KissMeData/303530/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,204300,660055600,12300,12300,12300,12300,770
20230706,204200,660055600,12300,12300,12300,12300,0
20230706,204100,660055600,12300,12300,12300,12300,0
20230706,204000,660055600,12300,12300,12300,12300,0
20230706,203900,660055600,12300,12300,12300,12300,0
20230706,203800,660055600,12300,12300,12300,12300,0
20230706,203700,660055600,12300,12300,12300,12300,0
20230706,203600,660055600,12300,12300,12300,12300,0
20230706,203500,660055600,12300,12300,12300,12300,0
20230706,203400,660055600,12300,12300,12300,12300,0
20230706,203300,660055600,12300,12300,12300,12300,0
20230706,203200,660055600,12300,12300,12300,12300,0
20230706,203100,660055600,12300,12300,12300,12300,0
20230706,203000,660055600,12300,12300,12300,12300,0
20230706,202900,660055600,12300,12300,12300,12300,0
20230706,202800,660055600,12300,12300,12300,12300,0
20230706,202700,660055600,12300,12300,12300,12300,0
20230706,202600,660055600,12300,12300,12300,12300,0
20230706,202500,660055600,12300,12300,12300,12300,0
20230706,202400,660055600,12300,12300,12300,12300,0
20230706,202300,660055600,12300,12300,12300,12300,0
20230706,202200,660055600,12300,12300,12300,12300,0
20230706,202100,660055600,12300,12300,12300,12300,0
20230706,202000,660055600,12300,12300,12300,12300,0
20230706,201900,660055600,12300,12300,12300,12300,0
20230706,201800,660055600,12300,12300,12300,12300,0
20230706,201700,660055600,12300,12300,12300,12300,0
20230706,201600,660055600,12300,12300,12300,12300,0
20230706,201500,660055600,12300,12300,12300,12300,0
20230706,201400,660055600,12300,12300,12300,12300,0
20230706,201300,660055600,12300,12300,12300,12300,770
20230706,201200,660055600,12300,12300,12300,12300,0
20230706,201100,660055600,12300,12300,12300,12300,0
20230706,201000,660055600,12300,12300,12300,12300,0
20230706,200900,660055600,12300,12300,12300,12300,0
20230706,200800,660055600,12300,12300,12300,12300,0
20230706,200700,660055600,12300,12300,12300,12300,0
20230706,200600,660055600,12300,12300,12300,12300,0
20230706,200500,660055600,12300,12300,12300,12300,0
20230706,200400,660055600,12300,12300,12300,12300,0
20230706,200300,660055600,12300,12300,12300,12300,0
20230706,200200,660055600,12300,12300,12300,12300,0
20230706,200100,660055600,12300,12300,12300,12300,0
20230706,200000,660055600,12300,12300,12300,12300,0
20230706,195900,660055600,12300,12300,12300,12300,0
20230706,195800,660055600,12300,12300,12300,12300,0
20230706,195700,660055600,12300,12300,12300,12300,0
20230706,195600,660055600,12300,12300,12300,12300,0
20230706,195500,660055600,12300,12300,12300,12300,0
20230706,195400,660055600,12300,12300,12300,12300,0
20230706,195300,660055600,12300,12300,12300,12300,0
20230706,195200,660055600,12300,12300,12300,12300,0
20230706,195100,660055600,12300,12300,12300,12300,0
20230706,195000,660055600,12300,12300,12300,12300,0
20230706,194900,660055600,12300,12300,12300,12300,0
20230706,194800,660055600,12300,12300,12300,12300,0
20230706,194700,660055600,12300,12300,12300,12300,0
20230706,194600,660055600,12300,12300,12300,12300,0
20230706,194500,660055600,12300,12300,12300,12300,0
20230706,194400,660055600,12300,12300,12300,12300,0
20230706,194300,660055600,12300,12300,12300,12300,770
20230706,194200,660055600,12300,12300,12300,12300,0
20230706,194100,660055600,12300,12300,12300,12300,0
20230706,194000,660055600,12300,12300,12300,12300,0
20230706,193900,660055600,12300,12300,12300,12300,0
20230706,193800,660055600,12300,12300,12300,12300,0
20230706,193700,660055600,12300,12300,12300,12300,0
20230706,193600,660055600,12300,12300,12300,12300,0
20230706,193500,660055600,12300,12300,12300,12300,0
20230706,193400,660055600,12300,12300,12300,12300,0
20230706,193300,660055600,12300,12300,12300,12300,0
20230706,193200,660055600,12300,12300,12300,12300,0
20230706,193100,660055600,12300,12300,12300,12300,0
20230706,193000,660055600,12300,12300,12300,12300,0
20230706,192900,660055600,12300,12300,12300,12300,0
20230706,192800,660055600,12300,12300,12300,12300,0
20230706,192700,660055600,12300,12300,12300,12300,0
20230706,192600,660055600,12300,12300,12300,12300,0
20230706,192500,660055600,12300,12300,12300,12300,0
20230706,192400,660055600,12300,12300,12300,12300,0
20230706,192300,660055600,12300,12300,12300,12300,0
20230706,192200,660055600,12300,12300,12300,12300,0
20230706,192100,660055600,12300,12300,12300,12300,0
20230706,192000,660055600,12300,12300,12300,12300,0
20230706,191900,660055600,12300,12300,12300,12300,0
20230706,191800,660055600,12300,12300,12300,12300,0
20230706,191700,660055600,12300,12300,12300,12300,0
20230706,191600,660055600,12300,12300,12300,12300,0
20230706,191500,660055600,12300,12300,12300,12300,0
20230706,191400,660055600,12300,12300,12300,12300,0
20230706,191300,660055600,12300,12300,12300,12300,770
20230706,191200,660055600,12300,12300,12300,12300,0
20230706,191100,660055600,12300,12300,12300,12300,0
20230706,191000,660055600,12300,12300,12300,12300,0
20230706,190900,660055600,12300,12300,12300,12300,0
20230706,190800,660055600,12300,12300,12300,12300,0
20230706,190700,660055600,12300,12300,12300,12300,0
20230706,190600,660055600,12300,12300,12300,12300,0
20230706,190500,660055600,12300,12300,12300,12300,0
20230706,190400,660055600,12300,12300,12300,12300,0
20230706,190300,660055600,12300,12300,12300,12300,0
20230706,190200,660055600,12300,12300,12300,12300,0
20230706,190100,660055600,12300,12300,12300,12300,0
20230706,190000,660055600,12300,12300,12300,12300,0
20230706,185900,660055600,12300,12300,12300,12300,0
20230706,185800,660055600,12300,12300,12300,12300,0
20230706,185700,660055600,12300,12300,12300,12300,0
20230706,185600,660055600,12300,12300,12300,12300,0
20230706,185500,660055600,12300,12300,12300,12300,0
20230706,185400,660055600,12300,12300,12300,12300,0
20230706,185300,660055600,12300,12300,12300,12300,0
20230706,185200,660055600,12300,12300,12300,12300,0
20230706,185100,660055600,12300,12300,12300,12300,0
20230706,185000,660055600,12300,12300,12300,12300,0
20230706,184900,660055600,12300,12300,12300,12300,0
20230706,184800,660055600,12300,12300,12300,12300,0
20230706,184700,660055600,12300,12300,12300,12300,0
20230706,184600,660055600,12300,12300,12300,12300,0
20230706,184500,660055600,12300,12300,12300,12300,0
20230706,184400,660055600,12300,12300,12300,12300,0
20230706,184300,660055600,12300,12300,12300,12300,770
20230706,184200,660055600,12300,12300,12300,12300,0
20230706,184100,660055600,12300,12300,12300,12300,0
20230706,184000,660055600,12300,12300,12300,12300,0
20230706,183900,660055600,12300,12300,12300,12300,0
20230706,183800,660055600,12300,12300,12300,12300,0
20230706,183700,660055600,12300,12300,12300,12300,0
20230706,183600,660055600,12300,12300,12300,12300,0
20230706,183500,660055600,12300,12300,12300,12300,0
20230706,183400,660055600,12300,12300,12300,12300,0
20230706,183300,660055600,12300,12300,12300,12300,0
20230706,183200,660055600,12300,12300,12300,12300,0
20230706,183100,660055600,12300,12300,12300,12300,0
20230706,183000,660055600,12300,12300,12300,12300,0
20230706,182900,660055600,12300,12300,12300,12300,0
20230706,182800,660055600,12300,12300,12300,12300,0
20230706,182700,660055600,12300,12300,12300,12300,0
20230706,182600,660055600,12300,12300,12300,12300,0
20230706,182500,660055600,12300,12300,12300,12300,0
20230706,182400,660055600,12300,12300,12300,12300,0
20230706,182300,660055600,12300,12300,12300,12300,0
20230706,182200,660055600,12300,12300,12300,12300,0
20230706,182100,660055600,12300,12300,12300,12300,0
20230706,182000,660055600,12300,12300,12300,12300,0
20230706,181900,660055600,12300,12300,12300,12300,0
20230706,181800,660055600,12300,12300,12300,12300,0
20230706,181700,660055600,12300,12300,12300,12300,0
20230706,181600,660055600,12300,12300,12300,12300,0
20230706,181500,660055600,12300,12300,12300,12300,0
20230706,181400,660055600,12300,12300,12300,12300,0
20230706,181300,660055600,12300,12300,12300,12300,770
20230706,181200,660055600,12300,12300,12300,12300,0
20230706,181100,660055600,12300,12300,12300,12300,0
20230706,181000,660055600,12300,12300,12300,12300,0
20230706,180900,660055600,12300,12300,12300,12300,0
20230706,180800,660055600,12300,12300,12300,12300,0
20230706,180700,660055600,12300,12300,12300,12300,0
20230706,180600,660055600,12300,12300,12300,12300,0
20230706,180500,660055600,12300,12300,12300,12300,0
20230706,180400,660055600,12300,12300,12300,12300,0
20230706,180300,660055600,12300,12300,12300,12300,0
20230706,180200,660055600,12300,12300,12300,12300,0
20230706,180100,660055600,12300,12300,12300,12300,0
20230706,180000,660055600,12300,12300,12300,12300,0
20230706,175900,660055600,12300,12300,12300,12300,0
20230706,175800,660055600,12300,12300,12300,12300,0
20230706,175700,660055600,12300,12300,12300,12300,0
20230706,175600,660055600,12300,12300,12300,12300,0
20230706,175500,660055600,12300,12300,12300,12300,0
20230706,175400,660055600,12300,12300,12300,12300,0
20230706,175300,660055600,12300,12300,12300,12300,0
20230706,175200,660055600,12300,12300,12300,12300,0
20230706,175100,660055600,12300,12300,12300,12300,0
20230706,175000,660055600,12300,12300,12300,12300,0
20230706,174900,660055600,12300,12300,12300,12300,0
20230706,174800,660055600,12300,12300,12300,12300,0
20230706,174700,660055600,12300,12300,12300,12300,0
20230706,174600,660055600,12300,12300,12300,12300,0
20230706,174500,660055600,12300,12300,12300,12300,0
20230706,174400,660055600,12300,12300,12300,12300,0
20230706,174300,660055600,12300,12300,12300,12300,770
20230706,174200,660055600,12300,12300,12300,12300,0
20230706,174100,660055600,12300,12300,12300,12300,0
20230706,174000,660055600,12300,12300,12300,12300,0
20230706,173900,660055600,12300,12300,12300,12300,0
20230706,173800,660055600,12300,12300,12300,12300,0
20230706,173700,660055600,12300,12300,12300,12300,0
20230706,173600,660055600,12300,12300,12300,12300,0
20230706,173500,660055600,12300,12300,12300,12300,0
20230706,173400,660055600,12300,12300,12300,12300,0
20230706,173300,660055600,12300,12300,12300,12300,0
20230706,173200,660055600,12300,12300,12300,12300,0
20230706,173100,660055600,12300,12300,12300,12300,0
20230706,173000,660055600,12300,12300,12300,12300,0
20230706,172900,660055600,12300,12300,12300,12300,0
20230706,172800,660055600,12300,12300,12300,12300,0
20230706,172700,660055600,12300,12300,12300,12300,0
20230706,172600,660055600,12300,12300,12300,12300,0
20230706,172500,660055600,12300,12300,12300,12300,0
20230706,172400,660055600,12300,12300,12300,12300,0
20230706,172300,660055600,12300,12300,12300,12300,0
20230706,172200,660055600,12300,12300,12300,12300,0
20230706,172100,660055600,12300,12300,12300,12300,0
20230706,172000,660055600,12300,12300,12300,12300,0
20230706,171900,660055600,12300,12300,12300,12300,0
20230706,171800,660055600,12300,12300,12300,12300,0
20230706,171700,660055600,12300,12300,12300,12300,0
20230706,171600,660055600,12300,12300,12300,12300,0
20230706,171500,660055600,12300,12300,12300,12300,0
20230706,171400,660055600,12300,12300,12300,12300,0
20230706,171300,660055600,12300,12300,12300,12300,770
20230706,171200,660055600,12300,12300,12300,12300,0
20230706,171100,660055600,12300,12300,12300,12300,0
20230706,171000,660055600,12300,12300,12300,12300,0
20230706,170900,660055600,12300,12300,12300,12300,0
20230706,170800,660055600,12300,12300,12300,12300,0
20230706,170700,660055600,12300,12300,12300,12300,0
20230706,170600,660055600,12300,12300,12300,12300,0
20230706,170500,660055600,12300,12300,12300,12300,0
20230706,170400,660055600,12300,12300,12300,12300,0
20230706,170300,660055600,12300,12300,12300,12300,0
20230706,170200,660055600,12300,12300,12300,12300,0
20230706,170100,660055600,12300,12300,12300,12300,0
20230706,170000,660055600,12300,12300,12300,12300,0
20230706,165900,660055600,12300,12300,12300,12300,0
20230706,165800,660055600,12300,12300,12300,12300,0
20230706,165700,660055600,12300,12300,12300,12300,0
20230706,165600,660055600,12300,12300,12300,12300,0
20230706,165500,660055600,12300,12300,12300,12300,0
20230706,165400,660055600,12300,12300,12300,12300,0
20230706,165300,660055600,12300,12300,12300,12300,0
20230706,165200,660055600,12300,12300,12300,12300,0
20230706,165100,660055600,12300,12300,12300,12300,0
20230706,165000,660055600,12300,12300,12300,12300,0
20230706,164900,660055600,12300,12300,12300,12300,0
20230706,164800,660055600,12300,12300,12300,12300,0
20230706,164700,660055600,12300,12300,12300,12300,0
20230706,164600,660055600,12300,12300,12300,12300,0
20230706,164500,660055600,12300,12300,12300,12300,0
20230706,164400,660055600,12300,12300,12300,12300,0
20230706,164300,660055600,12300,12300,12300,12300,770
20230706,164200,660055600,12300,12300,12300,12300,0
20230706,164100,660055600,12300,12300,12300,12300,0
20230706,164000,660055600,12300,12300,12300,12300,0
20230706,163900,660055600,12300,12300,12300,12300,0
20230706,163800,660055600,12300,12300,12300,12300,0
20230706,163700,660055600,12300,12300,12300,12300,0
20230706,163600,660055600,12300,12300,12300,12300,0
20230706,163500,660055600,12300,12300,12300,12300,0
20230706,163400,660055600,12300,12300,12300,12300,0
20230706,163300,660055600,12300,12300,12300,12300,0
20230706,163200,660055600,12300,12300,12300,12300,0
20230706,163100,660055600,12300,12300,12300,12300,0
20230706,163000,660055600,12300,12300,12300,12300,0
20230706,162900,660055600,12300,12300,12300,12300,0
20230706,162800,660055600,12300,12300,12300,12300,0
20230706,162700,660055600,12300,12300,12300,12300,0
20230706,162600,660055600,12300,12300,12300,12300,0
20230706,162500,660055600,12300,12300,12300,12300,0
20230706,162400,660055600,12300,12300,12300,12300,0
20230706,162300,660055600,12300,12300,12300,12300,0
20230706,162200,660055600,12300,12300,12300,12300,0
20230706,162100,660055600,12300,12300,12300,12300,0
20230706,162000,660055600,12300,12300,12300,12300,0
20230706,161900,660055600,12300,12300,12300,12300,0
20230706,161800,660055600,12300,12300,12300,12300,0
20230706,161700,660055600,12300,12300,12300,12300,0
20230706,161600,660055600,12300,12300,12300,12300,0
20230706,161500,660055600,12300,12300,12300,12300,0
20230706,161400,660055600,12300,12300,12300,12300,0
20230706,161300,660055600,12300,12300,12300,12300,770
20230706,161200,660055600,12300,12300,12300,12300,0
20230706,161100,660055600,12300,12300,12300,12300,0
20230706,161000,660055600,12300,12300,12300,12300,0
20230706,160900,660055600,12300,12300,12300,12300,0
20230706,160800,660055600,12300,12300,12300,12300,0
20230706,160700,660055600,12300,12300,12300,12300,0
20230706,160600,660055600,12300,12300,12300,12300,0
20230706,160500,660055600,12300,12300,12300,12300,0
20230706,160400,660055600,12300,12300,12300,12300,0
20230706,160300,660055600,12300,12300,12300,12300,0
20230706,160200,660055600,12300,12300,12300,12300,0
20230706,160100,660055600,12300,12300,12300,12300,0
20230706,160000,660055600,12300,12300,12300,12300,0
20230706,155900,660055600,12300,12300,12300,12300,0
20230706,155800,660055600,12300,12300,12300,12300,0
20230706,155700,660055600,12300,12300,12300,12300,0
20230706,155600,660055600,12300,12300,12300,12300,0
20230706,155500,660055600,12300,12300,12300,12300,0
20230706,155400,660055600,12300,12300,12300,12300,0
20230706,155300,660055600,12300,12300,12300,12300,0
20230706,155200,660055600,12300,12300,12300,12300,0
20230706,155100,660055600,12300,12300,12300,12300,0
20230706,155000,660055600,12300,12300,12300,12300,0
20230706,154900,660055600,12300,12300,12300,12300,0
20230706,154800,660055600,12300,12300,12300,12300,0
20230706,154700,660055600,12300,12300,12300,12300,0
20230706,154600,660055600,12300,12300,12300,12300,0
20230706,154500,660055600,12300,12300,12300,12300,0
20230706,154400,660055600,12300,12300,12300,12300,0
20230706,154300,660055600,12300,12300,12300,12300,770
20230706,154200,660055600,12300,12300,12300,12300,0
20230706,154100,660055600,12300,12300,12300,12300,0
20230706,154000,660055600,12300,12300,12300,12300,0
20230706,153900,660055600,12300,12300,12300,12300,0
20230706,153800,660055600,12300,12300,12300,12300,0
20230706,153700,660055600,12300,12300,12300,12300,0
20230706,153600,660055600,12300,12300,12300,12300,0
20230706,153500,660055600,12300,12300,12300,12300,0
20230706,153400,660055600,12300,12300,12300,12300,0
20230706,153300,660055600,12300,12300,12300,12300,0
20230706,153200,660055600,12300,12300,12300,12300,0
20230706,153100,660055600,12300,12300,12300,12300,0
20230706,153000,660055600,12300,12300,12300,12300,770
20230706,152900,650584600,12120,12120,12120,12120,0
20230706,152800,650584600,12120,12120,12120,12120,0
20230706,152700,650584600,12120,12120,12120,12120,0
20230706,152600,650584600,12120,12120,12120,12120,0
20230706,152500,650584600,12120,12120,12120,12120,0
20230706,152400,650584600,12120,12120,12120,12120,0
20230706,152300,650584600,12120,12120,12120,12120,0
20230706,152200,650584600,12120,12120,12120,12120,0
20230706,152100,650584600,12120,12120,12120,12120,0
20230706,152000,650584600,12120,12120,12120,12120,0
20230706,151900,650584600,12120,12120,12120,12120,0
20230706,151800,650584600,12120,12120,12120,12120,0
20230706,151700,650584600,12120,12120,12120,12120,0
20230706,151600,650584600,12120,12120,12120,12120,0
20230706,151500,650584600,12120,12120,12120,12120,45
20230706,151400,650039200,12120,12120,12120,12120,0
20230706,151300,650039200,12120,12120,12120,12120,0
20230706,151200,650039200,12120,12120,12120,12120,0
20230706,151100,650039200,12120,12110,12120,12110,155
20230706,151000,648160730,12110,12110,12110,12110,0
20230706,150900,648160730,12110,12100,12110,12030,50
20230706,150800,647557810,12110,12110,12110,12110,8
20230706,150700,647460930,12100,12100,12100,12100,0
20230706,150600,647460930,12100,12100,12100,12100,0
20230706,150500,647460930,12100,12100,12100,12100,2
20230706,150400,647436730,12100,12100,12100,12100,20
20230706,150300,647194730,12030,12030,12030,12030,0
20230706,150200,647194730,12030,12030,12030,12030,0
20230706,150100,647194730,12030,12030,12030,12030,0
20230706,150000,647194730,12030,12030,12030,12030,0
20230706,145900,647194730,12030,12030,12030,12030,8
20230706,145800,647098490,12030,12030,12030,12030,0
20230706,145700,647098490,12030,12030,12030,12030,0
20230706,145600,647098490,12030,12030,12030,12030,92
20230706,145500,645991730,12030,12030,12030,12030,1
20230706,145400,645979700,12110,12110,12110,12110,0
20230706,145300,645979700,12110,12070,12110,12070,452
20230706,145200,640514940,12070,12070,12070,12070,1
20230706,145100,640502870,11980,12020,12020,11980,160
20230706,145000,638583980,12060,12060,12060,12060,0
20230706,144900,638583980,12060,12070,12070,12060,98
20230706,144800,637402050,12060,12060,12060,12060,0
20230706,144700,637402050,12060,12060,12060,12060,7
20230706,144600,637317630,12060,12060,12060,12060,0
20230706,144500,637317630,12060,12060,12060,12060,0
20230706,144400,637317630,12060,12060,12060,12060,12
20230706,144300,637172910,12060,12060,12060,12060,1
20230706,144200,637160850,12060,12060,12060,12060,0
20230706,144100,637160850,12060,12060,12060,12060,10
20230706,144000,637040250,12080,12080,12080,12080,0
20230706,143900,637040250,12080,12080,12080,12080,0
20230706,143800,637040250,12080,12080,12080,12080,0
20230706,143700,637040250,12080,12080,12080,12080,0
20230706,143600,637040250,12080,12080,12080,12080,0
20230706,143500,637040250,12080,12080,12080,12080,0
20230706,143400,637040250,12080,12080,12080,12080,0
20230706,143300,637040250,12080,12080,12080,12080,10
20230706,143200,636919450,12090,12080,12090,12080,20
20230706,143100,636677700,12080,12080,12080,12080,35
20230706,143000,636254900,11980,11980,11980,11980,0
20230706,142900,636254900,11980,12070,12070,11980,212
20230706,142800,633710350,12070,12070,12070,12070,347
20230706,142700,629522060,12040,12040,12040,12040,2
20230706,142600,629497980,12040,12010,12070,12000,693
20230706,142500,621163740,12000,11990,12000,11990,420
20230706,142400,616126940,11990,11990,11990,11990,102
20230706,142300,614903960,11990,11990,11990,11990,0
20230706,142200,614903960,11990,11990,11990,11990,1
20230706,142100,614891970,11930,11930,11930,11930,5
20230706,142000,614832320,11930,11930,11930,11930,0
20230706,141900,614832320,11930,11930,11930,11930,0
20230706,141800,614832320,11930,11930,11930,11930,0
20230706,141700,614832320,11930,11930,11930,11930,0
20230706,141600,614832320,11930,12010,12010,11930,307
20230706,141500,611163410,11950,11950,11950,11950,0
20230706,141400,611163410,11950,11950,11950,11950,0
20230706,141300,611163410,11950,11950,11950,11950,0
20230706,141200,611163410,11950,11950,11950,11950,0
20230706,141100,611163410,11950,11950,11950,11950,0
20230706,141000,611163410,11950,11990,11990,11950,100
20230706,140900,609965760,11990,11990,11990,11990,0
20230706,140800,609965760,11990,11990,11990,11990,0
20230706,140700,609965760,11990,11990,11990,11990,60
20230706,140600,609246360,11990,11990,11990,11990,0
20230706,140500,609246360,11990,12030,12030,11990,22
20230706,140400,608981780,12030,12030,12030,12030,10
20230706,140300,608861480,12030,12030,12030,12030,0
20230706,140200,608861480,12030,12030,12030,12030,0
20230706,140100,608861480,12030,12030,12030,12030,0
20230706,140000,608861480,12030,12030,12030,12030,0
20230706,135900,608861480,12030,12030,12030,12030,1
20230706,135800,608849450,12030,12030,12030,12030,5
20230706,135700,608789300,12010,12010,12010,12010,10
20230706,135600,608669200,12000,11960,12000,11960,469
20230706,135500,603050860,11930,11930,11930,11930,0
20230706,135400,603050860,11930,11930,11930,11930,1
20230706,135300,603038930,11960,11960,11960,11960,1
20230706,135200,603026970,11960,11940,11960,11940,20
20230706,135100,602787970,11950,11960,11960,11950,21
20230706,135000,602536910,11920,11900,11960,11900,201
20230706,134900,600141650,11900,11830,11900,11810,367
20230706,134800,595805940,11810,11810,11810,11810,140
20230706,134700,594152540,11800,11800,11800,11800,0
20230706,134600,594152540,11800,11800,11800,11800,0
20230706,134500,594152540,11800,11800,11800,11800,300
20230706,134400,590612540,11800,11890,11900,11800,267
20230706,134300,587460410,11890,11840,11890,11800,361
20230706,134200,583193500,11830,11800,11890,11760,497
20230706,134100,577301690,11800,11900,11900,11800,850
20230706,134000,567251610,11910,11950,11950,11800,4324
20230706,133900,515955850,11950,11950,11950,11950,120
20230706,133800,514521850,11910,11910,11910,11910,0
20230706,133700,514521850,11910,11910,11910,11910,11
20230706,133600,514390840,11910,11920,11920,11900,661
20230706,133500,506514940,12090,11940,12090,11800,2619
20230706,133400,475281530,12030,12000,12030,11950,448
20230706,133300,469917350,12020,12020,12020,12020,0
20230706,133200,469917350,12020,12020,12020,12020,1
20230706,133100,469905330,12000,12000,12000,12000,0
20230706,133000,469905330,12000,12000,12000,12000,0
20230706,132900,469905330,12000,12000,12000,12000,0
20230706,132800,469905330,12000,11970,12000,11970,1939
20230706,132700,446646030,12000,12000,12000,12000,315
20230706,132600,442866030,11970,11970,11970,11970,0
20230706,132500,442866030,11970,11970,11970,11970,0
20230706,132400,442866030,11970,12000,12000,11970,47
20230706,132300,442303230,11970,11970,11970,11970,822
20230706,132200,432463890,11970,11970,11970,11970,150
20230706,132100,430668390,11970,12000,12000,11970,613
20230706,132000,423326180,12000,12000,12000,12000,95
20230706,131900,422186180,12000,12010,12010,12000,300
20230706,131800,418585630,12000,11990,12040,11990,1477
20230706,131700,400865970,12000,12000,12000,12000,1000
20230706,131600,388865970,11970,11970,11970,11970,50
20230706,131500,388267470,11970,11970,11970,11970,20
20230706,131400,388028070,11970,12000,12000,11970,205
20230706,131300,385569120,12000,12000,12000,12000,0
20230706,131200,385569120,12000,12000,12000,12000,225
20230706,131100,382869120,12000,12000,12000,12000,1080
20230706,131000,369909120,12000,12000,12000,12000,54
20230706,130900,369261120,12000,12020,12020,12000,800
20230706,130800,359657840,12030,12030,12030,12030,300
20230706,130700,356048840,12030,12030,12030,12030,4
20230706,130600,356000720,12030,12030,12030,12030,0
20230706,130500,356000720,12030,12030,12030,12030,600
20230706,130400,348782720,12030,12030,12030,12030,200
20230706,130300,346376720,12030,12030,12030,12030,200
20230706,130200,343970720,12030,12050,12050,12030,1520
20230706,130100,325673450,12110,12110,12110,12110,400
20230706,130000,320829450,12110,12150,12150,12050,4118
20230706,125900,270984870,12150,12180,12180,12150,500
20230706,125800,264905420,12180,12180,12180,12180,300
20230706,125700,261251420,12180,12180,12180,12180,0
20230706,125600,261251420,12180,12180,12180,12180,0
20230706,125500,261251420,12180,12180,12180,12180,25
20230706,125400,260946920,12190,12190,12190,12190,140
20230706,125300,259240320,12200,12200,12200,12200,0
20230706,125200,259240320,12200,12200,12200,12200,90
20230706,125100,258142320,12200,12200,12200,12200,35
20230706,125000,257715320,12200,12200,12200,12200,0
20230706,124900,257715320,12200,12200,12200,12200,0
20230706,124800,257715320,12200,12200,12200,12200,0
20230706,124700,257715320,12200,12200,12200,12200,0
20230706,124600,257715320,12200,12240,12240,12200,51
20230706,124500,257093080,12240,12240,12240,12240,5
20230706,124400,257031880,12220,12220,12220,12220,5
20230706,124300,256970780,12200,12200,12200,12200,0
20230706,124200,256970780,12200,12200,12200,12200,0
20230706,124100,256970780,12200,12200,12200,12200,0
20230706,124000,256970780,12200,12200,12200,12200,0
20230706,123900,256970780,12200,12200,12200,12200,0
20230706,123800,256970780,12200,12200,12200,12200,141
20230706,123700,255250580,12210,12210,12210,12210,0
20230706,123600,255250580,12210,12210,12210,12210,0
20230706,123500,255250580,12210,12210,12210,12210,0
20230706,123400,255250580,12210,12210,12210,12210,0
20230706,123300,255250580,12210,12210,12210,12210,156
20230706,123200,253345820,12220,12220,12220,12220,25
20230706,123100,253040320,12210,12210,12210,12210,0
20230706,123000,253040320,12210,12210,12210,12210,0
20230706,122900,253040320,12210,12210,12210,12210,0
20230706,122800,253040320,12210,12210,12210,12210,71
20230706,122700,252173410,12210,12210,12210,12210,0
20230706,122600,252173410,12210,12210,12210,12210,0
20230706,122500,252173410,12210,12210,12210,12210,0
20230706,122400,252173410,12210,12210,12210,12210,0
20230706,122300,252173410,12210,12210,12210,12210,0
20230706,122200,252173410,12210,12210,12210,12210,0
20230706,122100,252173410,12210,12220,12220,12210,325
20230706,122000,248205020,12220,12220,12220,12220,0
20230706,121900,248205020,12220,12220,12220,12220,0
20230706,121800,248205020,12220,12220,12220,12220,0
20230706,121700,248205020,12220,12220,12220,12220,23
20230706,121600,247923960,12230,12230,12230,12230,21
20230706,121500,247667130,12240,12240,12240,12240,3
20230706,121400,247630410,12250,12250,12250,12250,0
20230706,121300,247630410,12250,12250,12250,12250,1
20230706,121200,247618160,12240,12240,12240,12240,93
20230706,121100,246479840,12240,12240,12240,12240,0
20230706,121000,246479840,12240,12240,12240,12240,0
20230706,120900,246479840,12240,12240,12240,12240,0
20230706,120800,246479840,12240,12240,12240,12240,0
20230706,120700,246479840,12240,12240,12240,12240,0
20230706,120600,246479840,12240,12240,12240,12240,0
20230706,120500,246479840,12240,12240,12240,12240,0
20230706,120400,246479840,12240,12240,12240,12240,21
20230706,120300,246222800,12240,12240,12240,12240,0
20230706,120200,246222800,12240,12240,12240,12240,0
20230706,120100,246222800,12240,12240,12240,12240,28
20230706,120000,245880080,12240,12240,12240,12240,0
20230706,115900,245880080,12240,12240,12240,12240,28
20230706,115800,245537360,12240,12240,12240,12240,0
20230706,115700,245537360,12240,12240,12240,12240,0
20230706,115600,245537360,12240,12240,12240,12240,116
20230706,115500,244117520,12240,12240,12240,12240,0
20230706,115400,244117520,12240,12250,12250,12240,198
20230706,115300,241693810,12240,12240,12240,12240,0
20230706,115200,241693810,12240,12240,12240,12240,0
20230706,115100,241693810,12240,12240,12240,12240,607
20230706,115000,234264130,12240,12240,12240,12240,0
20230706,114900,234264130,12240,12240,12240,12240,20
20230706,114800,234019330,12240,12240,12240,12240,0
20230706,114700,234019330,12240,12240,12240,12240,20
20230706,114600,233774530,12260,12260,12260,12260,0
20230706,114500,233774530,12260,12260,12260,12260,85
20230706,114400,232732430,12260,12260,12260,12260,0
20230706,114300,232732430,12260,12260,12260,12260,0
20230706,114200,232732430,12260,12260,12260,12260,0
20230706,114100,232732430,12260,12260,12260,12260,0
20230706,114000,232732430,12260,12260,12260,12260,109
20230706,113900,231396090,12250,12250,12250,12250,0
20230706,113800,231396090,12250,12250,12250,12250,0
20230706,113700,231396090,12250,12250,12250,12250,0
20230706,113600,231396090,12250,12250,12250,12250,0
20230706,113500,231396090,12250,12250,12250,12250,0
20230706,113400,231396090,12250,12250,12250,12250,0
20230706,113300,231396090,12250,12250,12250,12250,0
20230706,113200,231396090,12250,12250,12250,12250,1
20230706,113100,231383840,12240,12240,12240,12240,0
20230706,113000,231383840,12240,12250,12250,12240,71
20230706,112900,230514680,12250,12250,12250,12250,0
20230706,112800,230514680,12250,12240,12250,12240,456
20230706,112700,224928980,12250,12250,12250,12230,170
20230706,112600,222848460,12250,12250,12250,12250,0
20230706,112500,222848460,12250,12250,12250,12250,0
20230706,112400,222848460,12250,12260,12260,12250,252
20230706,112300,219760040,12270,12270,12270,12270,30
20230706,112200,219391940,12330,12330,12330,12330,0
20230706,112100,219391940,12330,12290,12330,12290,51
20230706,112000,218764310,12270,12270,12270,12270,5
20230706,111900,218702960,12270,12270,12270,12270,63
20230706,111800,217929950,12280,12280,12280,12280,0
20230706,111700,217929950,12280,12280,12280,12280,0
20230706,111600,217929950,12280,12280,12280,12280,0
20230706,111500,217929950,12280,12280,12280,12280,0
20230706,111400,217929950,12280,12280,12280,12280,0
20230706,111300,217929950,12280,12280,12280,12280,9
20230706,111200,217819430,12280,12290,12290,12280,111
20230706,111100,216455250,12310,12300,12310,12300,130
20230706,111000,214856150,12290,12290,12290,12290,0
20230706,110900,214856150,12290,12260,12290,12260,242
20230706,110800,211882000,12280,12280,12280,12280,0
20230706,110700,211882000,12280,12280,12280,12280,139
20230706,110600,210175080,12290,12290,12290,12290,0
20230706,110500,210175080,12290,12290,12290,12290,1
20230706,110400,210162790,12270,12270,12270,12270,0
20230706,110300,210162790,12270,12270,12270,12270,173
20230706,110200,208040080,12290,12290,12290,12290,0
20230706,110100,208040080,12290,12290,12290,12290,0
20230706,110000,208040080,12290,12290,12290,12290,8
20230706,105900,207941760,12300,12290,12300,12290,43
20230706,105800,207413260,12290,12290,12290,12290,0
20230706,105700,207413260,12290,12290,12290,12290,0
20230706,105600,207413260,12290,12290,12290,12290,0
20230706,105500,207413260,12290,12290,12290,12290,172
20230706,105400,205299380,12300,12300,12300,12300,9
20230706,105300,205188680,12290,12290,12290,12290,0
20230706,105200,205188680,12290,12250,12290,12250,263
20230706,105100,201958890,12270,12270,12270,12270,20
20230706,105000,201713490,12290,12290,12290,12290,0
20230706,104900,201713490,12290,12290,12290,12290,2
20230706,104800,201688910,12290,12260,12290,12260,3
20230706,104700,201652080,12260,12290,12290,12260,7
20230706,104600,201566100,12300,12290,12300,12290,11
20230706,104500,201430900,12290,12240,12290,12240,10
20230706,104400,201308050,12290,12260,12290,12260,5
20230706,104300,201246700,12260,12260,12260,12260,12
20230706,104200,201099580,12280,12280,12280,12280,0
20230706,104100,201099580,12280,12280,12280,12280,0
20230706,104000,201099580,12280,12280,12280,12280,0
20230706,103900,201099580,12280,12190,12280,12150,677
20230706,103800,192863610,12190,12200,12200,12190,193
20230706,103700,190510440,12190,12200,12200,12190,90
20230706,103600,189413240,12200,12240,12240,12200,95
20230706,103500,188252440,12240,12240,12240,12240,10
20230706,103400,188130040,12240,12240,12240,12240,0
20230706,103300,188130040,12240,12240,12240,12240,0
20230706,103200,188130040,12240,12240,12240,12240,9
20230706,103100,188019880,12220,12220,12220,12220,0
20230706,103000,188019880,12220,12220,12220,12220,0
20230706,102900,188019880,12220,12240,12240,12220,51
20230706,102800,187395720,12200,12200,12200,12200,0
20230706,102700,187395720,12200,12200,12200,12200,0
20230706,102600,187395720,12200,12200,12200,12200,0
20230706,102500,187395720,12200,12300,12300,12200,1288
20230706,102400,171600820,12330,12330,12330,12330,41
20230706,102300,171095290,12330,12320,12330,12320,23
20230706,102200,170811780,12320,12320,12320,12320,9
20230706,102100,170700900,12280,12280,12280,12280,79
20230706,102000,169730780,12280,12280,12280,12280,0
20230706,101900,169730780,12280,12280,12280,12280,0
20230706,101800,169730780,12280,12280,12280,12280,0
20230706,101700,169730780,12280,12280,12280,12280,0
20230706,101600,169730780,12280,12280,12280,12280,147
20230706,101500,167925620,12280,12280,12280,12280,60
20230706,101400,167188820,12270,12270,12270,12270,0
20230706,101300,167188820,12270,12270,12270,12270,0
20230706,101200,167188820,12270,12270,12270,12270,0
20230706,101100,167188820,12270,12270,12270,12270,250
20230706,101000,164121320,12260,12260,12260,12260,10
20230706,100900,163998720,12260,12260,12260,12260,0
20230706,100800,163998720,12260,12260,12260,12260,5
20230706,100700,163937420,12260,12260,12260,12260,136
20230706,100600,162270060,12280,12280,12280,12280,0
20230706,100500,162270060,12280,12280,12280,12280,0
20230706,100400,162270060,12280,12280,12280,12280,0
20230706,100300,162270060,12280,12280,12280,12280,612
20230706,100200,154754700,12280,12280,12280,12280,0
20230706,100100,154754700,12280,12300,12300,12270,878
20230706,100000,143972800,12420,12420,12420,12420,0
20230706,095900,143972800,12420,12420,12420,12420,0
20230706,095800,143972800,12420,12280,12430,12280,820
20230706,095700,133818070,12200,12300,12300,12200,215
20230706,095600,131194770,12200,12260,12260,12200,816
20230706,095500,121202870,12250,12260,12260,12250,833
20230706,095400,110994210,12250,12300,12300,12230,103
20230706,095300,109734430,12300,12230,12300,12230,260
20230706,095200,106549640,12230,12200,12230,12180,78
20230706,095100,105597270,12180,12180,12190,12180,130
20230706,095000,104013840,12150,12150,12150,12150,0
20230706,094900,104013840,12150,12150,12150,12150,0
20230706,094800,104013840,12150,12150,12150,12150,0
20230706,094700,104013840,12150,12180,12180,12150,908
20230706,094600,92971260,12180,12180,12180,12180,834
20230706,094500,82813140,12180,12180,12180,12180,92
20230706,094400,81692580,12180,12190,12190,12180,50
20230706,094300,81083110,12180,12180,12180,12180,0
20230706,094200,81083110,12180,12190,12190,12180,15
20230706,094100,80900310,12180,12240,12240,12180,871
20230706,094000,70272900,12250,12250,12250,12250,37
20230706,093900,69819650,12250,12250,12250,12250,47
20230706,093800,69243900,12250,12250,12250,12250,0
20230706,093700,69243900,12250,12250,12250,12250,26
20230706,093600,68925400,12340,12340,12340,12340,0
20230706,093500,68925400,12340,12340,12340,12340,0
20230706,093400,68925400,12340,12340,12340,12340,1
20230706,093300,68913060,12340,12260,12340,12250,164
20230706,093200,66898130,12250,12250,12250,12250,0
20230706,093100,66898130,12250,12250,12250,12250,0
20230706,093000,66898130,12250,12250,12250,12250,0
20230706,092900,66898130,12250,12250,12250,12250,55
20230706,092800,66224380,12260,12260,12260,12260,100
20230706,092700,64998380,12260,12260,12330,12260,52
20230706,092600,64360780,12260,12260,12260,12260,0
20230706,092500,64360780,12260,12280,12280,12260,700
20230706,092400,55777020,12260,12260,12260,12260,0
20230706,092300,55777020,12260,12260,12260,12260,0
20230706,092200,55777020,12260,12260,12260,12260,1
20230706,092100,55764760,12460,12280,12460,12260,501
20230706,092000,49619400,12410,12410,12410,12410,0
20230706,091900,49619400,12410,12410,12410,12410,12
20230706,091800,49470480,12290,12290,12290,12290,96
20230706,091700,48290640,12290,12290,12290,12290,0
20230706,091600,48290640,12290,12290,12290,12290,116
20230706,091500,46865000,12260,12380,12380,12260,500
20230706,091400,40710710,12410,12410,12410,12410,0
20230706,091300,40710710,12410,12410,12410,12410,1
20230706,091200,40698300,12370,12400,12400,12370,582
20230706,091100,33481530,12400,12410,12410,12400,359
20230706,091000,29027640,12410,12410,12410,12410,107
20230706,090900,27699770,12410,12410,12410,12410,1
20230706,090800,27687360,12410,12410,12410,12400,323
20230706,090700,23681510,12400,12410,12410,12400,710
20230706,090600,14871410,12420,12500,12500,12420,111
20230706,090500,13491960,12500,12490,12500,12490,383
20230706,090400,8704560,12500,12500,12500,12500,17
20230706,090300,8492060,12500,12500,12500,12500,30
20230706,090200,8117060,12500,12500,12500,12500,110
20230706,090100,6742060,12540,12400,12540,12400,3
20230706,090000,6704720,12550,12370,12550,12370,542