KissMeData/089850/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194800,337071400,12700,12700,12700,12700,1589
20230705,194700,337071400,12700,12700,12700,12700,0
20230705,194600,337071400,12700,12700,12700,12700,0
20230705,194500,337071400,12700,12700,12700,12700,0
20230705,194400,337071400,12700,12700,12700,12700,0
20230705,194300,337071400,12700,12700,12700,12700,0
20230705,194200,337071400,12700,12700,12700,12700,0
20230705,194100,337071400,12700,12700,12700,12700,0
20230705,194000,337071400,12700,12700,12700,12700,0
20230705,193900,337071400,12700,12700,12700,12700,0
20230705,193800,337071400,12700,12700,12700,12700,0
20230705,193700,337071400,12700,12700,12700,12700,0
20230705,193600,337071400,12700,12700,12700,12700,0
20230705,193500,337071400,12700,12700,12700,12700,0
20230705,193400,337071400,12700,12700,12700,12700,0
20230705,193300,337071400,12700,12700,12700,12700,0
20230705,193200,337071400,12700,12700,12700,12700,0
20230705,193100,337071400,12700,12700,12700,12700,0
20230705,193000,337071400,12700,12700,12700,12700,0
20230705,192900,337071400,12700,12700,12700,12700,0
20230705,192800,337071400,12700,12700,12700,12700,0
20230705,192700,337071400,12700,12700,12700,12700,0
20230705,192600,337071400,12700,12700,12700,12700,0
20230705,192500,337071400,12700,12700,12700,12700,0
20230705,192400,337071400,12700,12700,12700,12700,0
20230705,192300,337071400,12700,12700,12700,12700,0
20230705,192200,337071400,12700,12700,12700,12700,0
20230705,192100,337071400,12700,12700,12700,12700,0
20230705,192000,337071400,12700,12700,12700,12700,0
20230705,191900,337071400,12700,12700,12700,12700,0
20230705,191800,337071400,12700,12700,12700,12700,1589
20230705,191700,337071400,12700,12700,12700,12700,0
20230705,191600,337071400,12700,12700,12700,12700,0
20230705,191500,337071400,12700,12700,12700,12700,0
20230705,191400,337071400,12700,12700,12700,12700,0
20230705,191300,337071400,12700,12700,12700,12700,0
20230705,191200,337071400,12700,12700,12700,12700,0
20230705,191100,337071400,12700,12700,12700,12700,0
20230705,191000,337071400,12700,12700,12700,12700,0
20230705,190900,337071400,12700,12700,12700,12700,0
20230705,190800,337071400,12700,12700,12700,12700,0
20230705,190700,337071400,12700,12700,12700,12700,0
20230705,190600,337071400,12700,12700,12700,12700,0
20230705,190500,337071400,12700,12700,12700,12700,0
20230705,190400,337071400,12700,12700,12700,12700,0
20230705,190300,337071400,12700,12700,12700,12700,0
20230705,190200,337071400,12700,12700,12700,12700,0
20230705,190100,337071400,12700,12700,12700,12700,0
20230705,190000,337071400,12700,12700,12700,12700,0
20230705,185900,337071400,12700,12700,12700,12700,0
20230705,185800,337071400,12700,12700,12700,12700,0
20230705,185700,337071400,12700,12700,12700,12700,0
20230705,185600,337071400,12700,12700,12700,12700,0
20230705,185500,337071400,12700,12700,12700,12700,0
20230705,185400,337071400,12700,12700,12700,12700,0
20230705,185300,337071400,12700,12700,12700,12700,0
20230705,185200,337071400,12700,12700,12700,12700,0
20230705,185100,337071400,12700,12700,12700,12700,0
20230705,185000,337071400,12700,12700,12700,12700,0
20230705,184900,337071400,12700,12700,12700,12700,0
20230705,184800,337071400,12700,12700,12700,12700,1589
20230705,184700,337071400,12700,12700,12700,12700,0
20230705,184600,337071400,12700,12700,12700,12700,0
20230705,184500,337071400,12700,12700,12700,12700,0
20230705,184400,337071400,12700,12700,12700,12700,0
20230705,184300,337071400,12700,12700,12700,12700,0
20230705,184200,337071400,12700,12700,12700,12700,0
20230705,184100,337071400,12700,12700,12700,12700,0
20230705,184000,337071400,12700,12700,12700,12700,0
20230705,183900,337071400,12700,12700,12700,12700,0
20230705,183800,337071400,12700,12700,12700,12700,0
20230705,183700,337071400,12700,12700,12700,12700,0
20230705,183600,337071400,12700,12700,12700,12700,0
20230705,183500,337071400,12700,12700,12700,12700,0
20230705,183400,337071400,12700,12700,12700,12700,0
20230705,183300,337071400,12700,12700,12700,12700,0
20230705,183200,337071400,12700,12700,12700,12700,0
20230705,183100,337071400,12700,12700,12700,12700,0
20230705,183000,337071400,12700,12700,12700,12700,0
20230705,182900,337071400,12700,12700,12700,12700,0
20230705,182800,337071400,12700,12700,12700,12700,0
20230705,182700,337071400,12700,12700,12700,12700,0
20230705,182600,337071400,12700,12700,12700,12700,0
20230705,182500,337071400,12700,12700,12700,12700,0
20230705,182400,337071400,12700,12700,12700,12700,0
20230705,182300,337071400,12700,12700,12700,12700,0
20230705,182200,337071400,12700,12700,12700,12700,0
20230705,182100,337071400,12700,12700,12700,12700,0
20230705,182000,337071400,12700,12700,12700,12700,0
20230705,181900,337071400,12700,12700,12700,12700,0
20230705,181800,337071400,12700,12700,12700,12700,1589
20230705,181700,337071400,12700,12700,12700,12700,0
20230705,181600,337071400,12700,12700,12700,12700,0
20230705,181500,337071400,12700,12700,12700,12700,0
20230705,181400,337071400,12700,12700,12700,12700,0
20230705,181300,337071400,12700,12700,12700,12700,0
20230705,181200,337071400,12700,12700,12700,12700,0
20230705,181100,337071400,12700,12700,12700,12700,0
20230705,181000,337071400,12700,12700,12700,12700,0
20230705,180900,337071400,12700,12700,12700,12700,0
20230705,180800,337071400,12700,12700,12700,12700,0
20230705,180700,337071400,12700,12700,12700,12700,0
20230705,180600,337071400,12700,12700,12700,12700,0
20230705,180500,337071400,12700,12700,12700,12700,0
20230705,180400,337071400,12700,12700,12700,12700,0
20230705,180300,337071400,12700,12700,12700,12700,0
20230705,180200,337071400,12700,12700,12700,12700,0
20230705,180100,337071400,12700,12700,12700,12700,0
20230705,180000,337071400,12700,12700,12700,12700,0
20230705,175900,337071400,12700,12700,12700,12700,0
20230705,175800,337071400,12700,12700,12700,12700,0
20230705,175700,337071400,12700,12700,12700,12700,0
20230705,175600,337071400,12700,12700,12700,12700,0
20230705,175500,337071400,12700,12700,12700,12700,0
20230705,175400,337071400,12700,12700,12700,12700,0
20230705,175300,337071400,12700,12700,12700,12700,0
20230705,175200,337071400,12700,12700,12700,12700,0
20230705,175100,337071400,12700,12700,12700,12700,0
20230705,175000,337071400,12700,12700,12700,12700,0
20230705,174900,337071400,12700,12700,12700,12700,0
20230705,174800,337071400,12700,12700,12700,12700,1589
20230705,174700,337071400,12700,12700,12700,12700,0
20230705,174600,337071400,12700,12700,12700,12700,0
20230705,174500,337071400,12700,12700,12700,12700,0
20230705,174400,337071400,12700,12700,12700,12700,0
20230705,174300,337071400,12700,12700,12700,12700,0
20230705,174200,337071400,12700,12700,12700,12700,0
20230705,174100,337071400,12700,12700,12700,12700,0
20230705,174000,337071400,12700,12700,12700,12700,0
20230705,173900,337071400,12700,12700,12700,12700,0
20230705,173800,337071400,12700,12700,12700,12700,0
20230705,173700,337071400,12700,12700,12700,12700,0
20230705,173600,337071400,12700,12700,12700,12700,0
20230705,173500,337071400,12700,12700,12700,12700,0
20230705,173400,337071400,12700,12700,12700,12700,0
20230705,173300,337071400,12700,12700,12700,12700,0
20230705,173200,337071400,12700,12700,12700,12700,0
20230705,173100,337071400,12700,12700,12700,12700,0
20230705,173000,337071400,12700,12700,12700,12700,0
20230705,172900,337071400,12700,12700,12700,12700,0
20230705,172800,337071400,12700,12700,12700,12700,0
20230705,172700,337071400,12700,12700,12700,12700,0
20230705,172600,337071400,12700,12700,12700,12700,0
20230705,172500,337071400,12700,12700,12700,12700,0
20230705,172400,337071400,12700,12700,12700,12700,0
20230705,172300,337071400,12700,12700,12700,12700,0
20230705,172200,337071400,12700,12700,12700,12700,0
20230705,172100,337071400,12700,12700,12700,12700,0
20230705,172000,337071400,12700,12700,12700,12700,0
20230705,171900,337071400,12700,12700,12700,12700,0
20230705,171800,337071400,12700,12700,12700,12700,1589
20230705,171700,337071400,12700,12700,12700,12700,0
20230705,171600,337071400,12700,12700,12700,12700,0
20230705,171500,337071400,12700,12700,12700,12700,0
20230705,171400,337071400,12700,12700,12700,12700,0
20230705,171300,337071400,12700,12700,12700,12700,0
20230705,171200,337071400,12700,12700,12700,12700,0
20230705,171100,337071400,12700,12700,12700,12700,0
20230705,171000,337071400,12700,12700,12700,12700,0
20230705,170900,337071400,12700,12700,12700,12700,0
20230705,170800,337071400,12700,12700,12700,12700,0
20230705,170700,337071400,12700,12700,12700,12700,0
20230705,170600,337071400,12700,12700,12700,12700,0
20230705,170500,337071400,12700,12700,12700,12700,0
20230705,170400,337071400,12700,12700,12700,12700,0
20230705,170300,337071400,12700,12700,12700,12700,0
20230705,170200,337071400,12700,12700,12700,12700,0
20230705,170100,337071400,12700,12700,12700,12700,0
20230705,170000,337071400,12700,12700,12700,12700,0
20230705,165900,337071400,12700,12700,12700,12700,0
20230705,165800,337071400,12700,12700,12700,12700,0
20230705,165700,337071400,12700,12700,12700,12700,0
20230705,165600,337071400,12700,12700,12700,12700,0
20230705,165500,337071400,12700,12700,12700,12700,0
20230705,165400,337071400,12700,12700,12700,12700,0
20230705,165300,337071400,12700,12700,12700,12700,0
20230705,165200,337071400,12700,12700,12700,12700,0
20230705,165100,337071400,12700,12700,12700,12700,0
20230705,165000,337071400,12700,12700,12700,12700,0
20230705,164900,337071400,12700,12700,12700,12700,0
20230705,164800,337071400,12700,12700,12700,12700,1589
20230705,164700,337071400,12700,12700,12700,12700,0
20230705,164600,337071400,12700,12700,12700,12700,0
20230705,164500,337071400,12700,12700,12700,12700,0
20230705,164400,337071400,12700,12700,12700,12700,0
20230705,164300,337071400,12700,12700,12700,12700,0
20230705,164200,337071400,12700,12700,12700,12700,0
20230705,164100,337071400,12700,12700,12700,12700,0
20230705,164000,337071400,12700,12700,12700,12700,0
20230705,163900,337071400,12700,12700,12700,12700,0
20230705,163800,337071400,12700,12700,12700,12700,0
20230705,163700,337071400,12700,12700,12700,12700,0
20230705,163600,337071400,12700,12700,12700,12700,0
20230705,163500,337071400,12700,12700,12700,12700,0
20230705,163400,337071400,12700,12700,12700,12700,0
20230705,163300,337071400,12700,12700,12700,12700,0
20230705,163200,337071400,12700,12700,12700,12700,0
20230705,163100,337071400,12700,12700,12700,12700,0
20230705,163000,337071400,12700,12700,12700,12700,0
20230705,162900,337071400,12700,12700,12700,12700,0
20230705,162800,337071400,12700,12700,12700,12700,0
20230705,162700,337071400,12700,12700,12700,12700,0
20230705,162600,337071400,12700,12700,12700,12700,0
20230705,162500,337071400,12700,12700,12700,12700,0
20230705,162400,337071400,12700,12700,12700,12700,0
20230705,162300,337071400,12700,12700,12700,12700,0
20230705,162200,337071400,12700,12700,12700,12700,0
20230705,162100,337071400,12700,12700,12700,12700,0
20230705,162000,337071400,12700,12700,12700,12700,0
20230705,161900,337071400,12700,12700,12700,12700,0
20230705,161800,337071400,12700,12700,12700,12700,1589
20230705,161700,337071400,12700,12700,12700,12700,0
20230705,161600,337071400,12700,12700,12700,12700,0
20230705,161500,337071400,12700,12700,12700,12700,0
20230705,161400,337071400,12700,12700,12700,12700,0
20230705,161300,337071400,12700,12700,12700,12700,0
20230705,161200,337071400,12700,12700,12700,12700,0
20230705,161100,337071400,12700,12700,12700,12700,0
20230705,161000,337071400,12700,12700,12700,12700,0
20230705,160900,337071400,12700,12700,12700,12700,0
20230705,160800,337071400,12700,12700,12700,12700,0
20230705,160700,337071400,12700,12700,12700,12700,0
20230705,160600,337071400,12700,12700,12700,12700,0
20230705,160500,337071400,12700,12700,12700,12700,0
20230705,160400,337071400,12700,12700,12700,12700,0
20230705,160300,337071400,12700,12700,12700,12700,0
20230705,160200,337071400,12700,12700,12700,12700,0
20230705,160100,337071400,12700,12700,12700,12700,0
20230705,160000,337071400,12700,12700,12700,12700,0
20230705,155900,337071400,12700,12700,12700,12700,0
20230705,155800,337071400,12700,12700,12700,12700,0
20230705,155700,337071400,12700,12700,12700,12700,0
20230705,155600,337071400,12700,12700,12700,12700,0
20230705,155500,337071400,12700,12700,12700,12700,0
20230705,155400,337071400,12700,12700,12700,12700,0
20230705,155300,337071400,12700,12700,12700,12700,0
20230705,155200,337071400,12700,12700,12700,12700,0
20230705,155100,337071400,12700,12700,12700,12700,0
20230705,155000,337071400,12700,12700,12700,12700,0
20230705,154900,337071400,12700,12700,12700,12700,0
20230705,154800,337071400,12700,12700,12700,12700,1589
20230705,154700,337071400,12700,12700,12700,12700,0
20230705,154600,337071400,12700,12700,12700,12700,0
20230705,154500,337071400,12700,12700,12700,12700,0
20230705,154400,337071400,12700,12700,12700,12700,0
20230705,154300,337071400,12700,12700,12700,12700,0
20230705,154200,337071400,12700,12700,12700,12700,0
20230705,154100,337071400,12700,12700,12700,12700,0
20230705,154000,337071400,12700,12700,12700,12700,0
20230705,153900,337071400,12700,12700,12700,12700,0
20230705,153800,337071400,12700,12700,12700,12700,0
20230705,153700,337071400,12700,12700,12700,12700,0
20230705,153600,337071400,12700,12700,12700,12700,0
20230705,153500,337071400,12700,12700,12700,12700,0
20230705,153400,337071400,12700,12700,12700,12700,0
20230705,153300,337071400,12700,12700,12700,12700,0
20230705,153200,337071400,12700,12700,12700,12700,0
20230705,153100,337071400,12700,12700,12700,12700,0
20230705,153000,337071400,12700,12700,12700,12700,1589
20230705,152900,316891100,12610,12610,12610,12610,0
20230705,152800,316891100,12610,12610,12610,12610,0
20230705,152700,316891100,12610,12610,12610,12610,0
20230705,152600,316891100,12610,12610,12610,12610,0
20230705,152500,316891100,12610,12610,12610,12610,0
20230705,152400,316891100,12610,12610,12610,12610,0
20230705,152300,316891100,12610,12610,12610,12610,0
20230705,152200,316891100,12610,12610,12610,12610,0
20230705,152100,316891100,12610,12610,12610,12610,0
20230705,152000,316891100,12610,12610,12610,12610,0
20230705,151900,316891100,12610,12600,12610,12600,995
20230705,151800,304348920,12570,12530,12590,12530,1069
20230705,151700,290920320,12550,12550,12550,12550,110
20230705,151600,289539820,12550,12540,12550,12540,186
20230705,151500,287207330,12440,12440,12440,12440,0
20230705,151400,287207330,12440,12420,12440,12420,2009
20230705,151300,262219310,12400,12400,12400,12400,356
20230705,151200,257804910,12400,12400,12400,12400,0
20230705,151100,257804910,12400,12390,12400,12390,1027
20230705,151000,245080370,12390,12390,12390,12390,806
20230705,150900,235094030,12390,12390,12390,12390,0
20230705,150800,235094030,12390,12390,12390,12390,161
20230705,150700,233099240,12360,12400,12400,12360,2702
20230705,150600,199633170,12400,12360,12400,12360,328
20230705,150500,195569540,12370,12380,12380,12370,62
20230705,150400,194802580,12370,12370,12380,12370,144
20230705,150300,193021280,12370,12370,12370,12370,158
20230705,150200,191066820,12380,12380,12380,12380,0
20230705,150100,191066820,12380,12380,12380,12380,2
20230705,150000,191042060,12380,12380,12380,12380,10
20230705,145900,190918260,12380,12380,12380,12380,0
20230705,145800,190918260,12380,12380,12380,12380,0
20230705,145700,190918260,12380,12380,12380,12380,0
20230705,145600,190918260,12380,12360,12380,12360,4
20230705,145500,190868780,12390,12390,12390,12390,0
20230705,145400,190868780,12390,12390,12390,12390,85
20230705,145300,189815630,12390,12390,12390,12350,12
20230705,145200,189667350,12360,12360,12360,12360,5
20230705,145100,189605550,12390,12390,12390,12390,0
20230705,145000,189605550,12390,12390,12390,12390,0
20230705,144900,189605550,12390,12390,12390,12390,0
20230705,144800,189605550,12390,12390,12390,12390,5
20230705,144700,189543600,12400,12400,12400,12400,0
20230705,144600,189543600,12400,12400,12400,12400,0
20230705,144500,189543600,12400,12400,12400,12400,0
20230705,144400,189543600,12400,12400,12400,12400,0
20230705,144300,189543600,12400,12400,12400,12400,0
20230705,144200,189543600,12400,12400,12400,12400,0
20230705,144100,189543600,12400,12400,12400,12400,0
20230705,144000,189543600,12400,12400,12400,12400,0
20230705,143900,189543600,12400,12320,12400,12320,7
20230705,143800,189457280,12400,12400,12400,12400,0
20230705,143700,189457280,12400,12400,12400,12400,1
20230705,143600,189444880,12320,12320,12320,12320,1
20230705,143500,189432560,12400,12400,12400,12400,0
20230705,143400,189432560,12400,12400,12400,12400,0
20230705,143300,189432560,12400,12400,12400,12400,2
20230705,143200,189407760,12420,12420,12420,12420,0
20230705,143100,189407760,12420,12420,12420,12420,0
20230705,143000,189407760,12420,12420,12420,12420,0
20230705,142900,189407760,12420,12420,12420,12420,0
20230705,142800,189407760,12420,12420,12420,12420,0
20230705,142700,189407760,12420,12420,12420,12420,0
20230705,142600,189407760,12420,12420,12420,12420,0
20230705,142500,189407760,12420,12420,12420,12420,0
20230705,142400,189407760,12420,12420,12420,12420,0
20230705,142300,189407760,12420,12420,12420,12420,0
20230705,142200,189407760,12420,12420,12420,12420,0
20230705,142100,189407760,12420,12420,12420,12420,0
20230705,142000,189407760,12420,12420,12420,12420,0
20230705,141900,189407760,12420,12420,12420,12420,0
20230705,141800,189407760,12420,12420,12420,12420,0
20230705,141700,189407760,12420,12320,12420,12320,452
20230705,141600,183838920,12320,12320,12320,12320,10
20230705,141500,183715720,12320,12320,12320,12320,0
20230705,141400,183715720,12320,12310,12320,12310,59
20230705,141300,182989410,12330,12330,12330,12330,83
20230705,141200,181966020,12320,12320,12320,12320,0
20230705,141100,181966020,12320,12320,12320,12320,0
20230705,141000,181966020,12320,12320,12320,12320,2
20230705,140900,181941380,12320,12320,12320,12320,31
20230705,140800,181559460,12300,12300,12300,12300,0
20230705,140700,181559460,12300,12300,12300,12300,0
20230705,140600,181559460,12300,12320,12320,12300,202
20230705,140500,179071040,12320,12320,12320,12320,0
20230705,140400,179071040,12320,12370,12370,12320,1359
20230705,140300,162297120,12390,12390,12390,12390,1366
20230705,140200,145372380,12440,12440,12440,12440,0
20230705,140100,145372380,12440,12440,12440,12440,0
20230705,140000,145372380,12440,12440,12440,12440,0
20230705,135900,145372380,12440,12400,12440,12400,101
20230705,135800,144119940,12440,12440,12440,12440,0
20230705,135700,144119940,12440,12440,12440,12440,0
20230705,135600,144119940,12440,12440,12440,12440,0
20230705,135500,144119940,12440,12440,12440,12440,0
20230705,135400,144119940,12440,12440,12440,12440,0
20230705,135300,144119940,12440,12440,12440,12440,0
20230705,135200,144119940,12440,12440,12440,12440,0
20230705,135100,144119940,12440,12440,12440,12440,0
20230705,135000,144119940,12440,12440,12440,12440,0
20230705,134900,144119940,12440,12440,12440,12440,0
20230705,134800,144119940,12440,12440,12440,12440,0
20230705,134700,144119940,12440,12440,12440,12440,0
20230705,134600,144119940,12440,12440,12440,12440,0
20230705,134500,144119940,12440,12440,12440,12440,0
20230705,134400,144119940,12440,12440,12440,12440,0
20230705,134300,144119940,12440,12440,12440,12440,0
20230705,134200,144119940,12440,12440,12440,12440,0
20230705,134100,144119940,12440,12440,12440,12440,1
20230705,134000,144107500,12390,12400,12400,12390,130
20230705,133900,142496770,12400,12400,12400,12400,0
20230705,133800,142496770,12400,12400,12400,12400,0
20230705,133700,142496770,12400,12400,12400,12400,0
20230705,133600,142496770,12400,12400,12400,12400,0
20230705,133500,142496770,12400,12400,12400,12400,0
20230705,133400,142496770,12400,12400,12400,12400,0
20230705,133300,142496770,12400,12400,12400,12400,0
20230705,133200,142496770,12400,12400,12400,12400,0
20230705,133100,142496770,12400,12400,12400,12400,0
20230705,133000,142496770,12400,12400,12400,12400,20
20230705,132900,142248770,12400,12400,12400,12400,0
20230705,132800,142248770,12400,12400,12400,12400,0
20230705,132700,142248770,12400,12400,12400,12400,0
20230705,132600,142248770,12400,12400,12400,12400,0
20230705,132500,142248770,12400,12400,12400,12400,0
20230705,132400,142248770,12400,12400,12400,12400,0
20230705,132300,142248770,12400,12400,12400,12400,50
20230705,132200,141628770,12440,12440,12440,12440,0
20230705,132100,141628770,12440,12440,12440,12440,0
20230705,132000,141628770,12440,12440,12440,12440,0
20230705,131900,141628770,12440,12440,12440,12440,0
20230705,131800,141628770,12440,12440,12440,12440,0
20230705,131700,141628770,12440,12440,12440,12440,0
20230705,131600,141628770,12440,12440,12440,12440,0
20230705,131500,141628770,12440,12440,12440,12440,0
20230705,131400,141628770,12440,12440,12440,12440,0
20230705,131300,141628770,12440,12440,12440,12440,0
20230705,131200,141628770,12440,12440,12440,12440,0
20230705,131100,141628770,12440,12440,12440,12440,0
20230705,131000,141628770,12440,12440,12440,12440,1
20230705,130900,141616330,12440,12440,12440,12440,0
20230705,130800,141616330,12440,12440,12440,12440,0
20230705,130700,141616330,12440,12440,12440,12440,0
20230705,130600,141616330,12440,12440,12440,12440,0
20230705,130500,141616330,12440,12440,12440,12440,0
20230705,130400,141616330,12440,12440,12440,12440,0
20230705,130300,141616330,12440,12440,12440,12440,1
20230705,130200,141603890,12390,12400,12400,12390,17
20230705,130100,141393210,12400,12400,12400,12400,0
20230705,130000,141393210,12400,12400,12400,12400,3
20230705,125900,141356010,12400,12400,12400,12400,0
20230705,125800,141356010,12400,12400,12400,12400,0
20230705,125700,141356010,12400,12400,12400,12400,0
20230705,125600,141356010,12400,12400,12400,12400,1
20230705,125500,141343610,12390,12400,12400,12390,220
20230705,125400,138617170,12400,12400,12400,12400,0
20230705,125300,138617170,12400,12400,12400,12400,0
20230705,125200,138617170,12400,12400,12400,12400,0
20230705,125100,138617170,12400,12400,12400,12400,10
20230705,125000,138493170,12400,12400,12400,12400,0
20230705,124900,138493170,12400,12400,12400,12400,0
20230705,124800,138493170,12400,12400,12400,12400,0
20230705,124700,138493170,12400,12400,12400,12400,0
20230705,124600,138493170,12400,12400,12400,12400,0
20230705,124500,138493170,12400,12400,12400,12400,0
20230705,124400,138493170,12400,12400,12400,12400,0
20230705,124300,138493170,12400,12400,12400,12400,0
20230705,124200,138493170,12400,12400,12400,12400,0
20230705,124100,138493170,12400,12400,12400,12400,0
20230705,124000,138493170,12400,12410,12410,12400,140
20230705,123900,136757060,12480,12480,12480,12480,0
20230705,123800,136757060,12480,12480,12480,12480,51
20230705,123700,136120580,12400,12400,12400,12400,0
20230705,123600,136120580,12400,12400,12400,12400,0
20230705,123500,136120580,12400,12400,12400,12400,0
20230705,123400,136120580,12400,12410,12410,12400,60
20230705,123300,135376450,12450,12450,12450,12450,0
20230705,123200,135376450,12450,12450,12450,12450,1
20230705,123100,135364000,12450,12450,12450,12450,0
20230705,123000,135364000,12450,12450,12450,12450,0
20230705,122900,135364000,12450,12450,12450,12450,0
20230705,122800,135364000,12450,12480,12480,12450,27
20230705,122700,135027800,12490,12490,12490,12490,0
20230705,122600,135027800,12490,12490,12490,12490,0
20230705,122500,135027800,12490,12490,12490,12490,0
20230705,122400,135027800,12490,12490,12490,12490,0
20230705,122300,135027800,12490,12490,12490,12490,20
20230705,122200,134778000,12560,12560,12560,12560,0
20230705,122100,134778000,12560,12560,12560,12560,0
20230705,122000,134778000,12560,12560,12560,12560,0
20230705,121900,134778000,12560,12560,12560,12560,0
20230705,121800,134778000,12560,12560,12560,12560,0
20230705,121700,134778000,12560,12560,12560,12560,0
20230705,121600,134778000,12560,12560,12560,12560,0
20230705,121500,134778000,12560,12560,12560,12560,0
20230705,121400,134778000,12560,12560,12560,12560,0
20230705,121300,134778000,12560,12560,12560,12560,0
20230705,121200,134778000,12560,12560,12560,12560,0
20230705,121100,134778000,12560,12560,12560,12560,0
20230705,121000,134778000,12560,12560,12560,12560,0
20230705,120900,134778000,12560,12560,12560,12560,0
20230705,120800,134778000,12560,12550,12560,12550,102
20230705,120700,133497880,12560,12560,12560,12560,0
20230705,120600,133497880,12560,12560,12560,12560,0
20230705,120500,133497880,12560,12560,12560,12560,0
20230705,120400,133497880,12560,12560,12560,12560,0
20230705,120300,133497880,12560,12560,12560,12560,0
20230705,120200,133497880,12560,12560,12560,12560,0
20230705,120100,133497880,12560,12560,12560,12560,0
20230705,120000,133497880,12560,12560,12560,12560,0
20230705,115900,133497880,12560,12560,12560,12560,0
20230705,115800,133497880,12560,12560,12560,12560,0
20230705,115700,133497880,12560,12560,12560,12560,0
20230705,115600,133497880,12560,12560,12560,12560,0
20230705,115500,133497880,12560,12560,12560,12560,0
20230705,115400,133497880,12560,12560,12560,12560,0
20230705,115300,133497880,12560,12560,12560,12560,0
20230705,115200,133497880,12560,12560,12560,12560,0
20230705,115100,133497880,12560,12560,12560,12560,19
20230705,115000,133259240,12560,12560,12560,12560,0
20230705,114900,133259240,12560,12560,12560,12560,0
20230705,114800,133259240,12560,12560,12560,12560,20
20230705,114700,133008040,12560,12560,12560,12560,0
20230705,114600,133008040,12560,12560,12560,12560,3
20230705,114500,132970360,12490,12490,12490,12490,0
20230705,114400,132970360,12490,12490,12490,12490,0
20230705,114300,132970360,12490,12490,12490,12490,0
20230705,114200,132970360,12490,12490,12490,12490,63
20230705,114100,132183490,12480,12480,12480,12480,0
20230705,114000,132183490,12480,12480,12480,12480,9
20230705,113900,132071170,12480,12480,12480,12480,0
20230705,113800,132071170,12480,12480,12480,12480,1
20230705,113700,132058690,12480,12480,12480,12480,0
20230705,113600,132058690,12480,12480,12480,12480,0
20230705,113500,132058690,12480,12480,12480,12480,0
20230705,113400,132058690,12480,12480,12480,12480,0
20230705,113300,132058690,12480,12480,12480,12480,0
20230705,113200,132058690,12480,12480,12480,12480,0
20230705,113100,132058690,12480,12480,12480,12480,0
20230705,113000,132058690,12480,12480,12480,12480,0
20230705,112900,132058690,12480,12480,12480,12480,0
20230705,112800,132058690,12480,12480,12480,12480,0
20230705,112700,132058690,12480,12480,12480,12480,0
20230705,112600,132058690,12480,12480,12480,12480,0
20230705,112500,132058690,12480,12480,12480,12480,0
20230705,112400,132058690,12480,12480,12480,12480,0
20230705,112300,132058690,12480,12470,12480,12470,124
20230705,112200,130512400,12470,12470,12470,12470,77
20230705,112100,129552210,12470,12470,12470,12470,0
20230705,112000,129552210,12470,12470,12470,12470,0
20230705,111900,129552210,12470,12470,12470,12470,0
20230705,111800,129552210,12470,12440,12470,12440,28
20230705,111700,129203800,12440,12440,12440,12440,76
20230705,111600,128258360,12440,12440,12440,12440,0
20230705,111500,128258360,12440,12440,12440,12440,3
20230705,111400,128221040,12440,12440,12440,12440,0
20230705,111300,128221040,12440,12440,12440,12440,0
20230705,111200,128221040,12440,12440,12440,12440,0
20230705,111100,128221040,12440,12440,12440,12440,0
20230705,111000,128221040,12440,12440,12440,12440,0
20230705,110900,128221040,12440,12440,12440,12440,0
20230705,110800,128221040,12440,12440,12440,12440,0
20230705,110700,128221040,12440,12440,12440,12440,9
20230705,110600,128109080,12390,12390,12390,12390,0
20230705,110500,128109080,12390,12390,12390,12390,0
20230705,110400,128109080,12390,12390,12390,12390,0
20230705,110300,128109080,12390,12390,12390,12390,201
20230705,110200,125618690,12390,12390,12390,12390,0
20230705,110100,125618690,12390,12390,12390,12390,0
20230705,110000,125618690,12390,12390,12390,12390,290
20230705,105900,122025590,12390,12390,12390,12390,0
20230705,105800,122025590,12390,12390,12390,12390,0
20230705,105700,122025590,12390,12390,12390,12390,0
20230705,105600,122025590,12390,12420,12420,12390,9
20230705,105500,121914020,12400,12400,12400,12400,600
20230705,105400,114474020,12390,12390,12390,12390,108
20230705,105300,113135900,12390,12390,12390,12390,1586
20230705,105200,93485360,12400,12400,12400,12400,0
20230705,105100,93485360,12400,12400,12400,12400,35
20230705,105000,93051360,12390,12390,12390,12390,0
20230705,104900,93051360,12390,12390,12390,12390,0
20230705,104800,93051360,12390,12390,12390,12390,0
20230705,104700,93051360,12390,12390,12390,12390,0
20230705,104600,93051360,12390,12410,12420,12390,9
20230705,104500,92939770,12400,12400,12400,12400,0
20230705,104400,92939770,12400,12410,12410,12400,156
20230705,104300,91004360,12410,12410,12410,12410,5
20230705,104200,90942310,12420,12420,12420,12420,0
20230705,104100,90942310,12420,12420,12420,12420,0
20230705,104000,90942310,12420,12420,12420,12420,0
20230705,103900,90942310,12420,12420,12420,12420,0
20230705,103800,90942310,12420,12420,12420,12420,0
20230705,103700,90942310,12420,12420,12420,12420,0
20230705,103600,90942310,12420,12420,12420,12420,1
20230705,103500,90929890,12430,12430,12430,12430,30
20230705,103400,90556990,12430,12430,12430,12430,0
20230705,103300,90556990,12430,12430,12430,12430,12
20230705,103200,90407830,12430,12430,12430,12430,4
20230705,103100,90358110,12440,12440,12440,12440,0
20230705,103000,90358110,12440,12440,12440,12440,0
20230705,102900,90358110,12440,12440,12440,12440,0
20230705,102800,90358110,12440,12440,12440,12440,1
20230705,102700,90345670,12440,12440,12440,12440,0
20230705,102600,90345670,12440,12440,12440,12440,0
20230705,102500,90345670,12440,12440,12440,12440,0
20230705,102400,90345670,12440,12440,12440,12440,1
20230705,102300,90333230,12450,12450,12450,12450,1
20230705,102200,90320780,12460,12460,12460,12460,1
20230705,102100,90308320,12450,12450,12450,12450,0
20230705,102000,90308320,12450,12450,12450,12450,0
20230705,101900,90308320,12450,12450,12450,12450,1
20230705,101800,90295870,12460,12450,12460,12450,50
20230705,101700,89672890,12410,12410,12410,12410,0
20230705,101600,89672890,12410,12390,12410,12390,56
20230705,101500,88978070,12400,12410,12410,12400,204
20230705,101400,86448460,12440,12440,12440,12440,0
20230705,101300,86448460,12440,12440,12440,12440,74
20230705,101200,85527900,12440,12440,12440,12440,0
20230705,101100,85527900,12440,12450,12450,12440,84
20230705,101000,84482130,12480,12470,12480,12470,32
20230705,100900,84082790,12470,12440,12470,12440,141
20230705,100800,82326570,12440,12440,12440,12440,0
20230705,100700,82326570,12440,12440,12440,12440,0
20230705,100600,82326570,12440,12440,12440,12440,0
20230705,100500,82326570,12440,12440,12440,12440,0
20230705,100400,82326570,12440,12440,12440,12440,5
20230705,100300,82264370,12390,12390,12390,12390,0
20230705,100200,82264370,12390,12390,12390,12390,0
20230705,100100,82264370,12390,12390,12390,12390,0
20230705,100000,82264370,12390,12390,12390,12390,0
20230705,095900,82264370,12390,12390,12390,12390,50
20230705,095800,81644870,12450,12450,12450,12450,0
20230705,095700,81644870,12450,12450,12450,12450,0
20230705,095600,81644870,12450,12450,12450,12450,0
20230705,095500,81644870,12450,12450,12450,12450,0
20230705,095400,81644870,12450,12450,12450,12450,0
20230705,095300,81644870,12450,12450,12450,12450,0
20230705,095200,81644870,12450,12390,12450,12390,159
20230705,095100,79674610,12390,12390,12390,12390,0
20230705,095000,79674610,12390,12390,12390,12390,0
20230705,094900,79674610,12390,12390,12390,12390,0
20230705,094800,79674610,12390,12390,12390,12390,0
20230705,094700,79674610,12390,12390,12390,12390,0
20230705,094600,79674610,12390,12380,12390,12380,436
20230705,094500,74273090,12360,12380,12380,12360,191
20230705,094400,71910930,12390,12410,12410,12390,1951
20230705,094300,47737440,12390,12390,12390,12390,0
20230705,094200,47737440,12390,12390,12390,12390,0
20230705,094100,47737440,12390,12390,12390,12390,0
20230705,094000,47737440,12390,12390,12390,12390,0
20230705,093900,47737440,12390,12390,12390,12390,1
20230705,093800,47725050,12390,12390,12390,12390,101
20230705,093700,46473660,12390,12390,12390,12390,1062
20230705,093600,33315480,12400,12400,12400,12400,23
20230705,093500,33030280,12400,12400,12400,12400,0
20230705,093400,33030280,12400,12400,12400,12400,0
20230705,093300,33030280,12400,12400,12400,12400,277
20230705,093200,29595480,12400,12400,12400,12400,0
20230705,093100,29595480,12400,12400,12400,12400,0
20230705,093000,29595480,12400,12400,12400,12400,0
20230705,092900,29595480,12400,12400,12400,12400,30
20230705,092800,29223480,12400,12390,12400,12390,27
20230705,092700,28888920,12390,12390,12390,12390,0
20230705,092600,28888920,12390,12400,12400,12390,1405
20230705,092500,11478730,12400,12400,12400,12400,0
20230705,092400,11478730,12400,12430,12430,12400,159
20230705,092300,9503740,12440,12440,12440,12440,0
20230705,092200,9503740,12440,12440,12440,12440,0
20230705,092100,9503740,12440,12460,12460,12440,323
20230705,092000,5485380,12470,12470,12470,12470,0
20230705,091900,5485380,12470,12470,12470,12470,0
20230705,091800,5485380,12470,12470,12470,12470,0
20230705,091700,5485380,12470,12470,12470,12470,0
20230705,091600,5485380,12470,12470,12470,12470,0
20230705,091500,5485380,12470,12470,12470,12470,1
20230705,091400,5472910,12470,12470,12470,12470,0
20230705,091300,5472910,12470,12470,12470,12470,8
20230705,091200,5373150,12480,12480,12480,12480,0
20230705,091100,5373150,12480,12480,12480,12480,117
20230705,091000,3912990,12490,12490,12490,12490,0
20230705,090900,3912990,12490,12490,12490,12490,0
20230705,090800,3912990,12490,12490,12490,12490,0
20230705,090700,3912990,12490,12490,12490,12490,0
20230705,090600,3912990,12490,12490,12490,12490,2
20230705,090500,3888010,12480,12480,12480,12480,23
20230705,090400,3600970,12470,12470,12470,12470,1
20230705,090300,3588500,12430,12440,12440,12430,49
20230705,090200,2979230,12440,12440,12440,12440,0
20230705,090100,2979230,12440,12440,12440,12440,19
20230705,090000,2742870,12440,12350,12440,12350,222