KissMeData/175140/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,201400,1158340160,11500,11500,11500,11500,1092
20230705,201300,1158340160,11500,11500,11500,11500,0
20230705,201200,1158340160,11500,11500,11500,11500,0
20230705,201100,1158340160,11500,11500,11500,11500,0
20230705,201000,1158340160,11500,11500,11500,11500,0
20230705,200900,1158340160,11500,11500,11500,11500,0
20230705,200800,1158340160,11500,11500,11500,11500,0
20230705,200700,1158340160,11500,11500,11500,11500,0
20230705,200600,1158340160,11500,11500,11500,11500,0
20230705,200500,1158340160,11500,11500,11500,11500,0
20230705,200400,1158340160,11500,11500,11500,11500,0
20230705,200300,1158340160,11500,11500,11500,11500,0
20230705,200200,1158340160,11500,11500,11500,11500,0
20230705,200100,1158340160,11500,11500,11500,11500,0
20230705,200000,1158340160,11500,11500,11500,11500,0
20230705,195900,1158340160,11500,11500,11500,11500,0
20230705,195800,1158340160,11500,11500,11500,11500,0
20230705,195700,1158340160,11500,11500,11500,11500,0
20230705,195600,1158340160,11500,11500,11500,11500,0
20230705,195500,1158340160,11500,11500,11500,11500,0
20230705,195400,1158340160,11500,11500,11500,11500,0
20230705,195300,1158340160,11500,11500,11500,11500,0
20230705,195200,1158340160,11500,11500,11500,11500,0
20230705,195100,1158340160,11500,11500,11500,11500,0
20230705,195000,1158340160,11500,11500,11500,11500,0
20230705,194900,1158340160,11500,11500,11500,11500,0
20230705,194800,1158340160,11500,11500,11500,11500,0
20230705,194700,1158340160,11500,11500,11500,11500,0
20230705,194600,1158340160,11500,11500,11500,11500,0
20230705,194500,1158340160,11500,11500,11500,11500,0
20230705,194400,1158340160,11500,11500,11500,11500,1092
20230705,194300,1158340160,11500,11500,11500,11500,0
20230705,194200,1158340160,11500,11500,11500,11500,0
20230705,194100,1158340160,11500,11500,11500,11500,0
20230705,194000,1158340160,11500,11500,11500,11500,0
20230705,193900,1158340160,11500,11500,11500,11500,0
20230705,193800,1158340160,11500,11500,11500,11500,0
20230705,193700,1158340160,11500,11500,11500,11500,0
20230705,193600,1158340160,11500,11500,11500,11500,0
20230705,193500,1158340160,11500,11500,11500,11500,0
20230705,193400,1158340160,11500,11500,11500,11500,0
20230705,193300,1158340160,11500,11500,11500,11500,0
20230705,193200,1158340160,11500,11500,11500,11500,0
20230705,193100,1158340160,11500,11500,11500,11500,0
20230705,193000,1158340160,11500,11500,11500,11500,0
20230705,192900,1158340160,11500,11500,11500,11500,0
20230705,192800,1158340160,11500,11500,11500,11500,0
20230705,192700,1158340160,11500,11500,11500,11500,0
20230705,192600,1158340160,11500,11500,11500,11500,0
20230705,192500,1158340160,11500,11500,11500,11500,0
20230705,192400,1158340160,11500,11500,11500,11500,0
20230705,192300,1158340160,11500,11500,11500,11500,0
20230705,192200,1158340160,11500,11500,11500,11500,0
20230705,192100,1158340160,11500,11500,11500,11500,0
20230705,192000,1158340160,11500,11500,11500,11500,0
20230705,191900,1158340160,11500,11500,11500,11500,0
20230705,191800,1158340160,11500,11500,11500,11500,0
20230705,191700,1158340160,11500,11500,11500,11500,0
20230705,191600,1158340160,11500,11500,11500,11500,0
20230705,191500,1158340160,11500,11500,11500,11500,0
20230705,191400,1158340160,11500,11500,11500,11500,1092
20230705,191300,1158340160,11500,11500,11500,11500,0
20230705,191200,1158340160,11500,11500,11500,11500,0
20230705,191100,1158340160,11500,11500,11500,11500,0
20230705,191000,1158340160,11500,11500,11500,11500,0
20230705,190900,1158340160,11500,11500,11500,11500,0
20230705,190800,1158340160,11500,11500,11500,11500,0
20230705,190700,1158340160,11500,11500,11500,11500,0
20230705,190600,1158340160,11500,11500,11500,11500,0
20230705,190500,1158340160,11500,11500,11500,11500,0
20230705,190400,1158340160,11500,11500,11500,11500,0
20230705,190300,1158340160,11500,11500,11500,11500,0
20230705,190200,1158340160,11500,11500,11500,11500,0
20230705,190100,1158340160,11500,11500,11500,11500,0
20230705,190000,1158340160,11500,11500,11500,11500,0
20230705,185900,1158340160,11500,11500,11500,11500,0
20230705,185800,1158340160,11500,11500,11500,11500,0
20230705,185700,1158340160,11500,11500,11500,11500,0
20230705,185600,1158340160,11500,11500,11500,11500,0
20230705,185500,1158340160,11500,11500,11500,11500,0
20230705,185400,1158340160,11500,11500,11500,11500,0
20230705,185300,1158340160,11500,11500,11500,11500,0
20230705,185200,1158340160,11500,11500,11500,11500,0
20230705,185100,1158340160,11500,11500,11500,11500,0
20230705,185000,1158340160,11500,11500,11500,11500,0
20230705,184900,1158340160,11500,11500,11500,11500,0
20230705,184800,1158340160,11500,11500,11500,11500,0
20230705,184700,1158340160,11500,11500,11500,11500,0
20230705,184600,1158340160,11500,11500,11500,11500,0
20230705,184500,1158340160,11500,11500,11500,11500,0
20230705,184400,1158340160,11500,11500,11500,11500,1092
20230705,184300,1158340160,11500,11500,11500,11500,0
20230705,184200,1158340160,11500,11500,11500,11500,0
20230705,184100,1158340160,11500,11500,11500,11500,0
20230705,184000,1158340160,11500,11500,11500,11500,0
20230705,183900,1158340160,11500,11500,11500,11500,0
20230705,183800,1158340160,11500,11500,11500,11500,0
20230705,183700,1158340160,11500,11500,11500,11500,0
20230705,183600,1158340160,11500,11500,11500,11500,0
20230705,183500,1158340160,11500,11500,11500,11500,0
20230705,183400,1158340160,11500,11500,11500,11500,0
20230705,183300,1158340160,11500,11500,11500,11500,0
20230705,183200,1158340160,11500,11500,11500,11500,0
20230705,183100,1158340160,11500,11500,11500,11500,0
20230705,183000,1158340160,11500,11500,11500,11500,0
20230705,182900,1158340160,11500,11500,11500,11500,0
20230705,182800,1158340160,11500,11500,11500,11500,0
20230705,182700,1158340160,11500,11500,11500,11500,0
20230705,182600,1158340160,11500,11500,11500,11500,0
20230705,182500,1158340160,11500,11500,11500,11500,0
20230705,182400,1158340160,11500,11500,11500,11500,0
20230705,182300,1158340160,11500,11500,11500,11500,0
20230705,182200,1158340160,11500,11500,11500,11500,0
20230705,182100,1158340160,11500,11500,11500,11500,0
20230705,182000,1158340160,11500,11500,11500,11500,0
20230705,181900,1158340160,11500,11500,11500,11500,0
20230705,181800,1158340160,11500,11500,11500,11500,0
20230705,181700,1158340160,11500,11500,11500,11500,0
20230705,181600,1158340160,11500,11500,11500,11500,0
20230705,181500,1158340160,11500,11500,11500,11500,0
20230705,181400,1158340160,11500,11500,11500,11500,1092
20230705,181300,1158340160,11500,11500,11500,11500,0
20230705,181200,1158340160,11500,11500,11500,11500,0
20230705,181100,1158340160,11500,11500,11500,11500,0
20230705,181000,1158340160,11500,11500,11500,11500,0
20230705,180900,1158340160,11500,11500,11500,11500,0
20230705,180800,1158340160,11500,11500,11500,11500,0
20230705,180700,1158340160,11500,11500,11500,11500,0
20230705,180600,1158340160,11500,11500,11500,11500,0
20230705,180500,1158340160,11500,11500,11500,11500,0
20230705,180400,1158340160,11500,11500,11500,11500,0
20230705,180300,1158340160,11500,11500,11500,11500,0
20230705,180200,1158340160,11500,11500,11500,11500,0
20230705,180100,1158340160,11500,11500,11500,11500,0
20230705,180000,1158340160,11500,11500,11500,11500,0
20230705,175900,1158340160,11500,11500,11500,11500,0
20230705,175800,1158340160,11500,11500,11500,11500,0
20230705,175700,1158340160,11500,11500,11500,11500,0
20230705,175600,1158340160,11500,11500,11500,11500,0
20230705,175500,1158340160,11500,11500,11500,11500,0
20230705,175400,1158340160,11500,11500,11500,11500,0
20230705,175300,1158340160,11500,11500,11500,11500,0
20230705,175200,1158340160,11500,11500,11500,11500,0
20230705,175100,1158340160,11500,11500,11500,11500,0
20230705,175000,1158340160,11500,11500,11500,11500,0
20230705,174900,1158340160,11500,11500,11500,11500,0
20230705,174800,1158340160,11500,11500,11500,11500,0
20230705,174700,1158340160,11500,11500,11500,11500,0
20230705,174600,1158340160,11500,11500,11500,11500,0
20230705,174500,1158340160,11500,11500,11500,11500,0
20230705,174400,1158340160,11500,11500,11500,11500,1092
20230705,174300,1158340160,11500,11500,11500,11500,0
20230705,174200,1158340160,11500,11500,11500,11500,0
20230705,174100,1158340160,11500,11500,11500,11500,0
20230705,174000,1158340160,11500,11500,11500,11500,0
20230705,173900,1158340160,11500,11500,11500,11500,0
20230705,173800,1158340160,11500,11500,11500,11500,0
20230705,173700,1158340160,11500,11500,11500,11500,0
20230705,173600,1158340160,11500,11500,11500,11500,0
20230705,173500,1158340160,11500,11500,11500,11500,0
20230705,173400,1158340160,11500,11500,11500,11500,0
20230705,173300,1158340160,11500,11500,11500,11500,0
20230705,173200,1158340160,11500,11500,11500,11500,0
20230705,173100,1158340160,11500,11500,11500,11500,0
20230705,173000,1158340160,11500,11500,11500,11500,0
20230705,172900,1158340160,11500,11500,11500,11500,0
20230705,172800,1158340160,11500,11500,11500,11500,0
20230705,172700,1158340160,11500,11500,11500,11500,0
20230705,172600,1158340160,11500,11500,11500,11500,0
20230705,172500,1158340160,11500,11500,11500,11500,0
20230705,172400,1158340160,11500,11500,11500,11500,0
20230705,172300,1158340160,11500,11500,11500,11500,0
20230705,172200,1158340160,11500,11500,11500,11500,0
20230705,172100,1158340160,11500,11500,11500,11500,0
20230705,172000,1158340160,11500,11500,11500,11500,0
20230705,171900,1158340160,11500,11500,11500,11500,0
20230705,171800,1158340160,11500,11500,11500,11500,0
20230705,171700,1158340160,11500,11500,11500,11500,0
20230705,171600,1158340160,11500,11500,11500,11500,0
20230705,171500,1158340160,11500,11500,11500,11500,0
20230705,171400,1158340160,11500,11500,11500,11500,1092
20230705,171300,1158340160,11500,11500,11500,11500,0
20230705,171200,1158340160,11500,11500,11500,11500,0
20230705,171100,1158340160,11500,11500,11500,11500,0
20230705,171000,1158340160,11500,11500,11500,11500,0
20230705,170900,1158340160,11500,11500,11500,11500,0
20230705,170800,1158340160,11500,11500,11500,11500,0
20230705,170700,1158340160,11500,11500,11500,11500,0
20230705,170600,1158340160,11500,11500,11500,11500,0
20230705,170500,1158340160,11500,11500,11500,11500,0
20230705,170400,1158340160,11500,11500,11500,11500,0
20230705,170300,1158340160,11500,11500,11500,11500,0
20230705,170200,1158340160,11500,11500,11500,11500,0
20230705,170100,1158340160,11500,11500,11500,11500,0
20230705,170000,1158340160,11500,11500,11500,11500,0
20230705,165900,1158340160,11500,11500,11500,11500,0
20230705,165800,1158340160,11500,11500,11500,11500,0
20230705,165700,1158340160,11500,11500,11500,11500,0
20230705,165600,1158340160,11500,11500,11500,11500,0
20230705,165500,1158340160,11500,11500,11500,11500,0
20230705,165400,1158340160,11500,11500,11500,11500,0
20230705,165300,1158340160,11500,11500,11500,11500,0
20230705,165200,1158340160,11500,11500,11500,11500,0
20230705,165100,1158340160,11500,11500,11500,11500,0
20230705,165000,1158340160,11500,11500,11500,11500,0
20230705,164900,1158340160,11500,11500,11500,11500,0
20230705,164800,1158340160,11500,11500,11500,11500,0
20230705,164700,1158340160,11500,11500,11500,11500,0
20230705,164600,1158340160,11500,11500,11500,11500,0
20230705,164500,1158340160,11500,11500,11500,11500,0
20230705,164400,1158340160,11500,11500,11500,11500,1092
20230705,164300,1158340160,11500,11500,11500,11500,0
20230705,164200,1158340160,11500,11500,11500,11500,0
20230705,164100,1158340160,11500,11500,11500,11500,0
20230705,164000,1158340160,11500,11500,11500,11500,0
20230705,163900,1158340160,11500,11500,11500,11500,0
20230705,163800,1158340160,11500,11500,11500,11500,0
20230705,163700,1158340160,11500,11500,11500,11500,0
20230705,163600,1158340160,11500,11500,11500,11500,0
20230705,163500,1158340160,11500,11500,11500,11500,0
20230705,163400,1158340160,11500,11500,11500,11500,0
20230705,163300,1158340160,11500,11500,11500,11500,0
20230705,163200,1158340160,11500,11500,11500,11500,0
20230705,163100,1158340160,11500,11500,11500,11500,0
20230705,163000,1158340160,11500,11500,11500,11500,0
20230705,162900,1158340160,11500,11500,11500,11500,0
20230705,162800,1158340160,11500,11500,11500,11500,0
20230705,162700,1158340160,11500,11500,11500,11500,0
20230705,162600,1158340160,11500,11500,11500,11500,0
20230705,162500,1158340160,11500,11500,11500,11500,0
20230705,162400,1158340160,11500,11500,11500,11500,0
20230705,162300,1158340160,11500,11500,11500,11500,0
20230705,162200,1158340160,11500,11500,11500,11500,0
20230705,162100,1158340160,11500,11500,11500,11500,0
20230705,162000,1158340160,11500,11500,11500,11500,0
20230705,161900,1158340160,11500,11500,11500,11500,0
20230705,161800,1158340160,11500,11500,11500,11500,0
20230705,161700,1158340160,11500,11500,11500,11500,0
20230705,161600,1158340160,11500,11500,11500,11500,0
20230705,161500,1158340160,11500,11500,11500,11500,0
20230705,161400,1158340160,11500,11500,11500,11500,1092
20230705,161300,1158340160,11500,11500,11500,11500,0
20230705,161200,1158340160,11500,11500,11500,11500,0
20230705,161100,1158340160,11500,11500,11500,11500,0
20230705,161000,1158340160,11500,11500,11500,11500,0
20230705,160900,1158340160,11500,11500,11500,11500,0
20230705,160800,1158340160,11500,11500,11500,11500,0
20230705,160700,1158340160,11500,11500,11500,11500,0
20230705,160600,1158340160,11500,11500,11500,11500,0
20230705,160500,1158340160,11500,11500,11500,11500,0
20230705,160400,1158340160,11500,11500,11500,11500,0
20230705,160300,1158340160,11500,11500,11500,11500,0
20230705,160200,1158340160,11500,11500,11500,11500,0
20230705,160100,1158340160,11500,11500,11500,11500,0
20230705,160000,1158340160,11500,11500,11500,11500,0
20230705,155900,1158340160,11500,11500,11500,11500,0
20230705,155800,1158340160,11500,11500,11500,11500,0
20230705,155700,1158340160,11500,11500,11500,11500,0
20230705,155600,1158340160,11500,11500,11500,11500,0
20230705,155500,1158340160,11500,11500,11500,11500,0
20230705,155400,1158340160,11500,11500,11500,11500,0
20230705,155300,1158340160,11500,11500,11500,11500,0
20230705,155200,1158340160,11500,11500,11500,11500,0
20230705,155100,1158340160,11500,11500,11500,11500,0
20230705,155000,1158340160,11500,11500,11500,11500,0
20230705,154900,1158340160,11500,11500,11500,11500,0
20230705,154800,1158340160,11500,11500,11500,11500,0
20230705,154700,1158340160,11500,11500,11500,11500,0
20230705,154600,1158340160,11500,11500,11500,11500,0
20230705,154500,1158340160,11500,11500,11500,11500,0
20230705,154400,1158340160,11500,11500,11500,11500,1092
20230705,154300,1158340160,11500,11500,11500,11500,0
20230705,154200,1158340160,11500,11500,11500,11500,0
20230705,154100,1158340160,11500,11500,11500,11500,0
20230705,154000,1158340160,11500,11500,11500,11500,0
20230705,153900,1158340160,11500,11500,11500,11500,0
20230705,153800,1158340160,11500,11500,11500,11500,0
20230705,153700,1158340160,11500,11500,11500,11500,0
20230705,153600,1158340160,11500,11500,11500,11500,0
20230705,153500,1158340160,11500,11500,11500,11500,0
20230705,153400,1158340160,11500,11500,11500,11500,0
20230705,153300,1158340160,11500,11500,11500,11500,0
20230705,153200,1158340160,11500,11500,11500,11500,0
20230705,153100,1158340160,11500,11500,11500,11500,0
20230705,153000,1158340160,11500,11500,11500,11500,1092
20230705,152900,1145782160,11500,11500,11500,11500,0
20230705,152800,1145782160,11500,11500,11500,11500,0
20230705,152700,1145782160,11500,11500,11500,11500,0
20230705,152600,1145782160,11500,11500,11500,11500,0
20230705,152500,1145782160,11500,11500,11500,11500,0
20230705,152400,1145782160,11500,11500,11500,11500,0
20230705,152300,1145782160,11500,11500,11500,11500,0
20230705,152200,1145782160,11500,11500,11500,11500,0
20230705,152100,1145782160,11500,11500,11500,11500,0
20230705,152000,1145782160,11500,11500,11500,11500,0
20230705,151900,1145782160,11500,11500,11500,11500,0
20230705,151800,1145782160,11500,11500,11500,11500,13
20230705,151700,1145632660,11500,11530,11530,11480,148
20230705,151600,1143930830,11470,11470,11470,11460,189
20230705,151500,1141763020,11470,11430,11470,11400,1065
20230705,151400,1129618180,11430,11430,11430,11430,0
20230705,151300,1129618180,11430,11410,11430,11410,85
20230705,151200,1128647780,11430,11430,11430,11430,0
20230705,151100,1128647780,11430,11430,11430,11430,7
20230705,151000,1128567770,11400,11380,11400,11380,209
20230705,150900,1126187010,11390,11390,11390,11390,1
20230705,150800,1126175620,11330,11330,11330,11330,0
20230705,150700,1126175620,11330,11330,11330,11330,0
20230705,150600,1126175620,11330,11330,11330,11330,8
20230705,150500,1126084980,11320,11320,11320,11320,0
20230705,150400,1126084980,11320,11320,11320,11320,0
20230705,150300,1126084980,11320,11320,11370,11320,802
20230705,150200,1116977400,11310,11310,11310,11310,83
20230705,150100,1116038670,11310,11330,11330,11310,210
20230705,150000,1113661440,11360,11360,11360,11360,0
20230705,145900,1113661440,11360,11370,11370,11360,21
20230705,145800,1113422680,11370,11370,11370,11370,20
20230705,145700,1113195280,11380,11370,11380,11370,20
20230705,145600,1112967700,11380,11380,11380,11370,61
20230705,145500,1112273540,11390,11390,11390,11390,0
20230705,145400,1112273540,11390,11300,11390,11300,210
20230705,145300,1109890950,11390,11390,11390,11390,1
20230705,145200,1109879560,11290,11270,11430,11270,152
20230705,145100,1108165220,11270,11270,11270,11270,0
20230705,145000,1108165220,11270,11270,11270,11270,1
20230705,144900,1108153950,11290,11290,11290,11290,0
20230705,144800,1108153950,11290,11290,11290,11290,1
20230705,144700,1108142660,11280,11280,11280,11280,56
20230705,144600,1107510980,11290,11290,11290,11290,0
20230705,144500,1107510980,11290,11290,11290,11290,0
20230705,144400,1107510980,11290,11290,11290,11290,23
20230705,144300,1107251310,11280,11290,11290,11280,23
20230705,144200,1106991690,11280,11280,11280,11280,0
20230705,144100,1106991690,11280,11290,11290,11280,113
20230705,144000,1105717020,11280,11290,11290,11280,148
20230705,143900,1104046510,11290,11290,11290,11290,33
20230705,143800,1103673940,11300,11300,11300,11300,87
20230705,143700,1102690840,11300,11300,11300,11300,2
20230705,143600,1102668240,11300,11300,11300,11300,3
20230705,143500,1102634340,11310,11310,11310,11310,5
20230705,143400,1102577790,11310,11310,11310,11310,1
20230705,143300,1102566480,11300,11290,11300,11290,24
20230705,143200,1102295290,11290,11290,11290,11290,14
20230705,143100,1102137230,11290,11290,11290,11290,16
20230705,143000,1101956590,11290,11290,11290,11290,379
20230705,142900,1097677680,11300,11300,11300,11300,60
20230705,142800,1096999680,11300,11290,11300,11290,193
20230705,142700,1094819780,11300,11300,11300,11300,123
20230705,142600,1093429880,11280,11280,11280,11280,0
20230705,142500,1093429880,11280,11280,11280,11280,0
20230705,142400,1093429880,11280,11280,11280,11280,0
20230705,142300,1093429880,11280,11310,11310,11280,710
20230705,142200,1085416070,11300,11300,11300,11300,0
20230705,142100,1085416070,11300,11330,11330,11300,51
20230705,142000,1084839470,11330,11330,11330,11330,17
20230705,141900,1084646860,11330,11330,11330,11330,18
20230705,141800,1084442920,11290,11330,11330,11290,19
20230705,141700,1084227690,11290,11340,11340,11290,1865
20230705,141600,1063154620,11310,11410,11420,11310,1528
20230705,141500,1045838780,11440,11440,11440,11440,0
20230705,141400,1045838780,11440,11390,11440,11390,12
20230705,141300,1045701600,11440,11440,11450,11440,20
20230705,141200,1045472700,11450,11380,11450,11380,123
20230705,141100,1044069430,11340,11350,11350,11310,153
20230705,141000,1042334550,11350,11360,11360,11350,249
20230705,140900,1039507650,11350,11480,11480,11350,3782
20230705,140800,996374570,11480,11480,11480,11480,0
20230705,140700,996374570,11480,11480,11480,11480,0
20230705,140600,996374570,11480,11480,11480,11480,1
20230705,140500,996363090,11490,11490,11490,11490,0
20230705,140400,996363090,11490,11490,11490,11490,20
20230705,140300,996133290,11480,11480,11480,11480,10
20230705,140200,996018490,11480,11500,11500,11480,260
20230705,140100,993028690,11500,11540,11550,11500,23
20230705,140000,992764050,11550,11550,11550,11550,0
20230705,135900,992764050,11550,11550,11550,11550,43
20230705,135800,992267400,11580,11580,11580,11580,0
20230705,135700,992267400,11580,11580,11580,11580,0
20230705,135600,992267400,11580,11580,11580,11580,0
20230705,135500,992267400,11580,11580,11580,11580,0
20230705,135400,992267400,11580,11510,11580,11500,31
20230705,135300,991910810,11580,11580,11580,11580,1
20230705,135200,991899230,11500,11610,11610,11500,816
20230705,135100,982508740,11620,11620,11620,11620,1
20230705,135000,982497120,11630,11630,11630,11620,91
20230705,134900,981439100,11650,11650,11650,11650,194
20230705,134800,979179000,11650,11650,11650,11650,0
20230705,134700,979179000,11650,11650,11650,11650,11
20230705,134600,979050850,11500,11610,11680,11500,458
20230705,134500,973751430,11680,11610,11680,11610,51
20230705,134400,973155890,11690,11690,11690,11690,0
20230705,134300,973155890,11690,11690,11690,11690,1
20230705,134200,973144200,11690,11690,11690,11690,0
20230705,134100,973144200,11690,11690,11690,11690,0
20230705,134000,973144200,11690,11690,11690,11690,14
20230705,133900,972980540,11610,11630,11630,11610,12
20230705,133800,972841180,11700,11700,11700,11700,0
20230705,133700,972841180,11700,11700,11700,11700,15
20230705,133600,972665680,11720,11720,11720,11720,0
20230705,133500,972665680,11720,11700,11720,11700,18
20230705,133400,972455060,11700,11710,11710,11650,338
20230705,133300,968505670,11720,11720,11720,11720,47
20230705,133200,967954830,11730,11720,11730,11720,11
20230705,133100,967825820,11730,11700,11730,11700,68
20230705,133000,967028530,11720,11720,11720,11720,0
20230705,132900,967028530,11720,11660,11720,11660,194
20230705,132800,964759830,11730,11730,11730,11730,0
20230705,132700,964759830,11730,11730,11730,11730,100
20230705,132600,963586830,11730,11640,11730,11640,201
20230705,132500,961247100,11640,11700,11710,11640,386
20230705,132400,956729810,11710,11710,11710,11710,0
20230705,132300,956729810,11710,11540,11710,11540,1001
20230705,132200,945020680,11530,11530,11530,11530,0
20230705,132100,945020680,11530,11530,11530,11530,0
20230705,132000,945020680,11530,11530,11530,11530,0
20230705,131900,945020680,11530,11530,11530,11530,1
20230705,131800,945009150,11520,11520,11520,11520,0
20230705,131700,945009150,11520,11520,11520,11520,0
20230705,131600,945009150,11520,11520,11520,11520,0
20230705,131500,945009150,11520,11520,11520,11520,30
20230705,131400,944663550,11520,11520,11520,11520,16
20230705,131300,944479230,11600,11600,11600,11600,2
20230705,131200,944456030,11520,11510,11520,11510,607
20230705,131100,937464800,11510,11510,11510,11510,0
20230705,131000,937464800,11510,11510,11510,11510,1
20230705,130900,937453290,11480,11480,11480,11480,7
20230705,130800,937372930,11480,11480,11480,11480,1
20230705,130700,937361450,11430,11430,11430,11430,200
20230705,130600,935075450,11430,11430,11430,11430,0
20230705,130500,935075450,11430,11430,11430,11430,8
20230705,130400,934984010,11430,11430,11430,11430,0
20230705,130300,934984010,11430,11430,11430,11430,0
20230705,130200,934984010,11430,11430,11430,11420,1894
20230705,130100,913353220,11430,11430,11430,11430,25
20230705,130000,913067470,11420,11430,11430,11420,67
20230705,125900,912302230,11450,11450,11450,11450,261
20230705,125800,909313780,11450,11450,11450,11450,659
20230705,125700,901768230,11450,11450,11450,11450,105
20230705,125600,900565980,11450,11450,11450,11450,100
20230705,125500,899420980,11450,11430,11450,11430,769
20230705,125400,890618810,11420,11480,11480,11420,1123
20230705,125300,877771850,11480,11450,11480,11450,226
20230705,125200,875181710,11450,11460,11460,11450,440
20230705,125100,870143470,11460,11480,11480,11450,625
20230705,125000,862978060,11490,11490,11490,11490,0
20230705,124900,862978060,11490,11490,11490,11490,0
20230705,124800,862978060,11490,11490,11490,11480,75
20230705,124700,862116350,11490,11490,11490,11490,50
20230705,124600,861541850,11500,11490,11500,11490,6
20230705,124500,861472860,11500,11500,11500,11500,120
20230705,124400,860092860,11490,11500,11500,11490,29
20230705,124300,859759440,11490,11500,11500,11480,113
20230705,124200,858461000,11520,11590,11590,11520,3449
20230705,124100,818590460,11590,11600,11600,11590,373
20230705,124000,814263770,11610,11610,11610,11610,0
20230705,123900,814263770,11610,11610,11610,11610,0
20230705,123800,814263770,11610,11610,11610,11610,0
20230705,123700,814263770,11610,11610,11610,11610,1297
20230705,123600,799205600,11610,11610,11610,11610,0
20230705,123500,799205600,11610,11610,11610,11610,8
20230705,123400,799112720,11610,11620,11620,11610,108
20230705,123300,797857840,11620,11620,11620,11610,112
20230705,123200,796556410,11620,11640,11640,11620,1915
20230705,123100,774294860,11630,11630,11630,11630,0
20230705,123000,774294860,11630,11630,11630,11630,0
20230705,122900,774294860,11630,11630,11630,11630,0
20230705,122800,774294860,11630,11630,11630,11630,0
20230705,122700,774294860,11630,11650,11650,11630,257
20230705,122600,771301550,11650,11650,11650,11650,99
20230705,122500,770148200,11650,11650,11650,11650,0
20230705,122400,770148200,11650,11650,11650,11650,0
20230705,122300,770148200,11650,11650,11650,11650,12
20230705,122200,770008400,11650,11650,11650,11650,341
20230705,122100,766035750,11650,11640,11650,11630,104
20230705,122000,764825580,11640,11640,11650,11640,557
20230705,121900,758341560,11640,11650,11650,11640,21
20230705,121800,758096920,11650,11690,11690,11650,1140
20230705,121700,744806860,11710,11710,11710,11710,0
20230705,121600,744806860,11710,11690,11710,11690,589
20230705,121500,737915940,11700,11700,11700,11700,219
20230705,121400,735353640,11700,11700,11700,11700,315
20230705,121300,731668140,11700,11700,11700,11700,50
20230705,121200,731083140,11700,11700,11700,11700,0
20230705,121100,731083140,11700,11700,11700,11700,324
20230705,121000,727292340,11700,11700,11710,11700,312
20230705,120900,723641830,11680,11680,11680,11680,0
20230705,120800,723641830,11680,11700,11700,11680,270
20230705,120700,720486830,11700,11700,11700,11700,713
20230705,120600,712144730,11710,11740,11740,11710,1087
20230705,120500,699410860,11780,11820,11820,11780,1740
20230705,120400,678893460,11820,11820,11820,11820,0
20230705,120300,678893460,11820,11820,11820,11820,0
20230705,120200,678893460,11820,11820,11820,11820,1
20230705,120100,678881640,11820,11820,11820,11820,0
20230705,120000,678881640,11820,11820,11820,11820,28
20230705,115900,678550680,11850,11850,11850,11850,0
20230705,115800,678550680,11850,11850,11850,11850,151
20230705,115700,676761330,11850,11850,11850,11850,0
20230705,115600,676761330,11850,11860,11860,11850,629
20230705,115500,669307600,11860,11880,11880,11860,112
20230705,115400,667977560,11850,11850,11850,11850,244
20230705,115300,665086160,11870,11870,11870,11870,446
20230705,115200,659792140,11870,11870,11870,11870,0
20230705,115100,659792140,11870,11850,11870,11850,78
20230705,115000,658867660,11860,11860,11860,11860,53
20230705,114900,658239080,11860,11860,11860,11860,1
20230705,114800,658227220,11880,11880,11880,11880,21
20230705,114700,657977740,11860,11880,11880,11860,101
20230705,114600,656778900,11880,11880,11880,11880,166
20230705,114500,654806820,11880,11880,11880,11880,42
20230705,114400,654307860,11870,11880,11880,11870,7
20230705,114300,654224760,11890,11880,11890,11880,91
20230705,114200,653143570,11890,11890,11890,11890,4
20230705,114100,653096010,11890,11890,11890,11890,3
20230705,114000,653060340,11890,11890,11890,11890,1
20230705,113900,653048450,11890,11880,11890,11880,24
20230705,113800,652763230,11880,11880,11880,11880,0
20230705,113700,652763230,11880,11880,11880,11880,3
20230705,113600,652727590,11850,11850,11850,11850,10
20230705,113500,652609090,11860,11860,11860,11860,43
20230705,113400,652099110,11860,11860,11860,11860,0
20230705,113300,652099110,11860,11860,11860,11860,10
20230705,113200,651980510,11860,11860,11860,11860,61
20230705,113100,651257050,11860,11860,11860,11860,30
20230705,113000,650901250,11850,11850,11850,11850,0
20230705,112900,650901250,11850,11830,11850,11830,114
20230705,112800,649552430,11830,11830,11830,11830,0
20230705,112700,649552430,11830,11830,11830,11830,0
20230705,112600,649552430,11830,11830,11830,11830,400
20230705,112500,644820430,11810,11810,11810,11810,4
20230705,112400,644773190,11810,11820,11830,11810,1022
20230705,112300,632683320,11820,11810,11820,11800,123
20230705,112200,631230840,11810,11820,11820,11810,242
20230705,112100,628372580,11830,11830,11830,11830,0
20230705,112000,628372580,11830,11830,11830,11830,0
20230705,111900,628372580,11830,11830,11830,11830,0
20230705,111800,628372580,11830,11830,11830,11830,0
20230705,111700,628372580,11830,11830,11830,11830,0
20230705,111600,628372580,11830,11830,11830,11830,0
20230705,111500,628372580,11830,11840,11840,11830,21
20230705,111400,628124110,11830,11830,11830,11830,0
20230705,111300,628124110,11830,11830,11830,11830,0
20230705,111200,628124110,11830,11830,11830,11830,0
20230705,111100,628124110,11830,11830,11830,11830,0
20230705,111000,628124110,11830,11830,11830,11830,0
20230705,110900,628124110,11830,11830,11830,11830,0
20230705,110800,628124110,11830,11830,11830,11830,0
20230705,110700,628124110,11830,11830,11830,11830,1257
20230705,110600,613253800,11830,11830,11830,11830,0
20230705,110500,613253800,11830,11830,11830,11830,0
20230705,110400,613253800,11830,11860,11860,11830,132
20230705,110300,611690690,11880,11880,11880,11880,1
20230705,110200,611678810,11880,11870,11880,11870,424
20230705,110100,606643330,11860,11800,11860,11800,935
20230705,110000,595587060,11780,11780,11780,11780,14
20230705,105900,595422140,11780,11780,11780,11780,0
20230705,105800,595422140,11780,11780,11780,11780,100
20230705,105700,594244140,11780,11790,11810,11780,912
20230705,105600,583499260,11810,11800,11810,11800,354
20230705,105500,579321950,11800,11780,11800,11780,319
20230705,105400,575562090,11770,11750,11770,11750,39
20230705,105300,575103260,11750,11750,11750,11750,0
20230705,105200,575103260,11750,11750,11750,11750,0
20230705,105100,575103260,11750,11750,11750,11750,10
20230705,105000,574985760,11750,11750,11750,11750,200
20230705,104900,572635760,11740,11740,11740,11740,0
20230705,104800,572635760,11740,11740,11740,11740,0
20230705,104700,572635760,11740,11780,11790,11740,72
20230705,104600,571788500,11790,11800,11800,11790,177
20230705,104500,569701570,11810,11810,11810,11810,3
20230705,104400,569666140,11800,11800,11800,11800,2
20230705,104300,569642540,11810,11810,11810,11810,0
20230705,104200,569642540,11810,11810,11810,11810,0
20230705,104100,569642540,11810,11810,11810,11810,30
20230705,104000,569288240,11810,11810,11810,11810,3
20230705,103900,569252810,11830,11830,11830,11830,500
20230705,103800,563337810,11810,11810,11810,11810,1
20230705,103700,563326000,11810,11810,11810,11810,16
20230705,103600,563137040,11810,11810,11810,11810,0
20230705,103500,563137040,11810,11810,11810,11810,0
20230705,103400,563137040,11810,11820,11830,11810,10
20230705,103300,563018830,11820,11820,11820,11820,3
20230705,103200,562983370,11830,11840,11860,11830,632
20230705,103100,555496930,11840,11840,11840,11840,189
20230705,103000,553259170,11840,11840,11840,11840,335
20230705,102900,549292770,11830,11790,11830,11750,2319
20230705,102800,521920010,11780,11740,11780,11740,1195
20230705,102700,507869220,11740,11700,11740,11700,1253
20230705,102600,493187620,11690,11690,11690,11690,13
20230705,102500,493035650,11680,11680,11680,11680,0
20230705,102400,493035650,11680,11680,11680,11680,0
20230705,102300,493035650,11680,11680,11680,11680,25
20230705,102200,492743650,11670,11670,11670,11670,0
20230705,102100,492743650,11670,11670,11670,11670,0
20230705,102000,492743650,11670,11670,11670,11670,19
20230705,101900,492521920,11670,11670,11670,11670,27
20230705,101800,492206830,11670,11670,11670,11670,0
20230705,101700,492206830,11670,11670,11670,11670,0
20230705,101600,492206830,11670,11670,11670,11670,6
20230705,101500,492136810,11670,11680,11680,11670,294
20230705,101400,488705180,11700,11700,11700,11700,0
20230705,101300,488705180,11700,11700,11700,11700,50
20230705,101200,488120180,11700,11680,11700,11680,9
20230705,101100,488015040,11700,11700,11700,11700,0
20230705,101000,488015040,11700,11670,11700,11660,1850
20230705,100900,466399090,11680,11700,11700,11670,142
20230705,100800,464738530,11670,11690,11690,11670,139
20230705,100700,463115620,11670,11670,11670,11670,5
20230705,100600,463057270,11680,11670,11680,11670,85
20230705,100500,462065030,11660,11690,11690,11660,785
20230705,100400,452902430,11690,11690,11690,11690,0
20230705,100300,452902430,11690,11710,11710,11690,649
20230705,100200,445309610,11710,11710,11710,11710,50
20230705,100100,444724110,11710,11720,11720,11710,258
20230705,100000,441702550,11720,11720,11720,11720,0
20230705,095900,441702550,11720,11710,11720,11700,497
20230705,095800,435883350,11710,11710,11710,11710,0
20230705,095700,435883350,11710,11710,11710,11710,187
20230705,095600,433693580,11720,11710,11720,11710,101
20230705,095500,432510860,11720,11720,11720,11720,0
20230705,095400,432510860,11720,11720,11720,11720,62
20230705,095300,431784220,11720,11720,11720,11720,104
20230705,095200,430565340,11740,11740,11740,11740,20
20230705,095100,430330540,11740,11730,11740,11730,50
20230705,095000,429743840,11750,11720,11750,11720,124
20230705,094900,428287440,11710,11660,11710,11650,609
20230705,094800,421184080,11670,11690,11690,11660,552
20230705,094700,414743370,11690,11750,11750,11690,31
20230705,094600,414380660,11700,11700,11700,11700,0
20230705,094500,414380660,11700,11700,11700,11690,238
20230705,094400,411596110,11700,11770,11770,11700,450
20230705,094300,406319500,11780,11710,11780,11710,856
20230705,094200,396259300,11710,11690,11710,11680,240
20230705,094100,393449720,11720,11730,11730,11710,29
20230705,094000,393110100,11720,11730,11740,11690,561
20230705,093900,386547620,11730,11730,11730,11730,30
20230705,093800,386195720,11730,11730,11730,11730,0
20230705,093700,386195720,11730,11730,11730,11730,0
20230705,093600,386195720,11730,11730,11730,11670,69
20230705,093500,385390130,11760,11710,11760,11700,482
20230705,093400,379744570,11710,11740,11740,11710,238
20230705,093300,376952730,11760,11760,11760,11760,0
20230705,093200,376952730,11760,11760,11760,11760,1
20230705,093100,376940970,11730,11770,11770,11730,218
20230705,093000,374380450,11770,11760,11770,11760,44
20230705,092900,373863000,11760,11750,11760,11750,173
20230705,092800,371829470,11770,11710,11770,11710,271
20230705,092700,368644740,11750,11750,11750,11710,1069
20230705,092600,356104610,11750,11750,11750,11750,0
20230705,092500,356104610,11750,11750,11750,11750,0
20230705,092400,356104610,11750,11720,11750,11720,4
20230705,092300,356057640,11720,11730,11740,11720,225
20230705,092200,353416190,11720,11740,11740,11720,232
20230705,092100,350694480,11740,11810,11810,11740,2336
20230705,092000,323180950,11850,11850,11850,11850,20
20230705,091900,322943950,11870,11860,11870,11810,266
20230705,091800,319789630,11850,11830,11870,11830,2361
20230705,091700,291812600,11800,11780,11800,11780,501
20230705,091600,285900820,11840,11800,11840,11770,794
20230705,091500,276517750,11810,11790,11810,11770,795
20230705,091400,267155530,11830,11840,11850,11830,420
20230705,091300,262184950,11830,11760,11830,11760,3537
20230705,091200,220437550,11760,11760,11760,11730,74
20230705,091100,219567460,11730,11730,11770,11730,1057
20230705,091000,207137770,11720,11680,11730,11680,361
20230705,090900,202912440,11650,11620,11650,11620,332
20230705,090800,199046670,11630,11650,11650,11630,668
20230705,090700,191267510,11630,11620,11630,11620,531
20230705,090600,185092290,11620,11650,11680,11600,2246
20230705,090500,158938760,11650,11800,11800,11650,386
20230705,090400,154440050,11800,11780,11850,11540,1550
20230705,090300,136196480,11770,11700,11880,11690,6536
20230705,090200,58932050,11700,11470,11770,11470,2232
20230705,090100,32931410,11470,11460,11470,11440,2651
20230705,090000,2553040,11370,11410,11410,11370,224