KissMeData/071280/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193700,496480330,7010,7010,7010,7010,302
20230705,193600,496480330,7010,7010,7010,7010,0
20230705,193500,496480330,7010,7010,7010,7010,0
20230705,193400,496480330,7010,7010,7010,7010,0
20230705,193300,496480330,7010,7010,7010,7010,0
20230705,193200,496480330,7010,7010,7010,7010,0
20230705,193100,496480330,7010,7010,7010,7010,0
20230705,193000,496480330,7010,7010,7010,7010,0
20230705,192900,496480330,7010,7010,7010,7010,0
20230705,192800,496480330,7010,7010,7010,7010,0
20230705,192700,496480330,7010,7010,7010,7010,0
20230705,192600,496480330,7010,7010,7010,7010,0
20230705,192500,496480330,7010,7010,7010,7010,0
20230705,192400,496480330,7010,7010,7010,7010,0
20230705,192300,496480330,7010,7010,7010,7010,0
20230705,192200,496480330,7010,7010,7010,7010,0
20230705,192100,496480330,7010,7010,7010,7010,0
20230705,192000,496480330,7010,7010,7010,7010,0
20230705,191900,496480330,7010,7010,7010,7010,0
20230705,191800,496480330,7010,7010,7010,7010,0
20230705,191700,496480330,7010,7010,7010,7010,0
20230705,191600,496480330,7010,7010,7010,7010,0
20230705,191500,496480330,7010,7010,7010,7010,0
20230705,191400,496480330,7010,7010,7010,7010,0
20230705,191300,496480330,7010,7010,7010,7010,0
20230705,191200,496480330,7010,7010,7010,7010,0
20230705,191100,496480330,7010,7010,7010,7010,0
20230705,191000,496480330,7010,7010,7010,7010,0
20230705,190900,496480330,7010,7010,7010,7010,0
20230705,190800,496480330,7010,7010,7010,7010,0
20230705,190700,496480330,7010,7010,7010,7010,302
20230705,190600,496480330,7010,7010,7010,7010,0
20230705,190500,496480330,7010,7010,7010,7010,0
20230705,190400,496480330,7010,7010,7010,7010,0
20230705,190300,496480330,7010,7010,7010,7010,0
20230705,190200,496480330,7010,7010,7010,7010,0
20230705,190100,496480330,7010,7010,7010,7010,0
20230705,190000,496480330,7010,7010,7010,7010,0
20230705,185900,496480330,7010,7010,7010,7010,0
20230705,185800,496480330,7010,7010,7010,7010,0
20230705,185700,496480330,7010,7010,7010,7010,0
20230705,185600,496480330,7010,7010,7010,7010,0
20230705,185500,496480330,7010,7010,7010,7010,0
20230705,185400,496480330,7010,7010,7010,7010,0
20230705,185300,496480330,7010,7010,7010,7010,0
20230705,185200,496480330,7010,7010,7010,7010,0
20230705,185100,496480330,7010,7010,7010,7010,0
20230705,185000,496480330,7010,7010,7010,7010,0
20230705,184900,496480330,7010,7010,7010,7010,0
20230705,184800,496480330,7010,7010,7010,7010,0
20230705,184700,496480330,7010,7010,7010,7010,0
20230705,184600,496480330,7010,7010,7010,7010,0
20230705,184500,496480330,7010,7010,7010,7010,0
20230705,184400,496480330,7010,7010,7010,7010,0
20230705,184300,496480330,7010,7010,7010,7010,0
20230705,184200,496480330,7010,7010,7010,7010,0
20230705,184100,496480330,7010,7010,7010,7010,0
20230705,184000,496480330,7010,7010,7010,7010,0
20230705,183900,496480330,7010,7010,7010,7010,0
20230705,183800,496480330,7010,7010,7010,7010,0
20230705,183700,496480330,7010,7010,7010,7010,302
20230705,183600,496480330,7010,7010,7010,7010,0
20230705,183500,496480330,7010,7010,7010,7010,0
20230705,183400,496480330,7010,7010,7010,7010,0
20230705,183300,496480330,7010,7010,7010,7010,0
20230705,183200,496480330,7010,7010,7010,7010,0
20230705,183100,496480330,7010,7010,7010,7010,0
20230705,183000,496480330,7010,7010,7010,7010,0
20230705,182900,496480330,7010,7010,7010,7010,0
20230705,182800,496480330,7010,7010,7010,7010,0
20230705,182700,496480330,7010,7010,7010,7010,0
20230705,182600,496480330,7010,7010,7010,7010,0
20230705,182500,496480330,7010,7010,7010,7010,0
20230705,182400,496480330,7010,7010,7010,7010,0
20230705,182300,496480330,7010,7010,7010,7010,0
20230705,182200,496480330,7010,7010,7010,7010,0
20230705,182100,496480330,7010,7010,7010,7010,0
20230705,182000,496480330,7010,7010,7010,7010,0
20230705,181900,496480330,7010,7010,7010,7010,0
20230705,181800,496480330,7010,7010,7010,7010,0
20230705,181700,496480330,7010,7010,7010,7010,0
20230705,181600,496480330,7010,7010,7010,7010,0
20230705,181500,496480330,7010,7010,7010,7010,0
20230705,181400,496480330,7010,7010,7010,7010,0
20230705,181300,496480330,7010,7010,7010,7010,0
20230705,181200,496480330,7010,7010,7010,7010,0
20230705,181100,496480330,7010,7010,7010,7010,0
20230705,181000,496480330,7010,7010,7010,7010,0
20230705,180900,496480330,7010,7010,7010,7010,0
20230705,180800,496480330,7010,7010,7010,7010,0
20230705,180700,496480330,7010,7010,7010,7010,302
20230705,180600,496480330,7010,7010,7010,7010,0
20230705,180500,496480330,7010,7010,7010,7010,0
20230705,180400,496480330,7010,7010,7010,7010,0
20230705,180300,496480330,7010,7010,7010,7010,0
20230705,180200,496480330,7010,7010,7010,7010,0
20230705,180100,496480330,7010,7010,7010,7010,0
20230705,180000,496480330,7010,7010,7010,7010,0
20230705,175900,496480330,7010,7010,7010,7010,0
20230705,175800,496480330,7010,7010,7010,7010,0
20230705,175700,496480330,7010,7010,7010,7010,0
20230705,175600,496480330,7010,7010,7010,7010,0
20230705,175500,496480330,7010,7010,7010,7010,0
20230705,175400,496480330,7010,7010,7010,7010,0
20230705,175300,496480330,7010,7010,7010,7010,0
20230705,175200,496480330,7010,7010,7010,7010,0
20230705,175100,496480330,7010,7010,7010,7010,0
20230705,175000,496480330,7010,7010,7010,7010,0
20230705,174900,496480330,7010,7010,7010,7010,0
20230705,174800,496480330,7010,7010,7010,7010,0
20230705,174700,496480330,7010,7010,7010,7010,0
20230705,174600,496480330,7010,7010,7010,7010,0
20230705,174500,496480330,7010,7010,7010,7010,0
20230705,174400,496480330,7010,7010,7010,7010,0
20230705,174300,496480330,7010,7010,7010,7010,0
20230705,174200,496480330,7010,7010,7010,7010,0
20230705,174100,496480330,7010,7010,7010,7010,0
20230705,174000,496480330,7010,7010,7010,7010,0
20230705,173900,496480330,7010,7010,7010,7010,0
20230705,173800,496480330,7010,7010,7010,7010,0
20230705,173700,496480330,7010,7010,7010,7010,302
20230705,173600,496480330,7010,7010,7010,7010,0
20230705,173500,496480330,7010,7010,7010,7010,0
20230705,173400,496480330,7010,7010,7010,7010,0
20230705,173300,496480330,7010,7010,7010,7010,0
20230705,173200,496480330,7010,7010,7010,7010,0
20230705,173100,496480330,7010,7010,7010,7010,0
20230705,173000,496480330,7010,7010,7010,7010,0
20230705,172900,496480330,7010,7010,7010,7010,0
20230705,172800,496480330,7010,7010,7010,7010,0
20230705,172700,496480330,7010,7010,7010,7010,0
20230705,172600,496480330,7010,7010,7010,7010,0
20230705,172500,496480330,7010,7010,7010,7010,0
20230705,172400,496480330,7010,7010,7010,7010,0
20230705,172300,496480330,7010,7010,7010,7010,0
20230705,172200,496480330,7010,7010,7010,7010,0
20230705,172100,496480330,7010,7010,7010,7010,0
20230705,172000,496480330,7010,7010,7010,7010,0
20230705,171900,496480330,7010,7010,7010,7010,0
20230705,171800,496480330,7010,7010,7010,7010,0
20230705,171700,496480330,7010,7010,7010,7010,0
20230705,171600,496480330,7010,7010,7010,7010,0
20230705,171500,496480330,7010,7010,7010,7010,0
20230705,171400,496480330,7010,7010,7010,7010,0
20230705,171300,496480330,7010,7010,7010,7010,0
20230705,171200,496480330,7010,7010,7010,7010,0
20230705,171100,496480330,7010,7010,7010,7010,0
20230705,171000,496480330,7010,7010,7010,7010,0
20230705,170900,496480330,7010,7010,7010,7010,0
20230705,170800,496480330,7010,7010,7010,7010,0
20230705,170700,496480330,7010,7010,7010,7010,302
20230705,170600,496480330,7010,7010,7010,7010,0
20230705,170500,496480330,7010,7010,7010,7010,0
20230705,170400,496480330,7010,7010,7010,7010,0
20230705,170300,496480330,7010,7010,7010,7010,0
20230705,170200,496480330,7010,7010,7010,7010,0
20230705,170100,496480330,7010,7010,7010,7010,0
20230705,170000,496480330,7010,7010,7010,7010,0
20230705,165900,496480330,7010,7010,7010,7010,0
20230705,165800,496480330,7010,7010,7010,7010,0
20230705,165700,496480330,7010,7010,7010,7010,0
20230705,165600,496480330,7010,7010,7010,7010,0
20230705,165500,496480330,7010,7010,7010,7010,0
20230705,165400,496480330,7010,7010,7010,7010,0
20230705,165300,496480330,7010,7010,7010,7010,0
20230705,165200,496480330,7010,7010,7010,7010,0
20230705,165100,496480330,7010,7010,7010,7010,0
20230705,165000,496480330,7010,7010,7010,7010,0
20230705,164900,496480330,7010,7010,7010,7010,0
20230705,164800,496480330,7010,7010,7010,7010,0
20230705,164700,496480330,7010,7010,7010,7010,0
20230705,164600,496480330,7010,7010,7010,7010,0
20230705,164500,496480330,7010,7010,7010,7010,0
20230705,164400,496480330,7010,7010,7010,7010,0
20230705,164300,496480330,7010,7010,7010,7010,0
20230705,164200,496480330,7010,7010,7010,7010,0
20230705,164100,496480330,7010,7010,7010,7010,0
20230705,164000,496480330,7010,7010,7010,7010,0
20230705,163900,496480330,7010,7010,7010,7010,0
20230705,163800,496480330,7010,7010,7010,7010,0
20230705,163700,496480330,7010,7010,7010,7010,302
20230705,163600,496480330,7010,7010,7010,7010,0
20230705,163500,496480330,7010,7010,7010,7010,0
20230705,163400,496480330,7010,7010,7010,7010,0
20230705,163300,496480330,7010,7010,7010,7010,0
20230705,163200,496480330,7010,7010,7010,7010,0
20230705,163100,496480330,7010,7010,7010,7010,0
20230705,163000,496480330,7010,7010,7010,7010,0
20230705,162900,496480330,7010,7010,7010,7010,0
20230705,162800,496480330,7010,7010,7010,7010,0
20230705,162700,496480330,7010,7010,7010,7010,0
20230705,162600,496480330,7010,7010,7010,7010,0
20230705,162500,496480330,7010,7010,7010,7010,0
20230705,162400,496480330,7010,7010,7010,7010,0
20230705,162300,496480330,7010,7010,7010,7010,0
20230705,162200,496480330,7010,7010,7010,7010,0
20230705,162100,496480330,7010,7010,7010,7010,0
20230705,162000,496480330,7010,7010,7010,7010,0
20230705,161900,496480330,7010,7010,7010,7010,0
20230705,161800,496480330,7010,7010,7010,7010,0
20230705,161700,496480330,7010,7010,7010,7010,0
20230705,161600,496480330,7010,7010,7010,7010,0
20230705,161500,496480330,7010,7010,7010,7010,0
20230705,161400,496480330,7010,7010,7010,7010,0
20230705,161300,496480330,7010,7010,7010,7010,0
20230705,161200,496480330,7010,7010,7010,7010,0
20230705,161100,496480330,7010,7010,7010,7010,0
20230705,161000,496480330,7010,7010,7010,7010,0
20230705,160900,496480330,7010,7010,7010,7010,0
20230705,160800,496480330,7010,7010,7010,7010,0
20230705,160700,496480330,7010,7010,7010,7010,302
20230705,160600,496480330,7010,7010,7010,7010,0
20230705,160500,496480330,7010,7010,7010,7010,0
20230705,160400,496480330,7010,7010,7010,7010,0
20230705,160300,496480330,7010,7010,7010,7010,0
20230705,160200,496480330,7010,7010,7010,7010,0
20230705,160100,496480330,7010,7010,7010,7010,0
20230705,160000,496480330,7010,7010,7010,7010,0
20230705,155900,496480330,7010,7010,7010,7010,0
20230705,155800,496480330,7010,7010,7010,7010,0
20230705,155700,496480330,7010,7010,7010,7010,0
20230705,155600,496480330,7010,7010,7010,7010,0
20230705,155500,496480330,7010,7010,7010,7010,0
20230705,155400,496480330,7010,7010,7010,7010,0
20230705,155300,496480330,7010,7010,7010,7010,0
20230705,155200,496480330,7010,7010,7010,7010,0
20230705,155100,496480330,7010,7010,7010,7010,0
20230705,155000,496480330,7010,7010,7010,7010,0
20230705,154900,496480330,7010,7010,7010,7010,0
20230705,154800,496480330,7010,7010,7010,7010,0
20230705,154700,496480330,7010,7010,7010,7010,0
20230705,154600,496480330,7010,7010,7010,7010,0
20230705,154500,496480330,7010,7010,7010,7010,0
20230705,154400,496480330,7010,7010,7010,7010,0
20230705,154300,496480330,7010,7010,7010,7010,0
20230705,154200,496480330,7010,7010,7010,7010,0
20230705,154100,496480330,7010,7010,7010,7010,0
20230705,154000,496480330,7010,7010,7010,7010,0
20230705,153900,496480330,7010,7010,7010,7010,0
20230705,153800,496480330,7010,7010,7010,7010,0
20230705,153700,496480330,7010,7010,7010,7010,302
20230705,153600,496480330,7010,7010,7010,7010,0
20230705,153500,496480330,7010,7010,7010,7010,0
20230705,153400,496480330,7010,7010,7010,7010,0
20230705,153300,496480330,7010,7010,7010,7010,0
20230705,153200,496480330,7010,7010,7010,7010,0
20230705,153100,496480330,7010,7010,7010,7010,0
20230705,153000,496480330,7010,7010,7010,7010,302
20230705,152900,494363310,7020,7020,7020,7020,0
20230705,152800,494363310,7020,7020,7020,7020,0
20230705,152700,494363310,7020,7020,7020,7020,0
20230705,152600,494363310,7020,7020,7020,7020,0
20230705,152500,494363310,7020,7020,7020,7020,0
20230705,152400,494363310,7020,7020,7020,7020,0
20230705,152300,494363310,7020,7020,7020,7020,0
20230705,152200,494363310,7020,7020,7020,7020,0
20230705,152100,494363310,7020,7020,7020,7020,0
20230705,152000,494363310,7020,7020,7020,7020,0
20230705,151900,494363310,7020,7020,7020,7020,4
20230705,151800,494335230,7020,7010,7020,7010,95
20230705,151700,493668530,7010,7020,7020,7010,73
20230705,151600,493156790,7010,7010,7020,7010,528
20230705,151500,489455490,7020,7020,7020,7020,0
20230705,151400,489455490,7020,7020,7020,7020,50
20230705,151300,489104490,7020,7020,7020,7020,0
20230705,151200,489104490,7020,7020,7020,7020,17
20230705,151100,488985150,7020,7020,7020,7020,13
20230705,151000,488893890,7020,7020,7020,7020,0
20230705,150900,488893890,7020,7010,7020,7010,1006
20230705,150800,481841770,7020,7020,7020,7020,42
20230705,150700,481546930,7020,7020,7020,7020,2
20230705,150600,481532890,7020,7020,7020,7020,269
20230705,150500,479644510,7040,7020,7040,7020,7
20230705,150400,479595350,7020,7020,7020,7020,0
20230705,150300,479595350,7020,7020,7020,7020,300
20230705,150200,477489350,7040,7030,7040,7030,450
20230705,150100,474323500,7020,7020,7020,7020,1
20230705,150000,474316480,7020,7020,7020,7020,0
20230705,145900,474316480,7020,7020,7020,7020,697
20230705,145800,469423540,7020,7020,7020,7020,0
20230705,145700,469423540,7020,7020,7020,7020,0
20230705,145600,469423540,7020,7020,7020,7020,0
20230705,145500,469423540,7020,7040,7040,7020,301
20230705,145400,467310500,7040,7040,7040,7040,6
20230705,145300,467268260,7030,7030,7030,7030,500
20230705,145200,463753260,7040,7040,7040,7040,1
20230705,145100,463746220,7020,7020,7020,7020,0
20230705,145000,463746220,7020,7020,7020,7020,0
20230705,144900,463746220,7020,7020,7020,7020,221
20230705,144800,462194800,7040,7040,7040,7040,2
20230705,144700,462180720,7040,7040,7040,7040,0
20230705,144600,462180720,7040,7040,7040,7040,0
20230705,144500,462180720,7040,7040,7040,7040,12
20230705,144400,462096240,7010,7010,7010,7010,40
20230705,144300,461815840,7010,7020,7020,7010,400
20230705,144200,459011730,7040,7040,7040,7040,0
20230705,144100,459011730,7040,7040,7040,7040,0
20230705,144000,459011730,7040,7040,7040,7040,0
20230705,143900,459011730,7040,7040,7040,7040,0
20230705,143800,459011730,7040,7040,7040,7040,0
20230705,143700,459011730,7040,7040,7040,7040,0
20230705,143600,459011730,7040,7040,7040,7040,0
20230705,143500,459011730,7040,7040,7040,7040,2
20230705,143400,458997650,7000,7000,7000,7000,0
20230705,143300,458997650,7000,7000,7000,7000,0
20230705,143200,458997650,7000,7000,7000,7000,0
20230705,143100,458997650,7000,7000,7000,7000,7
20230705,143000,458948650,7000,7000,7000,7000,5
20230705,142900,458913650,7000,7000,7000,7000,0
20230705,142800,458913650,7000,7000,7000,7000,14
20230705,142700,458815650,7000,7000,7000,7000,142
20230705,142600,457821650,7000,7000,7000,7000,0
20230705,142500,457821650,7000,7010,7010,7000,322
20230705,142400,455566640,7000,7020,7020,7000,619
20230705,142300,451228340,7020,7020,7050,7020,24
20230705,142200,451059830,7030,7030,7030,7030,0
20230705,142100,451059830,7030,7030,7030,7030,20
20230705,142000,450919230,7030,7030,7030,7030,2
20230705,141900,450905170,7030,7030,7030,7030,3
20230705,141800,450884080,7030,7010,7030,7010,2947
20230705,141700,430166710,7020,7020,7020,7020,0
20230705,141600,430166710,7020,7020,7020,7020,0
20230705,141500,430166710,7020,7020,7020,7020,0
20230705,141400,430166710,7020,7020,7020,7020,2
20230705,141300,430152670,7010,7010,7010,7010,95
20230705,141200,429486720,7010,7010,7010,7010,0
20230705,141100,429486720,7010,7020,7020,7010,792
20230705,141000,423934790,7020,7020,7020,7020,1706
20230705,140900,411958670,7030,7030,7030,7030,0
20230705,140800,411958670,7030,7030,7030,7030,0
20230705,140700,411958670,7030,7030,7030,7030,0
20230705,140600,411958670,7030,7030,7030,7030,0
20230705,140500,411958670,7030,7030,7030,7030,2
20230705,140400,411944610,7030,7030,7030,7030,0
20230705,140300,411944610,7030,7030,7030,7030,530
20230705,140200,408218710,7040,7040,7040,7040,0
20230705,140100,408218710,7040,7040,7040,7040,300
20230705,140000,406106710,7040,7040,7040,7040,1
20230705,135900,406099670,7040,7050,7050,7040,505
20230705,135800,402544450,7050,7040,7050,7040,801
20230705,135700,396905400,7040,7040,7040,7040,0
20230705,135600,396905400,7040,7040,7040,7040,70
20230705,135500,396412600,7050,7030,7050,7030,3
20230705,135400,396391490,7050,7060,7060,7030,1119
20230705,135300,388524780,7060,7060,7060,7060,0
20230705,135200,388524780,7060,7060,7060,7060,0
20230705,135100,388524780,7060,7040,7060,7040,52
20230705,135000,388158680,7060,7060,7060,7060,0
20230705,134900,388158680,7060,7060,7060,7060,0
20230705,134800,388158680,7060,7060,7060,7060,0
20230705,134700,388158680,7060,7060,7060,7060,0
20230705,134600,388158680,7060,7060,7060,7060,1
20230705,134500,388151620,7040,7040,7040,7040,0
20230705,134400,388151620,7040,7060,7060,7040,704
20230705,134300,383195380,7040,7040,7040,7040,0
20230705,134200,383195380,7040,7040,7040,7040,0
20230705,134100,383195380,7040,7040,7040,7040,1
20230705,134000,383188340,7060,7040,7060,7040,101
20230705,133900,382477280,7040,7040,7040,7040,0
20230705,133800,382477280,7040,7040,7040,7040,0
20230705,133700,382477280,7040,7040,7040,7040,0
20230705,133600,382477280,7040,7040,7040,7040,0
20230705,133500,382477280,7040,7040,7040,7040,200
20230705,133400,381069280,7040,7060,7060,7040,13
20230705,133300,380977730,7040,7040,7040,7040,0
20230705,133200,380977730,7040,7040,7040,7040,0
20230705,133100,380977730,7040,7040,7040,7040,1622
20230705,133000,369558850,7060,7060,7060,7060,0
20230705,132900,369558850,7060,7060,7060,7060,0
20230705,132800,369558850,7060,7060,7060,7060,3
20230705,132700,369537670,7060,7060,7060,7060,0
20230705,132600,369537670,7060,7060,7060,7060,0
20230705,132500,369537670,7060,7060,7060,7060,0
20230705,132400,369537670,7060,7060,7060,7060,0
20230705,132300,369537670,7060,7060,7060,7060,0
20230705,132200,369537670,7060,7060,7060,7060,0
20230705,132100,369537670,7060,7060,7060,7060,0
20230705,132000,369537670,7060,7060,7060,7060,0
20230705,131900,369537670,7060,7060,7060,7060,0
20230705,131800,369537670,7060,7060,7060,7060,0
20230705,131700,369537670,7060,7060,7060,7060,0
20230705,131600,369537670,7060,7060,7060,7060,0
20230705,131500,369537670,7060,7060,7060,7050,725
20230705,131400,364426270,7050,7060,7060,7050,371
20230705,131300,361810510,7060,7060,7060,7060,0
20230705,131200,361810510,7060,7060,7060,7060,0
20230705,131100,361810510,7060,7060,7060,7060,1
20230705,131000,361803450,7050,7060,7060,7050,105
20230705,130900,361063150,7060,7060,7060,7060,0
20230705,130800,361063150,7060,7060,7060,7060,0
20230705,130700,361063150,7060,7060,7060,7060,0
20230705,130600,361063150,7060,7060,7060,7060,0
20230705,130500,361063150,7060,7060,7060,7060,0
20230705,130400,361063150,7060,7060,7060,7060,0
20230705,130300,361063150,7060,7060,7060,7060,0
20230705,130200,361063150,7060,7060,7060,7060,0
20230705,130100,361063150,7060,7060,7060,7060,100
20230705,130000,360357150,7070,7070,7070,7070,0
20230705,125900,360357150,7070,7070,7070,7070,0
20230705,125800,360357150,7070,7070,7070,7070,1
20230705,125700,360350080,7070,7070,7070,7070,0
20230705,125600,360350080,7070,7070,7070,7070,2
20230705,125500,360335940,7070,7070,7070,7070,0
20230705,125400,360335940,7070,7070,7070,7070,99
20230705,125300,359636010,7070,7070,7070,7070,33
20230705,125200,359402700,7070,7070,7070,7070,3
20230705,125100,359381490,7070,7070,7070,7070,0
20230705,125000,359381490,7070,7070,7080,7070,18
20230705,124900,359254220,7070,7070,7070,7070,0
20230705,124800,359254220,7070,7070,7070,7070,500
20230705,124700,355719220,7070,7070,7070,7070,0
20230705,124600,355719220,7070,7070,7070,7070,3
20230705,124500,355698010,7070,7070,7070,7070,23
20230705,124400,355535400,7040,7070,7070,7040,274
20230705,124300,353606320,7070,7070,7070,7070,38
20230705,124200,353337660,7040,7030,7040,7030,42
20230705,124100,353042000,7040,7040,7040,7040,19
20230705,124000,352908240,7060,7060,7060,7060,2
20230705,123900,352894120,7060,7060,7060,7060,0
20230705,123800,352894120,7060,7060,7060,7060,1
20230705,123700,352887060,7070,7070,7070,7070,0
20230705,123600,352887060,7070,7070,7070,7070,0
20230705,123500,352887060,7070,7070,7070,7070,0
20230705,123400,352887060,7070,7070,7070,7070,49
20230705,123300,352540630,7020,7020,7020,7020,0
20230705,123200,352540630,7020,7060,7060,7020,767
20230705,123100,347125690,7060,7030,7060,7030,801
20230705,123000,341473780,7010,7030,7030,7010,584
20230705,122900,337373600,7030,7030,7030,7030,0
20230705,122800,337373600,7030,7030,7030,7030,0
20230705,122700,337373600,7030,7030,7030,7030,0
20230705,122600,337373600,7030,7030,7030,7030,0
20230705,122500,337373600,7030,7030,7030,7030,4
20230705,122400,337345480,7030,7030,7030,7030,77
20230705,122300,336804170,7040,7040,7040,7040,0
20230705,122200,336804170,7040,7040,7040,7040,0
20230705,122100,336804170,7040,7030,7040,7030,557
20230705,122000,332884800,7030,7030,7030,7030,5
20230705,121900,332849650,7020,7020,7020,7020,0
20230705,121800,332849650,7020,7020,7020,7020,0
20230705,121700,332849650,7020,7020,7020,7020,0
20230705,121600,332849650,7020,7020,7020,7020,550
20230705,121500,328988650,7020,7030,7030,7020,105
20230705,121400,328251500,7030,7030,7030,7030,0
20230705,121300,328251500,7030,7030,7030,7030,130
20230705,121200,327337600,7030,7030,7030,7030,14
20230705,121100,327239180,7030,7030,7030,7030,1
20230705,121000,327232150,7030,7020,7030,7020,100
20230705,120900,326529650,7030,7040,7040,7030,218
20230705,120800,324996840,7040,7040,7040,7040,355
20230705,120700,322497640,7040,7040,7040,7040,0
20230705,120600,322497640,7040,7040,7040,7040,0
20230705,120500,322497640,7040,7040,7040,7040,7
20230705,120400,322448360,7040,7040,7040,7040,0
20230705,120300,322448360,7040,7040,7040,7040,0
20230705,120200,322448360,7040,7040,7040,7040,0
20230705,120100,322448360,7040,7030,7040,7030,8
20230705,120000,322392110,7020,7020,7030,7020,24
20230705,115900,322223580,7020,7020,7020,7020,0
20230705,115800,322223580,7020,7020,7020,7020,100
20230705,115700,321521580,7020,7020,7020,7020,0
20230705,115600,321521580,7020,7020,7020,7020,600
20230705,115500,317309580,7030,7030,7030,7030,4
20230705,115400,317281460,7030,7030,7030,7030,55
20230705,115300,316894810,7030,7030,7030,7030,0
20230705,115200,316894810,7030,7030,7030,7030,0
20230705,115100,316894810,7030,7030,7030,7030,0
20230705,115000,316894810,7030,7030,7030,7030,0
20230705,114900,316894810,7030,7030,7030,7030,113
20230705,114800,316100420,7030,7030,7030,7030,3
20230705,114700,316079330,7030,7030,7030,7030,0
20230705,114600,316079330,7030,7030,7030,7030,0
20230705,114500,316079330,7030,7030,7030,7030,0
20230705,114400,316079330,7030,7040,7040,7030,1222
20230705,114300,307479230,7040,7040,7040,7040,121
20230705,114200,306627390,7040,7040,7040,7040,100
20230705,114100,305923390,7050,7050,7050,7050,1
20230705,114000,305916340,7050,7050,7050,7050,1336
20230705,113900,296497540,7060,7060,7060,7060,100
20230705,113800,295791540,7060,7060,7060,7060,100
20230705,113700,295085540,7080,7080,7080,7080,100
20230705,113600,294377540,7080,7080,7080,7080,0
20230705,113500,294377540,7080,7080,7080,7080,0
20230705,113400,294377540,7080,7080,7080,7080,0
20230705,113300,294377540,7080,7080,7080,7080,0
20230705,113200,294377540,7080,7080,7080,7080,0
20230705,113100,294377540,7080,7080,7080,7080,0
20230705,113000,294377540,7080,7080,7080,7080,0
20230705,112900,294377540,7080,7080,7080,7080,20
20230705,112800,294235940,7080,7080,7080,7080,0
20230705,112700,294235940,7080,7080,7080,7080,0
20230705,112600,294235940,7080,7080,7080,7080,50
20230705,112500,293881940,7080,7080,7080,7080,67
20230705,112400,293407580,7060,7060,7060,7060,62
20230705,112300,292969860,7060,7060,7060,7060,0
20230705,112200,292969860,7060,7060,7060,7060,144
20230705,112100,291953220,7060,7060,7060,7060,0
20230705,112000,291953220,7060,7060,7060,7060,0
20230705,111900,291953220,7060,7060,7060,7060,0
20230705,111800,291953220,7060,7070,7070,7060,191
20230705,111700,290604750,7070,7070,7070,7070,0
20230705,111600,290604750,7070,7070,7070,7070,0
20230705,111500,290604750,7070,7070,7070,7070,0
20230705,111400,290604750,7070,7070,7070,7070,0
20230705,111300,290604750,7070,7070,7070,7070,11
20230705,111200,290526980,7070,7070,7070,7070,15
20230705,111100,290420930,7070,7070,7070,7070,0
20230705,111000,290420930,7070,7080,7080,7070,83
20230705,110900,289834060,7080,7070,7080,7070,194
20230705,110800,288461540,7070,7070,7070,7070,0
20230705,110700,288461540,7070,7070,7070,7070,0
20230705,110600,288461540,7070,7070,7070,7070,1
20230705,110500,288454470,7080,7080,7080,7080,0
20230705,110400,288454470,7080,7080,7080,7080,4
20230705,110300,288426150,7050,7050,7050,7050,147
20230705,110200,287389800,7050,7060,7060,7050,172
20230705,110100,286176540,7060,7060,7060,7060,0
20230705,110000,286176540,7060,7060,7060,7060,1
20230705,105900,286169480,7050,7080,7080,7050,23
20230705,105800,286007020,7080,7080,7080,7080,0
20230705,105700,286007020,7080,7080,7080,7080,0
20230705,105600,286007020,7080,7080,7080,7080,0
20230705,105500,286007020,7080,7080,7080,7080,0
20230705,105400,286007020,7080,7080,7080,7080,2
20230705,105300,285992860,7040,7060,7060,7040,2431
20230705,105200,268863630,7060,7060,7060,7060,0
20230705,105100,268863630,7060,7060,7060,7060,0
20230705,105000,268863630,7060,7060,7060,7060,499
20230705,104900,265340690,7060,7060,7060,7060,0
20230705,104800,265340690,7060,7060,7060,7060,0
20230705,104700,265340690,7060,7060,7060,7060,0
20230705,104600,265340690,7060,7060,7060,7060,0
20230705,104500,265340690,7060,7060,7060,7060,245
20230705,104400,263610990,7060,7060,7060,7060,0
20230705,104300,263610990,7060,7060,7060,7060,9
20230705,104200,263547450,7060,7060,7060,7060,0
20230705,104100,263547450,7060,7060,7060,7060,0
20230705,104000,263547450,7060,7060,7060,7060,0
20230705,103900,263547450,7060,7060,7060,7060,3
20230705,103800,263526270,7060,7060,7060,7060,20
20230705,103700,263385070,7060,7060,7060,7060,10
20230705,103600,263314470,7060,7060,7060,7060,0
20230705,103500,263314470,7060,7060,7060,7060,3
20230705,103400,263293290,7060,7060,7060,7060,0
20230705,103300,263293290,7060,7060,7060,7060,0
20230705,103200,263293290,7060,7060,7060,7060,0
20230705,103100,263293290,7060,7070,7070,7060,881
20230705,103000,257072910,7070,7090,7090,7070,1043
20230705,102900,249697750,7090,7090,7090,7090,200
20230705,102800,248279750,7100,7100,7100,7100,0
20230705,102700,248279750,7100,7070,7100,7070,20
20230705,102600,248138050,7070,7070,7070,7070,12
20230705,102500,248053210,7070,7070,7070,7070,0
20230705,102400,248053210,7070,7090,7090,7070,909
20230705,102300,241618260,7100,7100,7100,7100,0
20230705,102200,241618260,7100,7100,7100,7100,15
20230705,102100,241511760,7100,7100,7100,7100,100
20230705,102000,240801760,7070,7070,7070,7070,0
20230705,101900,240801760,7070,7080,7080,7070,400
20230705,101800,237973730,7070,7070,7070,7070,0
20230705,101700,237973730,7070,7070,7070,7070,0
20230705,101600,237973730,7070,7070,7070,7070,0
20230705,101500,237973730,7070,7070,7070,7070,76
20230705,101400,237436410,7070,7070,7070,7070,0
20230705,101300,237436410,7070,7070,7070,7070,100
20230705,101200,236729410,7070,7070,7070,7070,0
20230705,101100,236729410,7070,7070,7070,7070,139
20230705,101000,235746680,7070,7080,7080,7070,1368
20230705,100900,226073740,7080,7080,7080,7080,0
20230705,100800,226073740,7080,7080,7080,7080,0
20230705,100700,226073740,7080,7080,7080,7080,0
20230705,100600,226073740,7080,7080,7080,7080,1
20230705,100500,226066660,7100,7100,7100,7100,3
20230705,100400,226045360,7080,7080,7080,7080,0
20230705,100300,226045360,7080,7080,7080,7080,0
20230705,100200,226045360,7080,7080,7080,7080,0
20230705,100100,226045360,7080,7080,7080,7080,0
20230705,100000,226045360,7080,7080,7080,7080,3
20230705,095900,226024120,7100,7100,7100,7100,0
20230705,095800,226024120,7100,7100,7100,7100,0
20230705,095700,226024120,7100,7100,7100,7100,0
20230705,095600,226024120,7100,7100,7100,7100,0
20230705,095500,226024120,7100,7100,7100,7100,0
20230705,095400,226024120,7100,7070,7100,7070,55
20230705,095300,225635240,7070,7070,7070,7070,0
20230705,095200,225635240,7070,7070,7070,7070,26
20230705,095100,225451420,7070,7070,7070,7070,0
20230705,095000,225451420,7070,7070,7070,7070,0
20230705,094900,225451420,7070,7070,7070,7070,0
20230705,094800,225451420,7070,7080,7080,7070,2139
20230705,094700,210315740,7090,7100,7100,7090,520
20230705,094600,206628910,7100,7100,7100,7100,2117
20230705,094500,191598210,7110,7110,7110,7110,0
20230705,094400,191598210,7110,7110,7110,7110,0
20230705,094300,191598210,7110,7110,7110,7110,300
20230705,094200,189465210,7110,7110,7110,7100,77
20230705,094100,188918450,7120,7090,7120,7090,115
20230705,094000,188103040,7090,7090,7090,7090,0
20230705,093900,188103040,7090,7090,7090,7090,400
20230705,093800,185267040,7090,7120,7120,7090,3086
20230705,093700,163342360,7120,7130,7130,7120,241
20230705,093600,161626430,7130,7130,7130,7130,0
20230705,093500,161626430,7130,7130,7130,7130,5
20230705,093400,161590780,7120,7120,7120,7120,0
20230705,093300,161590780,7120,7130,7130,7120,2225
20230705,093200,145736760,7140,7140,7160,7140,864
20230705,093100,139560760,7140,7140,7140,7140,284
20230705,093000,137533000,7140,7140,7140,7140,445
20230705,092900,134355700,7150,7160,7160,7150,124
20230705,092800,133469090,7160,7160,7160,7160,18
20230705,092700,133340210,7160,7160,7160,7150,51
20230705,092600,132975210,7160,7160,7160,7160,190
20230705,092500,131614810,7170,7170,7170,7170,21
20230705,092400,131464240,7170,7160,7170,7160,55
20230705,092300,131069900,7170,7170,7170,7170,30
20230705,092200,130854800,7160,7150,7160,7150,157
20230705,092100,129730780,7150,7150,7160,7150,2266
20230705,092000,113528860,7160,7160,7160,7160,412
20230705,091900,110578940,7170,7170,7180,7170,355
20230705,091800,108031280,7180,7150,7180,7150,1367
20230705,091700,98220130,7160,7180,7180,7150,1152
20230705,091600,89964100,7180,7160,7190,7160,4084
20230705,091500,60664310,7160,7150,7160,7150,250
20230705,091400,58876310,7150,7110,7150,7110,2055
20230705,091300,44222000,7110,7100,7110,7100,528
20230705,091200,40468910,7110,7100,7110,7100,101
20230705,091100,39751800,7100,7100,7100,7100,616
20230705,091000,35378200,7100,7100,7120,7100,853
20230705,090900,29321860,7120,7120,7120,7120,0
20230705,090800,29321860,7120,7120,7120,7120,0
20230705,090700,29321860,7120,7100,7120,7090,2258
20230705,090600,13263080,7090,7090,7090,7090,181
20230705,090500,11979790,7090,7090,7090,7090,1
20230705,090400,11972700,7080,7080,7080,7080,10
20230705,090300,11901900,7080,7090,7090,7080,47
20230705,090200,11569000,7100,7100,7100,7100,10
20230705,090100,11498000,7100,7060,7100,7060,1014
20230705,090000,4299540,7060,7060,7060,7060,609