KissMeData/101930/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,195400,642546950,12250,12250,12250,12250,290
20230706,195300,642546950,12250,12250,12250,12250,0
20230706,195200,642546950,12250,12250,12250,12250,0
20230706,195100,642546950,12250,12250,12250,12250,0
20230706,195000,642546950,12250,12250,12250,12250,0
20230706,194900,642546950,12250,12250,12250,12250,0
20230706,194800,642546950,12250,12250,12250,12250,0
20230706,194700,642546950,12250,12250,12250,12250,0
20230706,194600,642546950,12250,12250,12250,12250,0
20230706,194500,642546950,12250,12250,12250,12250,0
20230706,194400,642546950,12250,12250,12250,12250,0
20230706,194300,642546950,12250,12250,12250,12250,0
20230706,194200,642546950,12250,12250,12250,12250,0
20230706,194100,642546950,12250,12250,12250,12250,0
20230706,194000,642546950,12250,12250,12250,12250,0
20230706,193900,642546950,12250,12250,12250,12250,0
20230706,193800,642546950,12250,12250,12250,12250,0
20230706,193700,642546950,12250,12250,12250,12250,0
20230706,193600,642546950,12250,12250,12250,12250,0
20230706,193500,642546950,12250,12250,12250,12250,0
20230706,193400,642546950,12250,12250,12250,12250,0
20230706,193300,642546950,12250,12250,12250,12250,0
20230706,193200,642546950,12250,12250,12250,12250,0
20230706,193100,642546950,12250,12250,12250,12250,0
20230706,193000,642546950,12250,12250,12250,12250,0
20230706,192900,642546950,12250,12250,12250,12250,0
20230706,192800,642546950,12250,12250,12250,12250,0
20230706,192700,642546950,12250,12250,12250,12250,0
20230706,192600,642546950,12250,12250,12250,12250,0
20230706,192500,642546950,12250,12250,12250,12250,0
20230706,192400,642546950,12250,12250,12250,12250,290
20230706,192300,642546950,12250,12250,12250,12250,0
20230706,192200,642546950,12250,12250,12250,12250,0
20230706,192100,642546950,12250,12250,12250,12250,0
20230706,192000,642546950,12250,12250,12250,12250,0
20230706,191900,642546950,12250,12250,12250,12250,0
20230706,191800,642546950,12250,12250,12250,12250,0
20230706,191700,642546950,12250,12250,12250,12250,0
20230706,191600,642546950,12250,12250,12250,12250,0
20230706,191500,642546950,12250,12250,12250,12250,0
20230706,191400,642546950,12250,12250,12250,12250,0
20230706,191300,642546950,12250,12250,12250,12250,0
20230706,191200,642546950,12250,12250,12250,12250,0
20230706,191100,642546950,12250,12250,12250,12250,0
20230706,191000,642546950,12250,12250,12250,12250,0
20230706,190900,642546950,12250,12250,12250,12250,0
20230706,190800,642546950,12250,12250,12250,12250,0
20230706,190700,642546950,12250,12250,12250,12250,0
20230706,190600,642546950,12250,12250,12250,12250,0
20230706,190500,642546950,12250,12250,12250,12250,0
20230706,190400,642546950,12250,12250,12250,12250,0
20230706,190300,642546950,12250,12250,12250,12250,0
20230706,190200,642546950,12250,12250,12250,12250,0
20230706,190100,642546950,12250,12250,12250,12250,0
20230706,190000,642546950,12250,12250,12250,12250,0
20230706,185900,642546950,12250,12250,12250,12250,0
20230706,185800,642546950,12250,12250,12250,12250,0
20230706,185700,642546950,12250,12250,12250,12250,0
20230706,185600,642546950,12250,12250,12250,12250,0
20230706,185500,642546950,12250,12250,12250,12250,0
20230706,185400,642546950,12250,12250,12250,12250,290
20230706,185300,642546950,12250,12250,12250,12250,0
20230706,185200,642546950,12250,12250,12250,12250,0
20230706,185100,642546950,12250,12250,12250,12250,0
20230706,185000,642546950,12250,12250,12250,12250,0
20230706,184900,642546950,12250,12250,12250,12250,0
20230706,184800,642546950,12250,12250,12250,12250,0
20230706,184700,642546950,12250,12250,12250,12250,0
20230706,184600,642546950,12250,12250,12250,12250,0
20230706,184500,642546950,12250,12250,12250,12250,0
20230706,184400,642546950,12250,12250,12250,12250,0
20230706,184300,642546950,12250,12250,12250,12250,0
20230706,184200,642546950,12250,12250,12250,12250,0
20230706,184100,642546950,12250,12250,12250,12250,0
20230706,184000,642546950,12250,12250,12250,12250,0
20230706,183900,642546950,12250,12250,12250,12250,0
20230706,183800,642546950,12250,12250,12250,12250,0
20230706,183700,642546950,12250,12250,12250,12250,0
20230706,183600,642546950,12250,12250,12250,12250,0
20230706,183500,642546950,12250,12250,12250,12250,0
20230706,183400,642546950,12250,12250,12250,12250,0
20230706,183300,642546950,12250,12250,12250,12250,0
20230706,183200,642546950,12250,12250,12250,12250,0
20230706,183100,642546950,12250,12250,12250,12250,0
20230706,183000,642546950,12250,12250,12250,12250,0
20230706,182900,642546950,12250,12250,12250,12250,0
20230706,182800,642546950,12250,12250,12250,12250,0
20230706,182700,642546950,12250,12250,12250,12250,0
20230706,182600,642546950,12250,12250,12250,12250,0
20230706,182500,642546950,12250,12250,12250,12250,0
20230706,182400,642546950,12250,12250,12250,12250,290
20230706,182300,642546950,12250,12250,12250,12250,0
20230706,182200,642546950,12250,12250,12250,12250,0
20230706,182100,642546950,12250,12250,12250,12250,0
20230706,182000,642546950,12250,12250,12250,12250,0
20230706,181900,642546950,12250,12250,12250,12250,0
20230706,181800,642546950,12250,12250,12250,12250,0
20230706,181700,642546950,12250,12250,12250,12250,0
20230706,181600,642546950,12250,12250,12250,12250,0
20230706,181500,642546950,12250,12250,12250,12250,0
20230706,181400,642546950,12250,12250,12250,12250,0
20230706,181300,642546950,12250,12250,12250,12250,0
20230706,181200,642546950,12250,12250,12250,12250,0
20230706,181100,642546950,12250,12250,12250,12250,0
20230706,181000,642546950,12250,12250,12250,12250,0
20230706,180900,642546950,12250,12250,12250,12250,0
20230706,180800,642546950,12250,12250,12250,12250,0
20230706,180700,642546950,12250,12250,12250,12250,0
20230706,180600,642546950,12250,12250,12250,12250,0
20230706,180500,642546950,12250,12250,12250,12250,0
20230706,180400,642546950,12250,12250,12250,12250,0
20230706,180300,642546950,12250,12250,12250,12250,0
20230706,180200,642546950,12250,12250,12250,12250,0
20230706,180100,642546950,12250,12250,12250,12250,0
20230706,180000,642546950,12250,12250,12250,12250,0
20230706,175900,642546950,12250,12250,12250,12250,0
20230706,175800,642546950,12250,12250,12250,12250,0
20230706,175700,642546950,12250,12250,12250,12250,0
20230706,175600,642546950,12250,12250,12250,12250,0
20230706,175500,642546950,12250,12250,12250,12250,0
20230706,175400,642546950,12250,12250,12250,12250,290
20230706,175300,642546950,12250,12250,12250,12250,0
20230706,175200,642546950,12250,12250,12250,12250,0
20230706,175100,642546950,12250,12250,12250,12250,0
20230706,175000,642546950,12250,12250,12250,12250,0
20230706,174900,642546950,12250,12250,12250,12250,0
20230706,174800,642546950,12250,12250,12250,12250,0
20230706,174700,642546950,12250,12250,12250,12250,0
20230706,174600,642546950,12250,12250,12250,12250,0
20230706,174500,642546950,12250,12250,12250,12250,0
20230706,174400,642546950,12250,12250,12250,12250,0
20230706,174300,642546950,12250,12250,12250,12250,0
20230706,174200,642546950,12250,12250,12250,12250,0
20230706,174100,642546950,12250,12250,12250,12250,0
20230706,174000,642546950,12250,12250,12250,12250,0
20230706,173900,642546950,12250,12250,12250,12250,0
20230706,173800,642546950,12250,12250,12250,12250,0
20230706,173700,642546950,12250,12250,12250,12250,0
20230706,173600,642546950,12250,12250,12250,12250,0
20230706,173500,642546950,12250,12250,12250,12250,0
20230706,173400,642546950,12250,12250,12250,12250,0
20230706,173300,642546950,12250,12250,12250,12250,0
20230706,173200,642546950,12250,12250,12250,12250,0
20230706,173100,642546950,12250,12250,12250,12250,0
20230706,173000,642546950,12250,12250,12250,12250,0
20230706,172900,642546950,12250,12250,12250,12250,0
20230706,172800,642546950,12250,12250,12250,12250,0
20230706,172700,642546950,12250,12250,12250,12250,0
20230706,172600,642546950,12250,12250,12250,12250,0
20230706,172500,642546950,12250,12250,12250,12250,0
20230706,172400,642546950,12250,12250,12250,12250,290
20230706,172300,642546950,12250,12250,12250,12250,0
20230706,172200,642546950,12250,12250,12250,12250,0
20230706,172100,642546950,12250,12250,12250,12250,0
20230706,172000,642546950,12250,12250,12250,12250,0
20230706,171900,642546950,12250,12250,12250,12250,0
20230706,171800,642546950,12250,12250,12250,12250,0
20230706,171700,642546950,12250,12250,12250,12250,0
20230706,171600,642546950,12250,12250,12250,12250,0
20230706,171500,642546950,12250,12250,12250,12250,0
20230706,171400,642546950,12250,12250,12250,12250,0
20230706,171300,642546950,12250,12250,12250,12250,0
20230706,171200,642546950,12250,12250,12250,12250,0
20230706,171100,642546950,12250,12250,12250,12250,0
20230706,171000,642546950,12250,12250,12250,12250,0
20230706,170900,642546950,12250,12250,12250,12250,0
20230706,170800,642546950,12250,12250,12250,12250,0
20230706,170700,642546950,12250,12250,12250,12250,0
20230706,170600,642546950,12250,12250,12250,12250,0
20230706,170500,642546950,12250,12250,12250,12250,0
20230706,170400,642546950,12250,12250,12250,12250,0
20230706,170300,642546950,12250,12250,12250,12250,0
20230706,170200,642546950,12250,12250,12250,12250,0
20230706,170100,642546950,12250,12250,12250,12250,0
20230706,170000,642546950,12250,12250,12250,12250,0
20230706,165900,642546950,12250,12250,12250,12250,0
20230706,165800,642546950,12250,12250,12250,12250,0
20230706,165700,642546950,12250,12250,12250,12250,0
20230706,165600,642546950,12250,12250,12250,12250,0
20230706,165500,642546950,12250,12250,12250,12250,0
20230706,165400,642546950,12250,12250,12250,12250,290
20230706,165300,642546950,12250,12250,12250,12250,0
20230706,165200,642546950,12250,12250,12250,12250,0
20230706,165100,642546950,12250,12250,12250,12250,0
20230706,165000,642546950,12250,12250,12250,12250,0
20230706,164900,642546950,12250,12250,12250,12250,0
20230706,164800,642546950,12250,12250,12250,12250,0
20230706,164700,642546950,12250,12250,12250,12250,0
20230706,164600,642546950,12250,12250,12250,12250,0
20230706,164500,642546950,12250,12250,12250,12250,0
20230706,164400,642546950,12250,12250,12250,12250,0
20230706,164300,642546950,12250,12250,12250,12250,0
20230706,164200,642546950,12250,12250,12250,12250,0
20230706,164100,642546950,12250,12250,12250,12250,0
20230706,164000,642546950,12250,12250,12250,12250,0
20230706,163900,642546950,12250,12250,12250,12250,0
20230706,163800,642546950,12250,12250,12250,12250,0
20230706,163700,642546950,12250,12250,12250,12250,0
20230706,163600,642546950,12250,12250,12250,12250,0
20230706,163500,642546950,12250,12250,12250,12250,0
20230706,163400,642546950,12250,12250,12250,12250,0
20230706,163300,642546950,12250,12250,12250,12250,0
20230706,163200,642546950,12250,12250,12250,12250,0
20230706,163100,642546950,12250,12250,12250,12250,0
20230706,163000,642546950,12250,12250,12250,12250,0
20230706,162900,642546950,12250,12250,12250,12250,0
20230706,162800,642546950,12250,12250,12250,12250,0
20230706,162700,642546950,12250,12250,12250,12250,0
20230706,162600,642546950,12250,12250,12250,12250,0
20230706,162500,642546950,12250,12250,12250,12250,0
20230706,162400,642546950,12250,12250,12250,12250,290
20230706,162300,642546950,12250,12250,12250,12250,0
20230706,162200,642546950,12250,12250,12250,12250,0
20230706,162100,642546950,12250,12250,12250,12250,0
20230706,162000,642546950,12250,12250,12250,12250,0
20230706,161900,642546950,12250,12250,12250,12250,0
20230706,161800,642546950,12250,12250,12250,12250,0
20230706,161700,642546950,12250,12250,12250,12250,0
20230706,161600,642546950,12250,12250,12250,12250,0
20230706,161500,642546950,12250,12250,12250,12250,0
20230706,161400,642546950,12250,12250,12250,12250,0
20230706,161300,642546950,12250,12250,12250,12250,0
20230706,161200,642546950,12250,12250,12250,12250,0
20230706,161100,642546950,12250,12250,12250,12250,0
20230706,161000,642546950,12250,12250,12250,12250,0
20230706,160900,642546950,12250,12250,12250,12250,0
20230706,160800,642546950,12250,12250,12250,12250,0
20230706,160700,642546950,12250,12250,12250,12250,0
20230706,160600,642546950,12250,12250,12250,12250,0
20230706,160500,642546950,12250,12250,12250,12250,0
20230706,160400,642546950,12250,12250,12250,12250,0
20230706,160300,642546950,12250,12250,12250,12250,0
20230706,160200,642546950,12250,12250,12250,12250,0
20230706,160100,642546950,12250,12250,12250,12250,0
20230706,160000,642546950,12250,12250,12250,12250,0
20230706,155900,642546950,12250,12250,12250,12250,0
20230706,155800,642546950,12250,12250,12250,12250,0
20230706,155700,642546950,12250,12250,12250,12250,0
20230706,155600,642546950,12250,12250,12250,12250,0
20230706,155500,642546950,12250,12250,12250,12250,0
20230706,155400,642546950,12250,12250,12250,12250,290
20230706,155300,642546950,12250,12250,12250,12250,0
20230706,155200,642546950,12250,12250,12250,12250,0
20230706,155100,642546950,12250,12250,12250,12250,0
20230706,155000,642546950,12250,12250,12250,12250,0
20230706,154900,642546950,12250,12250,12250,12250,0
20230706,154800,642546950,12250,12250,12250,12250,0
20230706,154700,642546950,12250,12250,12250,12250,0
20230706,154600,642546950,12250,12250,12250,12250,0
20230706,154500,642546950,12250,12250,12250,12250,0
20230706,154400,642546950,12250,12250,12250,12250,0
20230706,154300,642546950,12250,12250,12250,12250,0
20230706,154200,642546950,12250,12250,12250,12250,0
20230706,154100,642546950,12250,12250,12250,12250,0
20230706,154000,642546950,12250,12250,12250,12250,0
20230706,153900,642546950,12250,12250,12250,12250,0
20230706,153800,642546950,12250,12250,12250,12250,0
20230706,153700,642546950,12250,12250,12250,12250,0
20230706,153600,642546950,12250,12250,12250,12250,0
20230706,153500,642546950,12250,12250,12250,12250,0
20230706,153400,642546950,12250,12250,12250,12250,0
20230706,153300,642546950,12250,12250,12250,12250,0
20230706,153200,642546950,12250,12250,12250,12250,0
20230706,153100,642546950,12250,12250,12250,12250,0
20230706,153000,642546950,12250,12250,12250,12250,290
20230706,152900,638994450,12240,12240,12240,12240,0
20230706,152800,638994450,12240,12240,12240,12240,0
20230706,152700,638994450,12240,12240,12240,12240,0
20230706,152600,638994450,12240,12240,12240,12240,0
20230706,152500,638994450,12240,12240,12240,12240,0
20230706,152400,638994450,12240,12240,12240,12240,0
20230706,152300,638994450,12240,12240,12240,12240,0
20230706,152200,638994450,12240,12240,12240,12240,0
20230706,152100,638994450,12240,12240,12240,12240,0
20230706,152000,638994450,12240,12240,12240,12240,0
20230706,151900,638994450,12240,12240,12240,12240,121
20230706,151800,637513410,12170,12170,12170,12170,0
20230706,151700,637513410,12170,12170,12190,12170,343
20230706,151600,633338340,12170,12240,12240,12170,1658
20230706,151500,613141410,12200,12200,12200,12200,0
20230706,151400,613141410,12200,12200,12200,12200,50
20230706,151300,612531410,12200,12200,12200,12200,0
20230706,151200,612531410,12200,12200,12200,12200,0
20230706,151100,612531410,12200,12200,12200,12200,100
20230706,151000,611311410,12290,12290,12290,12290,0
20230706,150900,611311410,12290,12290,12290,12290,0
20230706,150800,611311410,12290,12290,12290,12290,0
20230706,150700,611311410,12290,12290,12290,12290,0
20230706,150600,611311410,12290,12290,12290,12290,0
20230706,150500,611311410,12290,12290,12290,12290,3
20230706,150400,611274540,12280,12290,12290,12280,34
20230706,150300,610856990,12290,12290,12290,12290,4
20230706,150200,610807830,12280,12280,12280,12280,7
20230706,150100,610721870,12290,12280,12290,12280,11
20230706,150000,610586690,12260,12260,12260,12260,47
20230706,145900,610010470,12200,12200,12200,12200,0
20230706,145800,610010470,12200,12200,12200,12200,0
20230706,145700,610010470,12200,12270,12270,12200,50
20230706,145600,609399770,12300,12300,12300,12300,0
20230706,145500,609399770,12300,12300,12300,12300,0
20230706,145400,609399770,12300,12300,12300,12300,0
20230706,145300,609399770,12300,12300,12300,12300,0
20230706,145200,609399770,12300,12300,12300,12300,0
20230706,145100,609399770,12300,12300,12300,12300,0
20230706,145000,609399770,12300,12280,12300,12280,50
20230706,144900,608785610,12200,12200,12200,12200,0
20230706,144800,608785610,12200,12290,12300,12200,314
20230706,144700,604945760,12300,12300,12300,12300,0
20230706,144600,604945760,12300,12300,12300,12300,0
20230706,144500,604945760,12300,12300,12300,12300,0
20230706,144400,604945760,12300,12300,12300,12300,0
20230706,144300,604945760,12300,12300,12300,12300,0
20230706,144200,604945760,12300,12300,12300,12300,0
20230706,144100,604945760,12300,12300,12300,12300,0
20230706,144000,604945760,12300,12300,12300,12300,0
20230706,143900,604945760,12300,12300,12300,12300,200
20230706,143800,602485760,12290,12290,12290,12290,105
20230706,143700,601195310,12330,12330,12330,12330,0
20230706,143600,601195310,12330,12330,12330,12330,0
20230706,143500,601195310,12330,12330,12330,12330,0
20230706,143400,601195310,12330,12320,12330,12320,150
20230706,143300,599347010,12330,12330,12330,12330,0
20230706,143200,599347010,12330,12330,12330,12330,0
20230706,143100,599347010,12330,12330,12330,12330,0
20230706,143000,599347010,12330,12330,12330,12330,0
20230706,142900,599347010,12330,12330,12330,12330,0
20230706,142800,599347010,12330,12330,12330,12330,0
20230706,142700,599347010,12330,12330,12330,12330,0
20230706,142600,599347010,12330,12290,12330,12290,454
20230706,142500,593757390,12350,12350,12350,12350,0
20230706,142400,593757390,12350,12350,12350,12350,0
20230706,142300,593757390,12350,12350,12350,12350,0
20230706,142200,593757390,12350,12350,12350,12350,0
20230706,142100,593757390,12350,12350,12350,12350,0
20230706,142000,593757390,12350,12260,12350,12260,20
20230706,141900,593511840,12140,12250,12250,12140,306
20230706,141800,589784430,12260,12250,12260,12250,109
20230706,141700,588448960,12260,12260,12260,12260,3
20230706,141600,588412180,12260,12260,12260,12260,0
20230706,141500,588412180,12260,12260,12260,12260,3
20230706,141400,588375400,12260,12260,12260,12260,1
20230706,141300,588363140,12250,12250,12250,12250,0
20230706,141200,588363140,12250,12250,12250,12250,0
20230706,141100,588363140,12250,12250,12250,12250,0
20230706,141000,588363140,12250,12250,12250,12250,0
20230706,140900,588363140,12250,12250,12250,12250,0
20230706,140800,588363140,12250,12250,12250,12250,0
20230706,140700,588363140,12250,12250,12250,12250,0
20230706,140600,588363140,12250,12250,12250,12250,0
20230706,140500,588363140,12250,12250,12250,12250,0
20230706,140400,588363140,12250,12250,12250,12250,0
20230706,140300,588363140,12250,12210,12250,12210,83
20230706,140200,587347200,12160,12160,12160,12160,0
20230706,140100,587347200,12160,12170,12170,12160,200
20230706,140000,584915080,12160,12190,12190,12160,500
20230706,135900,578831890,12200,12200,12200,12200,41
20230706,135800,578331690,12210,12210,12210,12210,104
20230706,135700,577061850,12210,12210,12210,12210,183
20230706,135600,574827420,12190,12190,12190,12190,100
20230706,135500,573608420,12170,12170,12170,12170,0
20230706,135400,573608420,12170,12170,12170,12170,200
20230706,135300,571174420,12160,12160,12160,12160,0
20230706,135200,571174420,12160,12160,12160,12160,0
20230706,135100,571174420,12160,12160,12160,12160,0
20230706,135000,571174420,12160,12160,12160,12160,0
20230706,134900,571174420,12160,12160,12160,12160,1
20230706,134800,571162260,12200,12200,12200,12200,19
20230706,134700,570930460,12200,12200,12200,12200,0
20230706,134600,570930460,12200,12200,12200,12200,7
20230706,134500,570845060,12200,12200,12200,12200,0
20230706,134400,570845060,12200,12200,12200,12200,10
20230706,134300,570723060,12200,12200,12200,12200,20
20230706,134200,570479060,12180,12180,12180,12180,0
20230706,134100,570479060,12180,12180,12180,12180,100
20230706,134000,569261060,12140,12140,12140,12140,0
20230706,133900,569261060,12140,12140,12140,12140,0
20230706,133800,569261060,12140,12140,12140,12140,0
20230706,133700,569261060,12140,12140,12140,12140,0
20230706,133600,569261060,12140,12130,12140,12130,14
20230706,133500,569091220,12130,12140,12140,12130,231
20230706,133400,566288800,12140,12160,12160,12140,100
20230706,133300,565073510,12160,12160,12160,12160,5
20230706,133200,565012710,12200,12200,12200,12200,0
20230706,133100,565012710,12200,12150,12200,12150,136
20230706,133000,563357100,12130,12130,12130,12130,0
20230706,132900,563357100,12130,12130,12130,12130,0
20230706,132800,563357100,12130,12130,12130,12130,0
20230706,132700,563357100,12130,12130,12130,12130,20
20230706,132600,563114500,12130,12130,12130,12130,29
20230706,132500,562762730,12170,12170,12170,12170,0
20230706,132400,562762730,12170,12170,12170,12170,0
20230706,132300,562762730,12170,12170,12170,12170,1
20230706,132200,562750560,12120,12120,12120,12120,12
20230706,132100,562605120,12160,12120,12160,12120,505
20230706,132000,556472610,12150,12150,12150,12150,36
20230706,131900,556035210,12130,12130,12160,12130,542
20230706,131800,549445790,12120,12120,12120,12120,0
20230706,131700,549445790,12120,12140,12140,12120,1027
20230706,131600,536991760,12140,12160,12160,12140,358
20230706,131500,532644390,12160,12150,12160,12150,34
20230706,131400,532231230,12150,12170,12170,12150,332
20230706,131300,528193890,12160,12160,12160,12160,133
20230706,131200,526576610,12170,12170,12170,12170,0
20230706,131100,526576610,12170,12170,12170,12170,1
20230706,131000,526564440,12170,12170,12170,12170,0
20230706,130900,526564440,12170,12170,12170,12170,5
20230706,130800,526503590,12160,12190,12190,12160,544
20230706,130700,519877390,12190,12190,12190,12190,1
20230706,130600,519865200,12170,12170,12170,12170,0
20230706,130500,519865200,12170,12170,12170,12170,0
20230706,130400,519865200,12170,12170,12170,12170,0
20230706,130300,519865200,12170,12170,12170,12170,0
20230706,130200,519865200,12170,12170,12170,12170,0
20230706,130100,519865200,12170,12170,12170,12170,0
20230706,130000,519865200,12170,12170,12170,12170,0
20230706,125900,519865200,12170,12170,12170,12170,0
20230706,125800,519865200,12170,12170,12170,12170,0
20230706,125700,519865200,12170,12170,12170,12170,0
20230706,125600,519865200,12170,12170,12170,12170,0
20230706,125500,519865200,12170,12280,12280,12170,902
20230706,125400,508858450,12250,12250,12250,12250,437
20230706,125300,503505200,12250,12300,12300,12250,880
20230706,125200,492708160,12300,12300,12300,12300,0
20230706,125100,492708160,12300,12300,12300,12300,0
20230706,125000,492708160,12300,12300,12300,12300,0
20230706,124900,492708160,12300,12300,12300,12300,0
20230706,124800,492708160,12300,12300,12300,12300,0
20230706,124700,492708160,12300,12300,12300,12300,0
20230706,124600,492708160,12300,12300,12300,12300,0
20230706,124500,492708160,12300,12300,12300,12300,0
20230706,124400,492708160,12300,12300,12300,12300,0
20230706,124300,492708160,12300,12300,12300,12300,0
20230706,124200,492708160,12300,12300,12300,12300,0
20230706,124100,492708160,12300,12300,12300,12300,0
20230706,124000,492708160,12300,12300,12300,12300,0
20230706,123900,492708160,12300,12300,12300,12300,0
20230706,123800,492708160,12300,12300,12300,12300,0
20230706,123700,492708160,12300,12300,12300,12300,0
20230706,123600,492708160,12300,12300,12300,12300,0
20230706,123500,492708160,12300,12300,12300,12300,0
20230706,123400,492708160,12300,12300,12300,12300,0
20230706,123300,492708160,12300,12300,12300,12300,0
20230706,123200,492708160,12300,12320,12320,12300,491
20230706,123100,486664860,12340,12340,12340,12340,0
20230706,123000,486664860,12340,12340,12340,12340,0
20230706,122900,486664860,12340,12340,12340,12340,0
20230706,122800,486664860,12340,12340,12340,12340,0
20230706,122700,486664860,12340,12340,12340,12340,0
20230706,122600,486664860,12340,12340,12340,12340,12
20230706,122500,486516780,12310,12310,12310,12310,0
20230706,122400,486516780,12310,12310,12310,12310,0
20230706,122300,486516780,12310,12320,12320,12310,595
20230706,122200,479187920,12330,12330,12330,12330,320
20230706,122100,475242320,12360,12360,12360,12360,0
20230706,122000,475242320,12360,12360,12360,12360,0
20230706,121900,475242320,12360,12360,12360,12360,0
20230706,121800,475242320,12360,12360,12360,12360,0
20230706,121700,475242320,12360,12360,12360,12360,0
20230706,121600,475242320,12360,12360,12360,12360,2
20230706,121500,475217600,12310,12310,12310,12310,0
20230706,121400,475217600,12310,12310,12310,12310,0
20230706,121300,475217600,12310,12310,12310,12310,0
20230706,121200,475217600,12310,12310,12310,12310,0
20230706,121100,475217600,12310,12310,12310,12310,0
20230706,121000,475217600,12310,12360,12360,12310,2
20230706,120900,475192930,12310,12310,12310,12310,0
20230706,120800,475192930,12310,12310,12310,12310,0
20230706,120700,475192930,12310,12310,12310,12310,0
20230706,120600,475192930,12310,12310,12310,12310,0
20230706,120500,475192930,12310,12310,12310,12310,0
20230706,120400,475192930,12310,12310,12310,12310,200
20230706,120300,472730930,12310,12310,12310,12310,0
20230706,120200,472730930,12310,12310,12310,12310,0
20230706,120100,472730930,12310,12310,12310,12310,0
20230706,120000,472730930,12310,12310,12310,12310,0
20230706,115900,472730930,12310,12310,12310,12310,0
20230706,115800,472730930,12310,12310,12310,12310,0
20230706,115700,472730930,12310,12310,12310,12310,0
20230706,115600,472730930,12310,12310,12310,12310,0
20230706,115500,472730930,12310,12310,12310,12310,15
20230706,115400,472546280,12370,12370,12370,12370,0
20230706,115300,472546280,12370,12370,12370,12370,0
20230706,115200,472546280,12370,12370,12370,12370,0
20230706,115100,472546280,12370,12370,12370,12370,0
20230706,115000,472546280,12370,12370,12370,12370,0
20230706,114900,472546280,12370,12370,12370,12370,0
20230706,114800,472546280,12370,12370,12370,12370,0
20230706,114700,472546280,12370,12370,12370,12370,0
20230706,114600,472546280,12370,12370,12370,12370,0
20230706,114500,472546280,12370,12370,12370,12370,0
20230706,114400,472546280,12370,12370,12370,12370,0
20230706,114300,472546280,12370,12370,12370,12370,0
20230706,114200,472546280,12370,12370,12370,12370,0
20230706,114100,472546280,12370,12300,12370,12300,13
20230706,114000,472386310,12290,12310,12310,12290,784
20230706,113900,462747650,12300,12300,12300,12300,0
20230706,113800,462747650,12300,12300,12300,12300,0
20230706,113700,462747650,12300,12300,12300,12300,0
20230706,113600,462747650,12300,12300,12300,12300,0
20230706,113500,462747650,12300,12300,12300,12300,0
20230706,113400,462747650,12300,12300,12300,12300,0
20230706,113300,462747650,12300,12300,12300,12300,0
20230706,113200,462747650,12300,12300,12300,12300,0
20230706,113100,462747650,12300,12300,12300,12300,0
20230706,113000,462747650,12300,12300,12300,12300,0
20230706,112900,462747650,12300,12300,12300,12300,0
20230706,112800,462747650,12300,12300,12300,12300,0
20230706,112700,462747650,12300,12300,12300,12300,177
20230706,112600,460570550,12310,12310,12310,12310,0
20230706,112500,460570550,12310,12320,12320,12310,11
20230706,112400,460435110,12340,12390,12390,12340,1359
20230706,112300,443634710,12410,12410,12410,12410,0
20230706,112200,443634710,12410,12410,12410,12410,0
20230706,112100,443634710,12410,12410,12410,12410,0
20230706,112000,443634710,12410,12400,12410,12400,27
20230706,111900,443299690,12400,12400,12400,12400,0
20230706,111800,443299690,12400,12400,12400,12400,0
20230706,111700,443299690,12400,12400,12400,12400,0
20230706,111600,443299690,12400,12400,12400,12400,0
20230706,111500,443299690,12400,12400,12400,12400,0
20230706,111400,443299690,12400,12400,12400,12400,6
20230706,111300,443225290,12390,12390,12390,12390,0
20230706,111200,443225290,12390,12390,12390,12390,0
20230706,111100,443225290,12390,12390,12390,12390,0
20230706,111000,443225290,12390,12390,12390,12390,0
20230706,110900,443225290,12390,12390,12390,12390,0
20230706,110800,443225290,12390,12390,12390,12390,106
20230706,110700,441911950,12390,12390,12390,12390,2
20230706,110600,441887170,12400,12390,12400,12390,50
20230706,110500,441267310,12380,12380,12380,12380,0
20230706,110400,441267310,12380,12380,12380,12380,5
20230706,110300,441205410,12380,12380,12380,12380,1
20230706,110200,441193030,12400,12400,12400,12400,0
20230706,110100,441193030,12400,12420,12420,12400,519
20230706,110000,434751210,12460,12460,12460,12460,0
20230706,105900,434751210,12460,12460,12460,12460,5
20230706,105800,434688910,12420,12430,12440,12420,445
20230706,105700,429158130,12430,12430,12430,12430,0
20230706,105600,429158130,12430,12450,12450,12430,101
20230706,105500,427901680,12450,12450,12450,12450,0
20230706,105400,427901680,12450,12450,12450,12450,0
20230706,105300,427901680,12450,12460,12460,12450,186
20230706,105200,425585100,12450,12450,12450,12450,668
20230706,105100,417268500,12450,12450,12450,12450,63
20230706,105000,416484150,12500,12530,12530,12500,85
20230706,104900,415421620,12530,12540,12540,12530,282
20230706,104800,411885370,12660,12590,12680,12590,1400
20230706,104700,394160940,12600,12600,12600,12600,0
20230706,104600,394160940,12600,12600,12600,12600,0
20230706,104500,394160940,12600,12600,12600,12600,0
20230706,104400,394160940,12600,12550,12600,12550,840
20230706,104300,383581360,12540,12520,12540,12520,442
20230706,104200,378046400,12520,12520,12520,12520,201
20230706,104100,375529880,12520,12490,12520,12490,850
20230706,104000,364901470,12430,12490,12490,12430,9
20230706,103900,364789120,12500,12500,12500,12500,0
20230706,103800,364789120,12500,12450,12500,12450,562
20230706,103700,357781120,12450,12410,12450,12410,528
20230706,103600,351222550,12410,12410,12410,12410,443
20230706,103500,345724920,12410,12410,12410,12410,148
20230706,103400,343888240,12410,12400,12410,12400,501
20230706,103300,337674530,12400,12400,12400,12400,256
20230706,103200,334500130,12330,12400,12400,12330,379
20230706,103100,329800670,12390,12390,12390,12390,152
20230706,103000,327917390,12400,12400,12400,12400,0
20230706,102900,327917390,12400,12350,12410,12350,224
20230706,102800,325139520,12340,12340,12340,12340,0
20230706,102700,325139520,12340,12340,12340,12340,0
20230706,102600,325139520,12340,12340,12340,12340,5
20230706,102500,325077820,12340,12340,12340,12340,1
20230706,102400,325065480,12310,12280,12310,12280,342
20230706,102300,320865630,12280,12280,12280,12280,0
20230706,102200,320865630,12280,12280,12280,12280,0
20230706,102100,320865630,12280,12290,12290,12280,20
20230706,102000,320620020,12300,12300,12300,12300,2
20230706,101900,320595420,12310,12310,12310,12310,0
20230706,101800,320595420,12310,12310,12310,12310,0
20230706,101700,320595420,12310,12310,12310,12310,0
20230706,101600,320595420,12310,12310,12310,12310,1
20230706,101500,320583110,12310,12310,12310,12310,0
20230706,101400,320583110,12310,12310,12310,12310,1
20230706,101300,320570800,12350,12350,12350,12350,0
20230706,101200,320570800,12350,12350,12350,12350,0
20230706,101100,320570800,12350,12350,12350,12350,0
20230706,101000,320570800,12350,12350,12350,12350,0
20230706,100900,320570800,12350,12350,12350,12350,0
20230706,100800,320570800,12350,12350,12350,12350,0
20230706,100700,320570800,12350,12350,12350,12350,0
20230706,100600,320570800,12350,12350,12350,12350,0
20230706,100500,320570800,12350,12270,12350,12270,165
20230706,100400,318538250,12270,12270,12270,12270,0
20230706,100300,318538250,12270,12300,12300,12270,27
20230706,100200,318206840,12270,12270,12270,12270,80
20230706,100100,317225240,12270,12300,12300,12270,168
20230706,100000,315163610,12300,12300,12300,12300,0
20230706,095900,315163610,12300,12300,12300,12300,0
20230706,095800,315163610,12300,12310,12310,12300,25
20230706,095700,314856100,12370,12370,12370,12370,1
20230706,095600,314843730,12300,12310,12310,12300,4
20230706,095500,314794520,12300,12300,12300,12300,0
20230706,095400,314794520,12300,12320,12320,12300,200
20230706,095300,312333500,12310,12310,12310,12310,0
20230706,095200,312333500,12310,12310,12310,12310,0
20230706,095100,312333500,12310,12330,12330,12310,1000
20230706,095000,300020790,12390,12390,12390,12390,9
20230706,094900,299909280,12330,12330,12330,12330,0
20230706,094800,299909280,12330,12330,12330,12330,315
20230706,094700,296025330,12330,12330,12330,12330,0
20230706,094600,296025330,12330,12350,12350,12330,285
20230706,094500,292509240,12350,12380,12380,12350,102
20230706,094400,291249350,12370,12350,12380,12350,57
20230706,094300,290545270,12400,12400,12400,12400,6
20230706,094200,290470870,12350,12350,12350,12350,1
20230706,094100,290458520,12360,12360,12360,12360,6
20230706,094000,290384360,12360,12360,12360,12360,249
20230706,093900,287306720,12360,12360,12360,12360,0
20230706,093800,287306720,12360,12360,12360,12360,0
20230706,093700,287306720,12360,12360,12360,12360,25
20230706,093600,286997720,12330,12330,12330,12330,50
20230706,093500,286381220,12330,12350,12350,12330,1000
20230706,093400,274050920,12350,12360,12360,12350,175
20230706,093300,271888920,12350,12340,12350,12340,1397
20230706,093200,254635980,12350,12350,12350,12350,12
20230706,093100,254487780,12280,12250,12280,12250,2185
20230706,093000,227699360,12250,12190,12250,12190,7088
20230706,092900,141118010,12160,12170,12170,12160,83
20230706,092800,140108410,12160,12160,12160,12160,41
20230706,092700,139609850,12180,12180,12180,12180,871
20230706,092600,129001070,12150,12180,12180,12150,1654
20230706,092500,108878030,12200,12200,12200,12200,0
20230706,092400,108878030,12200,12210,12210,12190,1791
20230706,092300,87032760,12200,12250,12250,12200,1156
20230706,092200,72875780,12250,12250,12250,12250,0
20230706,092100,72875780,12250,12250,12250,12250,1062
20230706,092000,59866280,12240,12270,12270,12240,330
20230706,091900,55823580,12250,12260,12260,12250,179
20230706,091800,53630080,12260,12260,12260,12250,276
20230706,091700,50248710,12250,12250,12250,12250,1
20230706,091600,50236460,12260,12260,12260,12260,0
20230706,091500,50236460,12260,12280,12280,12260,664
20230706,091400,42091900,12290,12350,12350,12290,1009
20230706,091300,29631010,12360,12360,12360,12360,103
20230706,091200,28357930,12360,12380,12380,12360,35
20230706,091100,27925110,12390,12450,12450,12390,320
20230706,091000,23944010,12450,12470,12470,12450,3
20230706,090900,23906630,12480,12490,12490,12480,18
20230706,090800,23681820,12480,12480,12480,12480,139
20230706,090700,21947100,12450,12450,12450,12450,0
20230706,090600,21947100,12450,12490,12490,12450,5
20230706,090500,21884750,12500,12500,12520,12500,4
20230706,090400,21834720,12410,12390,12410,12390,779
20230706,090300,12177310,12390,12290,12390,12290,394
20230706,090200,7331140,12260,12260,12260,12260,0
20230706,090100,7331140,12260,12260,12260,12260,100
20230706,090000,6105140,12180,12300,12300,12180,499