,7020,7020,7020,0
20230705,164100,390082580,7020,7020,7020,7020,0
20230705,164000,390082580,7020,7020,7020,7020,0
20230705,163900,390082580,7020,7020,7020,7020,0
20230705,163800,390082580,7020,7020,7020,7020,0
20230705,163700,390082580,7020,7020,7020,7020,0
20230705,163600,390082580,7020,7020,7020,7020,0
20230705,163500,390082580,7020,7020,7020,7020,0
20230705,163400,390082580,7020,7020,7020,7020,0
20230705,163300,390082580,7020,7020,7020,7020,0
20230705,163200,390082580,7020,7020,7020,7020,0
20230705,163100,390082580,7020,7020,7020,7020,2259
20230705,163000,390082580,7020,7020,7020,7020,0
20230705,162900,390082580,7020,7020,7020,7020,0
20230705,162800,390082580,7020,7020,7020,7020,0
20230705,162700,390082580,7020,7020,7020,7020,0
20230705,162600,390082580,7020,7020,7020,7020,0
20230705,162500,390082580,7020,7020,7020,7020,0
20230705,162400,390082580,7020,7020,7020,7020,0
20230705,162300,390082580,7020,7020,7020,7020,0
20230705,162200,390082580,7020,7020,7020,7020,0
20230705,162100,390082580,7020,7020,7020,7020,0
20230705,162000,390082580,7020,7020,7020,7020,0
20230705,161900,390082580,7020,7020,7020,7020,0
20230705,161800,390082580,7020,7020,7020,7020,0
20230705,161700,390082580,7020,7020,7020,7020,0
20230705,161600,390082580,7020,7020,7020,7020,0
20230705,161500,390082580,7020,7020,7020,7020,0
20230705,161400,390082580,7020,7020,7020,7020,0
20230705,161300,390082580,7020,7020,7020,7020,0
20230705,161200,390082580,7020,7020,7020,7020,0
20230705,161100,390082580,7020,7020,7020,7020,0
20230705,161000,390082580,7020,7020,7020,7020,0
20230705,160900,390082580,7020,7020,7020,7020,0
20230705,160800,390082580,7020,7020,7020,7020,0
20230705,160700,390082580,7020,7020,7020,7020,0
20230705,160600,390082580,7020,7020,7020,7020,0
20230705,160500,390082580,7020,7020,7020,7020,0
20230705,160400,390082580,7020,7020,7020,7020,0
20230705,160300,390082580,7020,7020,7020,7020,0
20230705,160200,390082580,7020,7020,7020,7020,0
20230705,160100,390082580,7020,7020,7020,7020,2259
20230705,160000,390082580,7020,7020,7020,7020,0
20230705,155900,390082580,7020,7020,7020,7020,0
20230705,155800,390082580,7020,7020,7020,7020,0
20230705,155700,390082580,7020,7020,7020,7020,0
20230705,155600,390082580,7020,7020,7020,7020,0
20230705,155500,390082580,7020,7020,7020,7020,0
20230705,155400,390082580,7020,7020,7020,7020,0
20230705,155300,390082580,7020,7020,7020,7020,0
20230705,155200,390082580,7020,7020,7020,7020,0
20230705,155100,390082580,7020,7020,7020,7020,0
20230705,155000,390082580,7020,7020,7020,7020,0
20230705,154900,390082580,7020,7020,7020,7020,0
20230705,154800,390082580,7020,7020,7020,7020,0
20230705,154700,390082580,7020,7020,7020,7020,0
20230705,154600,390082580,7020,7020,7020,7020,0
20230705,154500,390082580,7020,7020,7020,7020,0
20230705,154400,390082580,7020,7020,7020,7020,0
20230705,154300,390082580,7020,7020,7020,7020,0
20230705,154200,390082580,7020,7020,7020,7020,0
20230705,154100,390082580,7020,7020,7020,7020,0
20230705,154000,390082580,7020,7020,7020,7020,0
20230705,153900,390082580,7020,7020,7020,7020,0
20230705,153800,390082580,7020,7020,7020,7020,0
20230705,153700,390082580,7020,7020,7020,7020,0
20230705,153600,390082580,7020,7020,7020,7020,0
20230705,153500,390082580,7020,7020,7020,7020,0
20230705,153400,390082580,7020,7020,7020,7020,0
20230705,153300,390082580,7020,7020,7020,7020,0
20230705,153200,390082580,7020,7020,7020,7020,0
20230705,153100,390082580,7020,7020,7020,7020,2259
20230705,153000,390082580,7020,7020,7020,7020,2259
20230705,152900,374224400,7010,7010,7010,7010,0
20230705,152800,374224400,7010,7010,7010,7010,0
20230705,152700,374224400,7010,7010,7010,7010,0
20230705,152600,374224400,7010,7010,7010,7010,0
20230705,152500,374224400,7010,7010,7010,7010,0
20230705,152400,374224400,7010,7010,7010,7010,0
20230705,152300,374224400,7010,7010,7010,7010,0
20230705,152200,374224400,7010,7010,7010,7010,0
20230705,152100,374224400,7010,7010,7010,7010,0
20230705,152000,374224400,7010,7010,7010,7010,0
20230705,151900,374224400,7010,7000,7010,7000,66
20230705,151800,373762390,7010,7010,7010,7010,1
20230705,151700,373755380,7010,7010,7010,7010,1
20230705,151600,373748370,7000,7000,7000,7000,0
20230705,151500,373748370,7000,7000,7000,7000,1
20230705,151400,373741370,7000,7000,7000,7000,1
20230705,151300,373734370,7000,7000,7000,7000,0
20230705,151200,373734370,7000,7000,7000,7000,0
20230705,151100,373734370,7000,7000,7000,7000,0
20230705,151000,373734370,7000,7010,7010,7000,404
20230705,150900,370906330,7010,7010,7010,7010,17
20230705,150800,370787160,7000,7010,7010,7000,370
20230705,150700,368197060,7010,7010,7010,7010,10
20230705,150600,368126960,7010,7010,7010,7000,39
20230705,150500,367853600,7000,7010,7010,7000,10
20230705,150400,367783510,7000,7010,7010,7000,36
20230705,150300,367531230,7000,7000,7000,7000,65
20230705,150200,367076230,7000,7000,7000,7000,31
20230705,150100,366859230,7000,7010,7020,7000,3861
20230705,150000,339816380,7020,7020,7020,7020,0
20230705,145900,339816380,7020,7020,7020,7020,0
20230705,145800,339816380,7020,7020,7020,7020,5
20230705,145700,339781280,7020,7020,7020,7010,439
20230705,145600,336702380,7020,7020,7020,7020,5
20230705,145500,336667280,7010,7010,7010,7010,1
20230705,145400,336660270,7020,7020,7020,7020,2
20230705,145300,336646230,7020,7020,7020,7020,0
20230705,145200,336646230,7020,7020,7020,7020,0
20230705,145100,336646230,7020,7020,7020,7020,0
20230705,145000,336646230,7020,7020,7020,7020,1
20230705,144900,336639210,7010,7010,7010,7010,15
20230705,144800,336534060,7020,7020,7020,7020,0
20230705,144700,336534060,7020,7020,7020,7020,20
20230705,144600,336393660,7010,7020,7020,7010,80
20230705,144500,335832660,7020,7010,7020,7010,108
20230705,144400,335074580,7020,7010,7020,7010,151
20230705,144300,334014570,7030,7030,7030,7030,0
20230705,144200,334014570,7030,7030,7030,7030,0
20230705,144100,334014570,7030,7030,7030,7030,0
20230705,144000,334014570,7030,7030,7030,7030,2
20230705,143900,334000510,7020,7020,7020,7020,5
20230705,143800,333965410,7020,7020,7020,7020,0
20230705,143700,333965410,7020,7020,7020,7020,0
20230705,143600,333965410,7020,7020,7020,7020,0
20230705,143500,333965410,7020,7020,7020,7020,0
20230705,143400,333965410,7020,7020,7020,7020,213
20230705,143300,332470150,7020,7020,7020,7020,0
20230705,143200,332470150,7020,7020,7020,7020,0
20230705,143100,332470150,7020,7020,7020,7020,0
20230705,143000,332470150,7020,7020,7020,7020,0
20230705,142900,332470150,7020,7020,7020,7020,7
20230705,142800,332421010,7020,7020,7020,7020,40
20230705,142700,332140210,7010,7020,7020,7010,15
20230705,142600,332034960,7020,7020,7020,7020,0
20230705,142500,332034960,7020,7020,7020,7020,1259
20230705,142400,323196780,7020,7030,7030,7020,23
20230705,142300,323035240,7030,7030,7030,7030,500
20230705,142200,319520240,7030,7030,7030,7030,120
20230705,142100,318676640,7030,7030,7030,7030,20
20230705,142000,318536040,7030,7030,7030,7030,0
20230705,141900,318536040,7030,7030,7030,7030,0
20230705,141800,318536040,7030,7030,7030,7030,0
20230705,141700,318536040,7030,7030,7030,7030,5
20230705,141600,318500890,7030,7030,7030,7030,5
20230705,141500,318465740,7030,7020,7030,7020,6
20230705,141400,318423570,7030,7030,7030,7030,3
20230705,141300,318402480,7020,7020,7020,7020,0
20230705,141200,318402480,7020,7030,7030,7020,2
20230705,141100,318388430,7030,7030,7030,7030,8
20230705,141000,318332190,7020,7020,7020,7020,20
20230705,140900,318191790,7030,7030,7030,7030,150
20230705,140800,317137290,7030,7030,7030,7030,0
20230705,140700,317137290,7030,7030,7030,7030,11
20230705,140600,317059960,7030,7030,7030,7030,0
20230705,140500,317059960,7030,7030,7030,7030,101
20230705,140400,316349930,7030,7030,7030,7030,71
20230705,140300,315850800,7030,7030,7030,7030,1
20230705,140200,315843770,7030,7030,7030,7030,0
20230705,140100,315843770,7030,7030,7030,7030,72
20230705,140000,315337610,7030,7030,7030,7030,32
20230705,135900,315112650,7030,7030,7030,7030,0
20230705,135800,315112650,7030,7030,7030,7030,51
20230705,135700,314754120,7030,7030,7030,7030,200
20230705,135600,313348120,7030,7030,7030,7030,3
20230705,135500,313327030,7030,7030,7030,7030,101
20230705,135400,312617000,7030,7030,7030,7030,29
20230705,135300,312413130,7020,7020,7020,7020,900
20230705,135200,306095130,7040,7040,7040,7040,1
20230705,135100,306088090,7040,7030,7040,7030,375
20230705,135000,303449840,7030,7030,7030,7030,14
20230705,134900,303351420,7030,7030,7030,7030,0
20230705,134800,303351420,7030,7030,7030,7030,0
20230705,134700,303351420,7030,7030,7030,7030,0
20230705,134600,303351420,7030,7030,7030,7030,0
20230705,134500,303351420,7030,7030,7030,7030,1
20230705,134400,303344390,7030,7030,7030,7030,250
20230705,134300,301586890,7020,7020,7020,7020,9
20230705,134200,301523710,7030,7030,7030,7030,100
20230705,134100,300820710,7030,7030,7030,7030,5
20230705,134000,300785560,7030,7030,7030,7030,87
20230705,133900,300173950,7030,7030,7030,7030,152
20230705,133800,299105390,7030,7030,7030,7030,10
20230705,133700,299035090,7030,7030,7030,7030,0
20230705,133600,299035090,7030,7030,7030,7030,0
20230705,133500,299035090,7030,7030,7030,7030,100
20230705,133400,298332090,7020,7030,7030,7020,54
20230705,133300,297952490,7030,7030,7040,7030,24
20230705,133200,297783670,7030,7030,7030,7030,75
20230705,133100,297256420,7030,7040,7040,7030,729
20230705,133000,292127190,7040,7040,7040,7040,80
20230705,132900,291563990,7040,7040,7040,7040,0
20230705,132800,291563990,7040,7040,7040,7040,0
20230705,132700,291563990,7040,7040,7040,7040,0
20230705,132600,291563990,7040,7050,7050,7040,6
20230705,132500,291521720,7050,7050,7050,7050,1
20230705,132400,291514670,7050,7050,7050,7050,9
20230705,132300,291451220,7040,7040,7040,7040,10
20230705,132200,291380820,7040,7040,7040,7040,1
20230705,132100,291373780,7030,7030,7030,7030,40
20230705,132000,291092580,7030,7030,7030,7030,10
20230705,131900,291022280,7030,7030,7030,7030,0
20230705,131800,291022280,7030,7030,7030,7030,0
20230705,131700,291022280,7030,7030,7030,7030,0
20230705,131600,291022280,7030,7030,7030,7030,1
20230705,131500,291015250,7030,7050,7050,7020,3588
20230705,131400,265768810,7060,7060,7060,7060,125
20230705,131300,264886310,7060,7050,7060,7050,900
20230705,131200,258538310,7060,7070,7070,7060,790
20230705,131100,252960900,7060,7060,7060,7060,0
20230705,131000,252960900,7060,7060,7060,7060,0
20230705,130900,252960900,7060,7070,7070,7060,921
20230705,130800,246454340,7070,7070,7070,7070,0
20230705,130700,246454340,7070,7070,7070,7070,0
20230705,130600,246454340,7070,7070,7070,7070,0
20230705,130500,246454340,7070,7070,7070,7070,0
20230705,130400,246454340,7070,7070,7070,7070,1
20230705,130300,246447270,7080,7080,7080,7080,2
20230705,130200,246433110,7080,7080,7080,7080,0
20230705,130100,246433110,7080,7080,7080,7080,3
20230705,130000,246411870,7080,7080,7080,7080,5
20230705,125900,246376470,7080,7080,7080,7080,0
20230705,125800,246376470,7080,7080,7080,7080,0
20230705,125700,246376470,7080,7080,7080,7080,20
20230705,125600,246234870,7080,7080,7080,7080,0
20230705,125500,246234870,7080,7070,7080,7070,21
20230705,125400,246086200,7080,7080,7080,7080,292
20230705,125300,244018840,7080,7080,7080,7080,0
20230705,125200,244018840,7080,7080,7080,7080,0
20230705,125100,244018840,7080,7080,7080,7080,208
20230705,125000,242546200,7070,7070,7070,7070,0
20230705,124900,242546200,7070,7070,7070,7070,45
20230705,124800,242228050,7060,7060,7060,7060,0
20230705,124700,242228050,7060,7060,7060,7060,0
20230705,124600,242228050,7060,7060,7060,7060,1
20230705,124500,242220990,7060,7060,7060,7060,0
20230705,124400,242220990,7060,7060,7060,7060,30
20230705,124300,242009190,7060,7060,7060,7060,0
20230705,124200,242009190,7060,7060,7060,7060,0
20230705,124100,242009190,7060,7060,7060,7060,0
20230705,124000,242009190,7060,7060,7060,7060,3
20230705,123900,241988010,7070,7070,7070,7070,0
20230705,123800,241988010,7070,7070,7070,7070,0
20230705,123700,241988010,7070,7070,7070,7070,639
20230705,123600,237470280,7070,7070,7070,7070,201
20230705,123500,236049210,7070,7070,7070,7070,0
20230705,123400,236049210,7070,7070,7070,7070,0
20230705,123300,236049210,7070,7070,7070,7070,0
20230705,123200,236049210,7070,7070,7070,7070,151
20230705,123100,234981640,7070,7080,7080,7070,20
20230705,123000,234840140,7080,7080,7080,7080,20
20230705,122900,234698540,7080,7080,7080,7080,0
20230705,122800,234698540,7080,7080,7080,7080,0
20230705,122700,234698540,7080,7080,7080,7080,0
20230705,122600,234698540,7080,7080,7080,7080,0
20230705,122500,234698540,7080,7080,7080,7080,0
20230705,122400,234698540,7080,7080,7080,7080,1
20230705,122300,234691460,7080,7080,7080,7080,268
20230705,122200,232794020,7080,7080,7080,7080,8
20230705,122100,232737380,7080,7080,7080,7080,15
20230705,122000,232631180,7080,7080,7080,7080,3
20230705,121900,232609940,7080,7080,7080,7080,0
20230705,121800,232609940,7080,7080,7080,7080,3
20230705,121700,232588700,7090,7090,7090,7090,0
20230705,121600,232588700,7090,7090,7090,7080,32
20230705,121500,232362120,7090,7090,7090,7090,0
20230705,121400,232362120,7090,7090,7090,7090,0
20230705,121300,232362120,7090,7090,7090,7090,7
20230705,121200,232312490,7080,7080,7080,7080,1
20230705,121100,232305410,7080,7080,7080,7080,0
20230705,121000,232305410,7080,7080,7080,7080,0
20230705,120900,232305410,7080,7080,7080,7080,0
20230705,120800,232305410,7080,7080,7080,7080,0
20230705,120700,232305410,7080,7080,7080,7080,100
20230705,120600,231597410,7090,7090,7090,7090,0
20230705,120500,231597410,7090,7090,7090,7090,0
20230705,120400,231597410,7090,7090,7090,7090,0
20230705,120300,231597410,7090,7090,7090,7090,14
20230705,120200,231498150,7080,7080,7080,7080,32
20230705,120100,231271590,7080,7080,7080,7080,0
20230705,120000,231271590,7080,7080,7080,7080,2
20230705,115900,231257430,7070,7070,7070,7070,11
20230705,115800,231179660,7080,7080,7080,7080,0
20230705,115700,231179660,7080,7080,7080,7080,1
20230705,115600,231172580,7090,7090,7090,7090,73
20230705,115500,230655010,7080,7080,7080,7080,0
20230705,115400,230655010,7080,7080,7080,7080,0
20230705,115300,230655010,7080,7080,7080,7080,38
20230705,115200,230385970,7080,7080,7080,7080,5
20230705,115100,230350570,7070,7070,7070,7070,0
20230705,115000,230350570,7070,7070,7070,7070,0
20230705,114900,230350570,7070,7070,7070,7070,0
20230705,114800,230350570,7070,7070,7070,7070,1
20230705,114700,230343500,7080,7080,7080,7080,120
20230705,114600,229493900,7080,7080,7080,7080,30
20230705,114500,229281500,7080,7080,7080,7080,1
20230705,114400,229274420,7070,7070,7070,7070,130
20230705,114300,228355320,7070,7060,7070,7060,8
20230705,114200,228298770,7070,7070,7070,7070,0
20230705,114100,228298770,7070,7070,7070,7070,0
20230705,114000,228298770,7070,7070,7070,7070,2
20230705,113900,228284630,7070,7070,7070,7070,150
20230705,113800,227224130,7070,7070,7070,7070,100
20230705,113700,226517130,7070,7070,7070,7070,389
20230705,113600,223766900,7080,7080,7080,7080,335
20230705,113500,221395100,7080,7080,7080,7080,165
20230705,113400,220226900,7080,7080,7080,7080,0
20230705,113300,220226900,7080,7080,7080,7080,0
20230705,113200,220226900,7080,7080,7080,7080,0
20230705,113100,220226900,7080,7080,7080,7080,0
20230705,113000,220226900,7080,7080,7080,7080,63
20230705,112900,219780860,7090,7090,7090,7090,0
20230705,112800,219780860,7090,7090,7090,7090,0
20230705,112700,219780860,7090,7090,7090,7090,2
20230705,112600,219766680,7090,7090,7090,7090,37
20230705,112500,219504350,7080,7080,7080,7080,300
20230705,112400,217380350,7070,7070,7070,7070,0
20230705,112300,217380350,7070,7070,7070,7070,8
20230705,112200,217323790,7070,7070,7070,7070,2
20230705,112100,217309650,7060,7060,7060,7060,0
20230705,112000,217309650,7060,7070,7070,7060,430
20230705,111900,214273710,7070,7070,7070,7070,29
20230705,111800,214068680,7080,7080,7080,7080,0
20230705,111700,214068680,7080,7080,7080,7080,0
20230705,111600,214068680,7080,7080,7080,7080,0
20230705,111500,214068680,7080,7080,7080,7080,0
20230705,111400,214068680,7080,7070,7080,7070,11
20230705,111300,213990900,7070,7080,7080,7070,2
20230705,111200,213976750,7080,7080,7080,7080,5
20230705,111100,213941350,7080,7080,7080,7080,21
20230705,111000,213792670,7070,7070,7070,7070,299
20230705,110900,211678740,7080,7080,7080,7080,0
20230705,110800,211678740,7080,7080,7080,7080,0
20230705,110700,211678740,7080,7080,7080,7080,70
20230705,110600,211183140,7080,7080,7080,7080,0
20230705,110500,211183140,7080,7080,7080,7080,0
20230705,110400,211183140,7080,7080,7080,7080,1
20230705,110300,211176060,7070,7070,7070,7070,8
20230705,110200,211119500,7060,7070,7070,7060,1000
20230705,110100,204056750,7080,7080,7080,7080,240
20230705,110000,202357550,7090,7090,7090,7090,0
20230705,105900,202357550,7090,7090,7090,7090,0
20230705,105800,202357550,7090,7090,7090,7090,1
20230705,105700,202350460,7090,7090,7090,7090,1
20230705,105600,202343370,7100,7100,7100,7100,0
20230705,105500,202343370,7100,7080,7100,7080,1188
20230705,105400,193908590,7080,7080,7080,7080,40
20230705,105300,193625390,7090,7090,7090,7090,8
20230705,105200,193568670,7090,7090,7110,7090,33
20230705,105100,193334680,7100,7100,7100,7100,0
20230705,105000,193334680,7100,7100,7100,7100,40
20230705,104900,193050680,7100,7090,7100,7090,50
20230705,104800,192695690,7100,7090,7100,7080,191
20230705,104700,191343200,7100,7100,7100,7100,0
20230705,104600,191343200,7100,7090,7100,7090,800
20230705,104500,185664510,7090,7090,7090,7090,0
20230705,104400,185664510,7090,7080,7090,7080,8
20230705,104300,185607800,7090,7090,7090,7090,60
20230705,104200,185182400,7090,7090,7090,7090,10
20230705,104100,185111500,7080,7080,7080,7080,40
20230705,104000,184828300,7090,7090,7090,7090,1
20230705,103900,184821210,7090,7090,7090,7090,0
20230705,103800,184821210,7090,7090,7090,7090,484
20230705,103700,181389650,7090,7090,7090,7090,0
20230705,103600,181389650,7090,7090,7090,7090,1
20230705,103500,181382560,7090,7090,7090,7090,0
20230705,103400,181382560,7090,7090,7090,7090,0
20230705,103300,181382560,7090,7090,7090,7090,11
20230705,103200,181304570,7090,7090,7090,7090,10
20230705,103100,181233670,7090,7080,7090,7080,343
20230705,103000,178804650,7080,7080,7080,7080,145
20230705,102900,177778050,7080,7070,7080,7070,311
20230705,102800,175579150,7070,7070,7070,7070,0
20230705,102700,175579150,7070,7070,7070,7070,0
20230705,102600,175579150,7070,7070,7070,7070,140
20230705,102500,174589350,7070,7070,7070,7070,10
20230705,102400,174518650,7070,7070,7070,7070,192
20230705,102300,173161210,7070,7070,7070,7070,108
20230705,102200,172397650,7060,7060,7060,7060,0
20230705,102100,172397650,7060,7060,7060,7060,0
20230705,102000,172397650,7060,7070,7070,7060,1057
20230705,101900,164932000,7070,7070,7070,7070,110
20230705,101800,164154300,7080,7060,7080,7060,286
20230705,101700,162131140,7070,7070,7070,7070,0
20230705,101600,162131140,7070,7070,7070,7070,513
20230705,101500,158504230,7070,7070,7070,7070,0
20230705,101400,158504230,7070,7080,7080,7070,2
20230705,101300,158490080,7070,7080,7080,7070,51
20230705,101200,158129500,7080,7090,7090,7080,1950
20230705,101100,144323430,7090,7090,7090,7090,454
20230705,101000,141104570,7090,7090,7090,7090,171
20230705,100900,139892180,7100,7100,7100,7100,0
20230705,100800,139892180,7100,7100,7100,7100,3
20230705,100700,139870880,7100,7100,7100,7100,0
20230705,100600,139870880,7100,7100,7100,7100,100
20230705,100500,139160880,7100,7100,7100,7100,2
20230705,100400,139146680,7080,7090,7090,7080,180
20230705,100300,137870580,7090,7090,7090,7090,250
20230705,100200,136098080,7090,7090,7090,7090,11
20230705,100100,136020090,7090,7090,7090,7090,100
20230705,100000,135311090,7100,7100,7100,7100,270
20230705,095900,133394090,7110,7110,7110,7110,0
20230705,095800,133394090,7110,7110,7110,7110,0
20230705,095700,133394090,7110,7110,7110,7110,1
20230705,095600,133386980,7080,7080,7080,7080,14
20230705,095500,133287860,7100,7120,7120,7100,7
20230705,095400,133238140,7100,7120,7120,7080,123
20230705,095300,132366980,7080,7080,7080,7080,30
20230705,095200,132154580,7080,7080,7080,7080,0
20230705,095100,132154580,7080,7080,7080,7080,94
20230705,095000,131489060,7120,7120,7120,7120,10
20230705,094900,131417860,7120,7120,7120,7120,0
20230705,094800,131417860,7120,7120,7120,7120,11
20230705,094700,131339540,7120,7100,7120,7100,190
20230705,094600,129989190,7120,7120,7120,7120,0
20230705,094500,129989190,7120,7120,7120,7120,0
20230705,094400,129989190,7120,7120,7120,7120,0
20230705,094300,129989190,7120,7120,7120,7120,0
20230705,094200,129989190,7120,7080,7120,7080,8
20230705,094100,129932480,7080,7080,7080,7080,103
20230705,094000,129203240,7120,7120,7120,7120,0
20230705,093900,129203240,7120,7120,7120,7120,100
20230705,093800,128491240,7130,7130,7130,7130,5
20230705,093700,128455590,7130,7130,7130,7130,0
20230705,093600,128455590,7130,7130,7130,7130,2
20230705,093500,128441330,7110,7130,7130,7110,3
20230705,093400,128419980,7110,7070,7110,7070,641
20230705,093300,123876610,7070,7090,7090,7070,8
20230705,093200,123819930,7090,7080,7090,7060,1009
20230705,093100,116690560,7090,7090,7090,7090,32
20230705,093000,116463680,7090,7090,7090,7090,0
20230705,092900,116463680,7090,7090,7090,7090,52
20230705,092800,116095000,7090,7100,7100,7090,433
20230705,092700,113023230,7100,7100,7100,7100,46
20230705,092600,112696630,7110,7110,7110,7110,0
20230705,092500,112696630,7110,7110,7110,7110,0
20230705,092400,112696630,7110,7110,7110,7110,1
20230705,092300,112689520,7110,7110,7110,7110,33
20230705,092200,112454890,7110,7120,7120,7110,30
20230705,092100,112241500,7120,7120,7120,7120,0
20230705,092000,112241500,7120,7120,7120,7120,22
20230705,091900,112084860,7120,7090,7120,7070,2390
20230705,091800,95146040,7070,7070,7080,7060,2240
20230705,091700,79290000,7070,7080,7080,7070,2401
20230705,091600,62295510,7080,7080,7080,7080,357
20230705,091500,59767950,7090,7090,7130,7090,43
20230705,091400,59463040,7130,7110,7130,7080,1725
20230705,091300,47213830,7110,7130,7130,7110,254
20230705,091200,45406070,7140,7140,7140,7140,3
20230705,091100,45384650,7140,7140,7140,7140,10
20230705,091000,45313250,7140,7140,7140,7140,0
20230705,090900,45313250,7140,7140,7140,7140,2
20230705,090800,45298970,7120,7120,7120,7120,14
20230705,090700,45199290,7120,7110,7140,7110,1086
20230705,090600,37477790,7110,7110,7110,7110,522
20230705,090500,33766370,7110,7110,7110,7110,0
20230705,090400,33766370,7110,7110,7110,7110,162
20230705,090300,32614550,7120,7120,7120,7120,64
20230705,090200,32158870,7120,7110,7120,7110,40
20230705,090100,31874460,7110,7110,7110,7100,1946
20230705,090000,18044420,7120,7200,7200,7110,2512