KissMeData/026150/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,190500,1015453260,8160,8160,8160,8160,1637
20230705,190400,1015453260,8160,8160,8160,8160,0
20230705,190300,1015453260,8160,8160,8160,8160,0
20230705,190200,1015453260,8160,8160,8160,8160,0
20230705,190100,1015453260,8160,8160,8160,8160,0
20230705,190000,1015453260,8160,8160,8160,8160,0
20230705,185900,1015453260,8160,8160,8160,8160,0
20230705,185800,1015453260,8160,8160,8160,8160,0
20230705,185700,1015453260,8160,8160,8160,8160,0
20230705,185600,1015453260,8160,8160,8160,8160,0
20230705,185500,1015453260,8160,8160,8160,8160,0
20230705,185400,1015453260,8160,8160,8160,8160,0
20230705,185300,1015453260,8160,8160,8160,8160,0
20230705,185200,1015453260,8160,8160,8160,8160,0
20230705,185100,1015453260,8160,8160,8160,8160,0
20230705,185000,1015453260,8160,8160,8160,8160,0
20230705,184900,1015453260,8160,8160,8160,8160,0
20230705,184800,1015453260,8160,8160,8160,8160,0
20230705,184700,1015453260,8160,8160,8160,8160,0
20230705,184600,1015453260,8160,8160,8160,8160,0
20230705,184500,1015453260,8160,8160,8160,8160,0
20230705,184400,1015453260,8160,8160,8160,8160,0
20230705,184300,1015453260,8160,8160,8160,8160,0
20230705,184200,1015453260,8160,8160,8160,8160,0
20230705,184100,1015453260,8160,8160,8160,8160,0
20230705,184000,1015453260,8160,8160,8160,8160,0
20230705,183900,1015453260,8160,8160,8160,8160,0
20230705,183800,1015453260,8160,8160,8160,8160,0
20230705,183700,1015453260,8160,8160,8160,8160,0
20230705,183600,1015453260,8160,8160,8160,8160,0
20230705,183500,1015453260,8160,8160,8160,8160,1637
20230705,183400,1015453260,8160,8160,8160,8160,0
20230705,183300,1015453260,8160,8160,8160,8160,0
20230705,183200,1015453260,8160,8160,8160,8160,0
20230705,183100,1015453260,8160,8160,8160,8160,0
20230705,183000,1015453260,8160,8160,8160,8160,0
20230705,182900,1015453260,8160,8160,8160,8160,0
20230705,182800,1015453260,8160,8160,8160,8160,0
20230705,182700,1015453260,8160,8160,8160,8160,0
20230705,182600,1015453260,8160,8160,8160,8160,0
20230705,182500,1015453260,8160,8160,8160,8160,0
20230705,182400,1015453260,8160,8160,8160,8160,0
20230705,182300,1015453260,8160,8160,8160,8160,0
20230705,182200,1015453260,8160,8160,8160,8160,0
20230705,182100,1015453260,8160,8160,8160,8160,0
20230705,182000,1015453260,8160,8160,8160,8160,0
20230705,181900,1015453260,8160,8160,8160,8160,0
20230705,181800,1015453260,8160,8160,8160,8160,0
20230705,181700,1015453260,8160,8160,8160,8160,0
20230705,181600,1015453260,8160,8160,8160,8160,0
20230705,181500,1015453260,8160,8160,8160,8160,0
20230705,181400,1015453260,8160,8160,8160,8160,0
20230705,181300,1015453260,8160,8160,8160,8160,0
20230705,181200,1015453260,8160,8160,8160,8160,0
20230705,181100,1015453260,8160,8160,8160,8160,0
20230705,181000,1015453260,8160,8160,8160,8160,0
20230705,180900,1015453260,8160,8160,8160,8160,0
20230705,180800,1015453260,8160,8160,8160,8160,0
20230705,180700,1015453260,8160,8160,8160,8160,0
20230705,180600,1015453260,8160,8160,8160,8160,0
20230705,180500,1015453260,8160,8160,8160,8160,1637
20230705,180400,1015453260,8160,8160,8160,8160,0
20230705,180300,1015453260,8160,8160,8160,8160,0
20230705,180200,1015453260,8160,8160,8160,8160,0
20230705,180100,1015453260,8160,8160,8160,8160,0
20230705,180000,1015453260,8160,8160,8160,8160,0
20230705,175900,1015453260,8160,8160,8160,8160,0
20230705,175800,1015453260,8160,8160,8160,8160,0
20230705,175700,1015453260,8160,8160,8160,8160,0
20230705,175600,1015453260,8160,8160,8160,8160,0
20230705,175500,1015453260,8160,8160,8160,8160,0
20230705,175400,1015453260,8160,8160,8160,8160,0
20230705,175300,1015453260,8160,8160,8160,8160,0
20230705,175200,1015453260,8160,8160,8160,8160,0
20230705,175100,1015453260,8160,8160,8160,8160,0
20230705,175000,1015453260,8160,8160,8160,8160,0
20230705,174900,1015453260,8160,8160,8160,8160,0
20230705,174800,1015453260,8160,8160,8160,8160,0
20230705,174700,1015453260,8160,8160,8160,8160,0
20230705,174600,1015453260,8160,8160,8160,8160,0
20230705,174500,1015453260,8160,8160,8160,8160,0
20230705,174400,1015453260,8160,8160,8160,8160,0
20230705,174300,1015453260,8160,8160,8160,8160,0
20230705,174200,1015453260,8160,8160,8160,8160,0
20230705,174100,1015453260,8160,8160,8160,8160,0
20230705,174000,1015453260,8160,8160,8160,8160,0
20230705,173900,1015453260,8160,8160,8160,8160,0
20230705,173800,1015453260,8160,8160,8160,8160,0
20230705,173700,1015453260,8160,8160,8160,8160,0
20230705,173600,1015453260,8160,8160,8160,8160,0
20230705,173500,1015453260,8160,8160,8160,8160,1637
20230705,173400,1015453260,8160,8160,8160,8160,0
20230705,173300,1015453260,8160,8160,8160,8160,0
20230705,173200,1015453260,8160,8160,8160,8160,0
20230705,173100,1015453260,8160,8160,8160,8160,0
20230705,173000,1015453260,8160,8160,8160,8160,0
20230705,172900,1015453260,8160,8160,8160,8160,0
20230705,172800,1015453260,8160,8160,8160,8160,0
20230705,172700,1015453260,8160,8160,8160,8160,0
20230705,172600,1015453260,8160,8160,8160,8160,0
20230705,172500,1015453260,8160,8160,8160,8160,0
20230705,172400,1015453260,8160,8160,8160,8160,0
20230705,172300,1015453260,8160,8160,8160,8160,0
20230705,172200,1015453260,8160,8160,8160,8160,0
20230705,172100,1015453260,8160,8160,8160,8160,0
20230705,172000,1015453260,8160,8160,8160,8160,0
20230705,171900,1015453260,8160,8160,8160,8160,0
20230705,171800,1015453260,8160,8160,8160,8160,0
20230705,171700,1015453260,8160,8160,8160,8160,0
20230705,171600,1015453260,8160,8160,8160,8160,0
20230705,171500,1015453260,8160,8160,8160,8160,0
20230705,171400,1015453260,8160,8160,8160,8160,0
20230705,171300,1015453260,8160,8160,8160,8160,0
20230705,171200,1015453260,8160,8160,8160,8160,0
20230705,171100,1015453260,8160,8160,8160,8160,0
20230705,171000,1015453260,8160,8160,8160,8160,0
20230705,170900,1015453260,8160,8160,8160,8160,0
20230705,170800,1015453260,8160,8160,8160,8160,0
20230705,170700,1015453260,8160,8160,8160,8160,0
20230705,170600,1015453260,8160,8160,8160,8160,0
20230705,170500,1015453260,8160,8160,8160,8160,1637
20230705,170400,1015453260,8160,8160,8160,8160,0
20230705,170300,1015453260,8160,8160,8160,8160,0
20230705,170200,1015453260,8160,8160,8160,8160,0
20230705,170100,1015453260,8160,8160,8160,8160,0
20230705,170000,1015453260,8160,8160,8160,8160,0
20230705,165900,1015453260,8160,8160,8160,8160,0
20230705,165800,1015453260,8160,8160,8160,8160,0
20230705,165700,1015453260,8160,8160,8160,8160,0
20230705,165600,1015453260,8160,8160,8160,8160,0
20230705,165500,1015453260,8160,8160,8160,8160,0
20230705,165400,1015453260,8160,8160,8160,8160,0
20230705,165300,1015453260,8160,8160,8160,8160,0
20230705,165200,1015453260,8160,8160,8160,8160,0
20230705,165100,1015453260,8160,8160,8160,8160,0
20230705,165000,1015453260,8160,8160,8160,8160,0
20230705,164900,1015453260,8160,8160,8160,8160,0
20230705,164800,1015453260,8160,8160,8160,8160,0
20230705,164700,1015453260,8160,8160,8160,8160,0
20230705,164600,1015453260,8160,8160,8160,8160,0
20230705,164500,1015453260,8160,8160,8160,8160,0
20230705,164400,1015453260,8160,8160,8160,8160,0
20230705,164300,1015453260,8160,8160,8160,8160,0
20230705,164200,1015453260,8160,8160,8160,8160,0
20230705,164100,1015453260,8160,8160,8160,8160,0
20230705,164000,1015453260,8160,8160,8160,8160,0
20230705,163900,1015453260,8160,8160,8160,8160,0
20230705,163800,1015453260,8160,8160,8160,8160,0
20230705,163700,1015453260,8160,8160,8160,8160,0
20230705,163600,1015453260,8160,8160,8160,8160,0
20230705,163500,1015453260,8160,8160,8160,8160,1637
20230705,163400,1015453260,8160,8160,8160,8160,0
20230705,163300,1015453260,8160,8160,8160,8160,0
20230705,163200,1015453260,8160,8160,8160,8160,0
20230705,163100,1015453260,8160,8160,8160,8160,0
20230705,163000,1015453260,8160,8160,8160,8160,0
20230705,162900,1015453260,8160,8160,8160,8160,0
20230705,162800,1015453260,8160,8160,8160,8160,0
20230705,162700,1015453260,8160,8160,8160,8160,0
20230705,162600,1015453260,8160,8160,8160,8160,0
20230705,162500,1015453260,8160,8160,8160,8160,0
20230705,162400,1015453260,8160,8160,8160,8160,0
20230705,162300,1015453260,8160,8160,8160,8160,0
20230705,162200,1015453260,8160,8160,8160,8160,0
20230705,162100,1015453260,8160,8160,8160,8160,0
20230705,162000,1015453260,8160,8160,8160,8160,0
20230705,161900,1015453260,8160,8160,8160,8160,0
20230705,161800,1015453260,8160,8160,8160,8160,0
20230705,161700,1015453260,8160,8160,8160,8160,0
20230705,161600,1015453260,8160,8160,8160,8160,0
20230705,161500,1015453260,8160,8160,8160,8160,0
20230705,161400,1015453260,8160,8160,8160,8160,0
20230705,161300,1015453260,8160,8160,8160,8160,0
20230705,161200,1015453260,8160,8160,8160,8160,0
20230705,161100,1015453260,8160,8160,8160,8160,0
20230705,161000,1015453260,8160,8160,8160,8160,0
20230705,160900,1015453260,8160,8160,8160,8160,0
20230705,160800,1015453260,8160,8160,8160,8160,0
20230705,160700,1015453260,8160,8160,8160,8160,0
20230705,160600,1015453260,8160,8160,8160,8160,0
20230705,160500,1015453260,8160,8160,8160,8160,1637
20230705,160400,1015453260,8160,8160,8160,8160,0
20230705,160300,1015453260,8160,8160,8160,8160,0
20230705,160200,1015453260,8160,8160,8160,8160,0
20230705,160100,1015453260,8160,8160,8160,8160,0
20230705,160000,1015453260,8160,8160,8160,8160,0
20230705,155900,1015453260,8160,8160,8160,8160,0
20230705,155800,1015453260,8160,8160,8160,8160,0
20230705,155700,1015453260,8160,8160,8160,8160,0
20230705,155600,1015453260,8160,8160,8160,8160,0
20230705,155500,1015453260,8160,8160,8160,8160,0
20230705,155400,1015453260,8160,8160,8160,8160,0
20230705,155300,1015453260,8160,8160,8160,8160,0
20230705,155200,1015453260,8160,8160,8160,8160,0
20230705,155100,1015453260,8160,8160,8160,8160,0
20230705,155000,1015453260,8160,8160,8160,8160,0
20230705,154900,1015453260,8160,8160,8160,8160,0
20230705,154800,1015453260,8160,8160,8160,8160,0
20230705,154700,1015453260,8160,8160,8160,8160,0
20230705,154600,1015453260,8160,8160,8160,8160,0
20230705,154500,1015453260,8160,8160,8160,8160,0
20230705,154400,1015453260,8160,8160,8160,8160,0
20230705,154300,1015453260,8160,8160,8160,8160,0
20230705,154200,1015453260,8160,8160,8160,8160,0
20230705,154100,1015453260,8160,8160,8160,8160,0
20230705,154000,1015453260,8160,8160,8160,8160,0
20230705,153900,1015453260,8160,8160,8160,8160,0
20230705,153800,1015453260,8160,8160,8160,8160,0
20230705,153700,1015453260,8160,8160,8160,8160,0
20230705,153600,1015453260,8160,8160,8160,8160,0
20230705,153500,1015453260,8160,8160,8160,8160,1637
20230705,153400,1015453260,8160,8160,8160,8160,0
20230705,153300,1015453260,8160,8160,8160,8160,0
20230705,153200,1015453260,8160,8160,8160,8160,0
20230705,153100,1015453260,8160,8160,8160,8160,0
20230705,153000,1015453260,8160,8160,8160,8160,1637
20230705,152900,1002095340,8160,8160,8160,8160,0
20230705,152800,1002095340,8160,8160,8160,8160,0
20230705,152700,1002095340,8160,8160,8160,8160,0
20230705,152600,1002095340,8160,8160,8160,8160,0
20230705,152500,1002095340,8160,8160,8160,8160,0
20230705,152400,1002095340,8160,8160,8160,8160,0
20230705,152300,1002095340,8160,8160,8160,8160,0
20230705,152200,1002095340,8160,8160,8160,8160,0
20230705,152100,1002095340,8160,8160,8160,8160,0
20230705,152000,1002095340,8160,8160,8160,8160,0
20230705,151900,1002095340,8160,8150,8160,8140,1610
20230705,151800,988985560,8150,8160,8160,8150,283
20230705,151700,986676570,8160,8160,8160,8160,2
20230705,151600,986660250,8160,8160,8160,8160,0
20230705,151500,986660250,8160,8160,8160,8160,2
20230705,151400,986643930,8160,8160,8160,8160,500
20230705,151300,982563930,8150,8160,8160,8150,222
20230705,151200,980753410,8150,8150,8160,8150,448
20230705,151100,977102020,8150,8150,8160,8150,209
20230705,151000,975398650,8160,8160,8160,8160,105
20230705,150900,974541850,8160,8170,8170,8160,28
20230705,150800,974313360,8150,8150,8150,8150,0
20230705,150700,974313360,8150,8160,8160,8150,133
20230705,150600,973228760,8160,8160,8160,8160,0
20230705,150500,973228760,8160,8160,8160,8160,3
20230705,150400,973204280,8150,8150,8150,8150,11
20230705,150300,973114630,8140,8140,8140,8140,2
20230705,150200,973098350,8140,8140,8140,8130,296
20230705,150100,970691450,8140,8160,8160,8140,3005
20230705,150000,946213410,8150,8150,8150,8150,59
20230705,145900,945732560,8150,8150,8150,8150,263
20230705,145800,943589110,8150,8150,8150,8150,1278
20230705,145700,933173410,8150,8150,8150,8150,0
20230705,145600,933173410,8150,8150,8160,8150,548
20230705,145500,928707200,8160,8150,8160,8150,546
20230705,145400,924255290,8160,8160,8160,8160,20
20230705,145300,924092090,8160,8160,8160,8150,423
20230705,145200,920644060,8150,8160,8160,8150,117
20230705,145100,919690440,8160,8160,8160,8160,2
20230705,145000,919674120,8160,8150,8160,8150,1643
20230705,144900,906272640,8160,8160,8160,8150,66
20230705,144800,905734230,8160,8160,8160,8160,72
20230705,144700,905146710,8160,8150,8160,8150,325
20230705,144600,902497470,8160,8160,8160,8160,982
20230705,144500,894484350,8160,8160,8160,8160,100
20230705,144400,893668350,8170,8170,8170,8170,11
20230705,144300,893578480,8160,8170,8170,8160,1410
20230705,144200,882072780,8160,8160,8160,8160,0
20230705,144100,882072780,8160,8160,8160,8160,209
20230705,144000,880367340,8160,8160,8160,8160,239
20230705,143900,878417100,8170,8170,8170,8170,10
20230705,143800,878335400,8170,8170,8170,8170,1
20230705,143700,878327230,8170,8160,8170,8160,171
20230705,143600,876931730,8170,8170,8170,8170,6
20230705,143500,876882710,8170,8170,8170,8170,60
20230705,143400,876392510,8160,8180,8180,8160,5003
20230705,143300,835545990,8180,8180,8180,8180,50
20230705,143200,835136990,8170,8170,8170,8170,2
20230705,143100,835120650,8170,8180,8180,8170,30
20230705,143000,834875340,8180,8180,8180,8180,0
20230705,142900,834875340,8180,8180,8180,8180,10
20230705,142800,834793540,8170,8190,8190,8170,603
20230705,142700,829866740,8190,8190,8190,8190,223
20230705,142600,828040370,8180,8180,8180,8180,100
20230705,142500,827222370,8200,8200,8200,8200,0
20230705,142400,827222370,8200,8200,8200,8200,0
20230705,142300,827222370,8200,8190,8200,8170,257
20230705,142200,825120930,8190,8190,8190,8190,20
20230705,142100,824957130,8200,8200,8200,8200,1
20230705,142000,824948930,8180,8180,8180,8180,0
20230705,141900,824948930,8180,8180,8180,8180,20
20230705,141800,824785330,8200,8200,8200,8200,0
20230705,141700,824785330,8200,8200,8200,8200,0
20230705,141600,824785330,8200,8200,8200,8200,108
20230705,141500,823899730,8200,8200,8200,8200,10
20230705,141400,823817730,8180,8180,8180,8180,20
20230705,141300,823654130,8180,8180,8180,8180,247
20230705,141200,821633670,8180,8180,8180,8180,571
20230705,141100,816962890,8180,8180,8180,8180,122
20230705,141000,815964930,8190,8190,8190,8180,318
20230705,140900,813362390,8190,8190,8190,8190,163
20230705,140800,812027420,8180,8180,8180,8180,726
20230705,140700,806088740,8190,8190,8190,8190,0
20230705,140600,806088740,8190,8190,8190,8190,0
20230705,140500,806088740,8190,8190,8190,8190,454
20230705,140400,802370480,8200,8200,8200,8200,365
20230705,140300,799377480,8200,8200,8200,8200,1
20230705,140200,799369280,8200,8200,8210,8200,650
20230705,140100,794039270,8210,8210,8210,8210,8
20230705,140000,793973590,8210,8210,8210,8210,32
20230705,135900,793710870,8210,8210,8210,8210,2
20230705,135800,793694450,8200,8200,8200,8200,20
20230705,135700,793530450,8210,8210,8210,8200,115
20230705,135600,792587400,8200,8200,8200,8200,0
20230705,135500,792587400,8200,8200,8200,8200,11
20230705,135400,792497200,8220,8220,8220,8220,0
20230705,135300,792497200,8220,8220,8220,8220,4
20230705,135200,792464320,8220,8220,8220,8220,0
20230705,135100,792464320,8220,8220,8220,8220,0
20230705,135000,792464320,8220,8220,8220,8220,0
20230705,134900,792464320,8220,8220,8220,8220,0
20230705,134800,792464320,8220,8220,8220,8220,50
20230705,134700,792053320,8220,8220,8220,8220,0
20230705,134600,792053320,8220,8220,8220,8220,133
20230705,134500,790960060,8220,8220,8220,8220,0
20230705,134400,790960060,8220,8220,8220,8220,0
20230705,134300,790960060,8220,8220,8220,8220,50
20230705,134200,790549060,8220,8210,8220,8210,2
20230705,134100,790532630,8210,8190,8210,8190,49
20230705,134000,790130360,8220,8220,8220,8220,1
20230705,133900,790122140,8190,8190,8190,8190,0
20230705,133800,790122140,8190,8190,8190,8190,0
20230705,133700,790122140,8190,8200,8200,8190,546
20230705,133600,785644950,8200,8200,8200,8200,12
20230705,133500,785546550,8220,8220,8220,8220,1
20230705,133400,785538330,8210,8210,8210,8210,487
20230705,133300,781540060,8210,8210,8210,8210,50
20230705,133200,781129560,8220,8210,8220,8210,50
20230705,133100,780719010,8210,8210,8210,8210,105
20230705,133000,779856960,8220,8220,8220,8220,0
20230705,132900,779856960,8220,8220,8220,8220,0
20230705,132800,779856960,8220,8220,8220,8220,1
20230705,132700,779848740,8220,8220,8220,8220,1
20230705,132600,779840520,8210,8210,8210,8210,187
20230705,132500,778305250,8200,8200,8200,8200,208
20230705,132400,776599650,8200,8200,8200,8200,20
20230705,132300,776435650,8180,8180,8180,8180,57
20230705,132200,775969390,8180,8180,8180,8180,134
20230705,132100,774873270,8180,8180,8180,8180,236
20230705,132000,772942790,8180,8180,8180,8180,0
20230705,131900,772942790,8180,8180,8180,8180,189
20230705,131800,771396770,8180,8180,8180,8180,0
20230705,131700,771396770,8180,8200,8200,8180,85
20230705,131600,770700730,8190,8190,8190,8190,0
20230705,131500,770700730,8190,8190,8190,8190,1
20230705,131400,770692540,8180,8180,8180,8180,0
20230705,131300,770692540,8180,8180,8180,8180,0
20230705,131200,770692540,8180,8190,8190,8180,63
20230705,131100,770177000,8170,8180,8180,8170,153
20230705,131000,768926590,8200,8200,8200,8200,1
20230705,130900,768918390,8210,8210,8210,8210,1
20230705,130800,768910180,8170,8180,8180,8170,121
20230705,130700,767921320,8180,8170,8180,8170,62
20230705,130600,767414770,8170,8170,8170,8170,1088
20230705,130500,758525810,8170,8190,8190,8170,1500
20230705,130400,746265470,8180,8190,8190,8180,1300
20230705,130300,735628060,8190,8190,8190,8190,60
20230705,130200,735136660,8190,8190,8190,8190,0
20230705,130100,735136660,8190,8190,8190,8190,0
20230705,130000,735136660,8190,8190,8200,8190,155
20230705,125900,733867200,8190,8200,8200,8190,850
20230705,125800,726904110,8190,8190,8190,8190,22
20230705,125700,726723930,8200,8200,8200,8200,0
20230705,125600,726723930,8200,8200,8200,8200,50
20230705,125500,726313930,8200,8190,8200,8190,138
20230705,125400,725182340,8190,8190,8190,8190,19
20230705,125300,725026730,8190,8200,8200,8190,3
20230705,125200,725002150,8200,8200,8200,8200,91
20230705,125100,724255950,8190,8190,8190,8190,0
20230705,125000,724255950,8190,8190,8190,8190,0
20230705,124900,724255950,8190,8190,8190,8190,150
20230705,124800,723027450,8190,8200,8200,8190,9
20230705,124700,722953730,8200,8190,8200,8190,285
20230705,124600,720619470,8190,8190,8190,8180,318
20230705,124500,718016050,8190,8190,8190,8190,20
20230705,124400,717852250,8190,8190,8200,8190,17
20230705,124300,717713010,8160,8170,8170,8160,19
20230705,124200,717557880,8180,8190,8190,8160,308
20230705,124100,715041940,8190,8190,8190,8190,10
20230705,124000,714960040,8200,8200,8200,8200,1
20230705,123900,714951840,8160,8190,8200,8160,131
20230705,123800,713881910,8200,8180,8200,8170,159
20230705,123700,712581850,8170,8170,8170,8170,159
20230705,123600,711282820,8180,8180,8180,8180,25
20230705,123500,711078320,8180,8180,8180,8180,367
20230705,123400,708076260,8170,8170,8170,8170,54
20230705,123300,707635080,8170,8170,8170,8170,120
20230705,123200,706654680,8170,8170,8170,8170,0
20230705,123100,706654680,8170,8170,8170,8170,2
20230705,123000,706638340,8160,8160,8160,8160,1490
20230705,122900,694479940,8160,8160,8160,8160,302
20230705,122800,692015620,8160,8160,8160,8160,100
20230705,122700,691199620,8160,8170,8170,8160,153
20230705,122600,689949870,8170,8170,8170,8170,250
20230705,122500,687907370,8170,8170,8170,8170,0
20230705,122400,687907370,8170,8170,8170,8170,302
20230705,122300,685440030,8170,8170,8180,8170,231
20230705,122200,683552750,8170,8180,8180,8170,104
20230705,122100,682702590,8180,8190,8190,8180,24
20230705,122000,682506070,8200,8190,8200,8190,92
20230705,121900,681752580,8190,8190,8190,8190,12
20230705,121800,681654300,8190,8170,8190,8170,78
20230705,121700,681017020,8170,8170,8170,8170,0
20230705,121600,681017020,8170,8170,8170,8170,0
20230705,121500,681017020,8170,8170,8170,8170,0
20230705,121400,681017020,8170,8170,8170,8170,0
20230705,121300,681017020,8170,8190,8190,8170,106
20230705,121200,680150980,8160,8170,8170,8160,230
20230705,121100,678272570,8170,8170,8170,8170,0
20230705,121000,678272570,8170,8160,8170,8160,139
20230705,120900,677137940,8170,8170,8170,8160,452
20230705,120800,673449100,8160,8180,8180,8160,2396
20230705,120700,653876730,8180,8180,8180,8180,48
20230705,120600,653484090,8180,8180,8180,8180,511
20230705,120500,649304110,8190,8180,8190,8180,11
20230705,120400,649214120,8190,8190,8190,8190,18
20230705,120300,649066700,8190,8190,8190,8190,1
20230705,120200,649058510,8190,8190,8190,8190,14
20230705,120100,648943850,8190,8190,8190,8190,0
20230705,120000,648943850,8190,8190,8190,8190,0
20230705,115900,648943850,8190,8200,8200,8190,4
20230705,115800,648911060,8200,8200,8200,8200,1
20230705,115700,648902860,8200,8200,8200,8200,0
20230705,115600,648902860,8200,8200,8200,8200,40
20230705,115500,648574860,8200,8170,8200,8170,614
20230705,115400,643546100,8160,8160,8160,8160,0
20230705,115300,643546100,8160,8160,8160,8160,100
20230705,115200,642730100,8160,8170,8170,8160,263
20230705,115100,640583720,8170,8170,8170,8170,1
20230705,115000,640575550,8170,8170,8170,8170,37
20230705,114900,640273260,8170,8160,8170,8160,702
20230705,114800,634537940,8160,8160,8170,8160,395
20230705,114700,631314240,8160,8160,8160,8160,0
20230705,114600,631314240,8160,8170,8170,8160,541
20230705,114500,626898680,8180,8180,8180,8180,0
20230705,114400,626898680,8180,8170,8180,8170,289
20230705,114300,624537540,8180,8180,8180,8180,5
20230705,114200,624496640,8180,8180,8180,8180,12
20230705,114100,624398480,8170,8170,8170,8170,157
20230705,114000,623115790,8160,8170,8170,8160,895
20230705,113900,615806820,8180,8180,8180,8180,918
20230705,113800,608297580,8190,8190,8190,8190,299
20230705,113700,605848770,8190,8190,8190,8190,0
20230705,113600,605848770,8190,8190,8190,8190,0
20230705,113500,605848770,8190,8190,8190,8190,100
20230705,113400,605029770,8200,8180,8200,8180,210
20230705,113300,603309770,8180,8190,8190,8180,1461
20230705,113200,591356030,8200,8190,8200,8190,4
20230705,113100,591323240,8190,8200,8200,8190,77
20230705,113000,590692540,8200,8200,8200,8200,61
20230705,112900,590192340,8200,8200,8200,8200,41
20230705,112800,589856140,8200,8200,8200,8190,304
20230705,112700,587366170,8200,8200,8200,8200,1
20230705,112600,587357970,8200,8200,8200,8200,10
20230705,112500,587275970,8190,8190,8190,8190,18
20230705,112400,587128550,8190,8190,8190,8190,0
20230705,112300,587128550,8190,8190,8190,8190,1
20230705,112200,587120360,8200,8200,8200,8200,300
20230705,112100,584660360,8200,8200,8200,8200,250
20230705,112000,582610360,8200,8190,8200,8190,86
20230705,111900,581905460,8200,8200,8200,8200,36
20230705,111800,581610260,8200,8200,8200,8200,129
20230705,111700,580552460,8200,8190,8200,8190,71
20230705,111600,579970570,8200,8200,8200,8200,0
20230705,111500,579970570,8200,8200,8200,8200,37
20230705,111400,579667170,8180,8180,8180,8180,114
20230705,111300,578734650,8180,8200,8200,8180,1337
20230705,111200,567793850,8180,8200,8200,8180,4510
20230705,111100,530834030,8210,8210,8210,8210,6
20230705,111000,530784770,8200,8210,8210,8200,111
20230705,110900,529873480,8210,8210,8210,8210,102
20230705,110800,529036060,8200,8210,8210,8200,98
20230705,110700,528232280,8210,8210,8210,8210,9
20230705,110600,528158390,8200,8210,8210,8200,95
20230705,110500,527379320,8200,8200,8200,8200,1260
20230705,110400,517047320,8200,8200,8200,8200,1809
20230705,110300,502213520,8210,8210,8210,8210,30
20230705,110200,501967220,8210,8210,8210,8210,214
20230705,110100,500210280,8220,8210,8220,8210,17
20230705,110000,500070550,8220,8210,8220,8210,278
20230705,105900,497786350,8210,8210,8210,8210,966
20230705,105800,489855490,8220,8220,8220,8220,153
20230705,105700,488597830,8220,8210,8220,8210,1232
20230705,105600,478482970,8210,8220,8220,8210,1811
20230705,105500,463613250,8220,8220,8220,8220,101
20230705,105400,462783030,8220,8220,8220,8220,59
20230705,105300,462298050,8220,8230,8230,8220,10192
20230705,105200,378443330,8240,8240,8240,8240,11
20230705,105100,378352690,8240,8240,8240,8240,943
20230705,105000,370582370,8250,8250,8250,8250,0
20230705,104900,370582370,8250,8250,8250,8250,10
20230705,104800,370499870,8250,8250,8250,8250,21
20230705,104700,370326620,8250,8250,8250,8250,0
20230705,104600,370326620,8250,8250,8250,8250,0
20230705,104500,370326620,8250,8250,8250,8250,1
20230705,104400,370318370,8250,8250,8250,8250,0
20230705,104300,370318370,8250,8240,8250,8240,42
20230705,104200,369971920,8250,8240,8250,8240,24
20230705,104100,369774130,8250,8250,8250,8250,1
20230705,104000,369765880,8250,8230,8250,8230,280
20230705,103900,367461280,8230,8220,8230,8220,191
20230705,103800,365889850,8220,8230,8230,8220,671
20230705,103700,360367620,8230,8230,8230,8230,50
20230705,103600,359956120,8220,8220,8220,8220,353
20230705,103500,357054460,8220,8230,8230,8220,351
20230705,103400,354168150,8230,8230,8230,8230,648
20230705,103300,348835110,8230,8230,8230,8230,20
20230705,103200,348670510,8230,8230,8230,8230,110
20230705,103100,347765210,8230,8230,8230,8230,0
20230705,103000,347765210,8230,8260,8260,8230,4
20230705,102900,347732230,8250,8240,8250,8240,32
20230705,102800,347468420,8230,8220,8250,8220,283
20230705,102700,345135070,8230,8240,8240,8230,104
20230705,102600,344278850,8250,8250,8250,8250,0
20230705,102500,344278850,8250,8250,8250,8250,24
20230705,102400,344080850,8240,8240,8240,8240,414
20230705,102300,340669490,8240,8240,8240,8240,1
20230705,102200,340661250,8250,8240,8250,8240,551
20230705,102100,336116550,8240,8240,8240,8220,463
20230705,102000,332305750,8250,8250,8250,8240,283
20230705,101900,329971150,8250,8230,8250,8230,101
20230705,101800,329139900,8230,8230,8230,8230,50
20230705,101700,328728400,8250,8250,8250,8250,80
20230705,101600,328068400,8250,8230,8250,8230,640
20230705,101500,322791440,8230,8240,8240,8230,2241
20230705,101400,304347110,8230,8240,8240,8230,251
20230705,101300,302281280,8230,8260,8260,8230,5258
20230705,101200,258946730,8260,8260,8260,8250,64
20230705,101100,258418440,8260,8260,8260,8260,296
20230705,101000,255973480,8260,8260,8260,8260,80
20230705,100900,255312680,8280,8280,8280,8280,1
20230705,100800,255304400,8280,8260,8280,8250,61
20230705,100700,254800230,8250,8260,8270,8250,4097
20230705,100600,220972670,8270,8270,8270,8270,1593
20230705,100500,207798560,8280,8290,8290,8270,629
20230705,100400,202592690,8290,8290,8290,8290,45
20230705,100300,202219640,8290,8310,8310,8290,42
20230705,100200,201871310,8310,8310,8310,8310,0
20230705,100100,201871310,8310,8320,8320,8310,2
20230705,100000,201854680,8310,8280,8310,8280,627
20230705,095900,196662870,8280,8310,8310,8280,1131
20230705,095800,187289700,8310,8310,8310,8310,91
20230705,095700,186533490,8290,8290,8290,8290,281
20230705,095600,184204000,8290,8290,8290,8290,317
20230705,095500,181576070,8300,8300,8300,8300,0
20230705,095400,181576070,8300,8310,8310,8300,715
20230705,095300,175634930,8290,8290,8290,8290,250
20230705,095200,173562430,8310,8290,8310,8290,2
20230705,095100,173545830,8300,8300,8300,8300,1012
20230705,095000,165146230,8300,8300,8300,8300,35
20230705,094900,164855730,8310,8300,8310,8300,11
20230705,094800,164764370,8310,8300,8310,8300,309
20230705,094700,162198960,8300,8300,8300,8290,1306
20230705,094600,151371100,8310,8310,8310,8310,0
20230705,094500,151371100,8310,8310,8310,8310,24
20230705,094400,151171660,8300,8300,8300,8300,100
20230705,094300,150341660,8310,8300,8310,8290,1011
20230705,094200,141950530,8300,8300,8300,8300,50
20230705,094100,141535530,8290,8300,8300,8290,797
20230705,094000,134923160,8310,8310,8310,8310,51
20230705,093900,134499350,8300,8330,8330,8300,428
20230705,093800,130946560,8340,8340,8340,8340,0
20230705,093700,130946560,8340,8340,8340,8340,10
20230705,093600,130863160,8340,8340,8340,8340,0
20230705,093500,130863160,8340,8300,8340,8290,415
20230705,093400,127418960,8340,8340,8340,8340,3
20230705,093300,127393940,8340,8340,8340,8340,21
20230705,093200,127218800,8330,8310,8330,8300,3240
20230705,093100,100267480,8310,8310,8310,8310,22
20230705,093000,100084660,8310,8310,8310,8310,350
20230705,092900,97176160,8300,8300,8310,8300,298
20230705,092800,94702370,8310,8310,8310,8310,143
20230705,092700,93514040,8310,8330,8330,8300,1077
20230705,092600,84567090,8340,8340,8340,8340,6
20230705,092500,84517050,8340,8340,8340,8340,0
20230705,092400,84517050,8340,8340,8340,8340,11
20230705,092300,84425310,8340,8340,8340,8340,60
20230705,092200,83924910,8310,8310,8310,8310,192
20230705,092100,82329390,8320,8330,8330,8320,131
20230705,092000,81239450,8330,8330,8330,8320,222
20230705,091900,79390210,8350,8350,8350,8350,0
20230705,091800,79390210,8350,8350,8350,8350,50
20230705,091700,78972710,8360,8360,8360,8360,200
20230705,091600,77300710,8370,8370,8370,8370,0
20230705,091500,77300710,8370,8370,8370,8370,0
20230705,091400,77300710,8370,8300,8370,8300,161
20230705,091300,75963640,8300,8320,8320,8300,400
20230705,091200,72642700,8300,8300,8300,8300,50
20230705,091100,72227700,8300,8350,8350,8300,1437
20230705,091000,60288080,8360,8360,8360,8360,101
20230705,090900,59443720,8390,8390,8390,8390,11
20230705,090800,59351430,8400,8390,8400,8390,491
20230705,090700,55231740,8390,8390,8400,8390,359
20230705,090600,52219600,8390,8330,8390,8330,1348
20230705,090500,40982980,8300,8300,8300,8300,402
20230705,090400,37646380,8300,8300,8300,8300,110
20230705,090300,36733380,8300,8330,8330,8300,2032
20230705,090200,19857240,8310,8330,8330,8310,479
20230705,090100,15876710,8330,8340,8340,8330,249
20230705,090000,13801070,8340,8300,8340,8300,1662