KissMeData/066310/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,192700,1315994680,11440,11440,11440,11440,1297
20230703,192600,1315994680,11440,11440,11440,11440,0
20230703,192500,1315994680,11440,11440,11440,11440,0
20230703,192400,1315994680,11440,11440,11440,11440,0
20230703,192300,1315994680,11440,11440,11440,11440,0
20230703,192200,1315994680,11440,11440,11440,11440,0
20230703,192100,1315994680,11440,11440,11440,11440,0
20230703,192000,1315994680,11440,11440,11440,11440,0
20230703,191900,1315994680,11440,11440,11440,11440,0
20230703,191800,1315994680,11440,11440,11440,11440,0
20230703,191700,1315994680,11440,11440,11440,11440,0
20230703,191600,1315994680,11440,11440,11440,11440,0
20230703,191500,1315994680,11440,11440,11440,11440,0
20230703,191400,1315994680,11440,11440,11440,11440,0
20230703,191300,1315994680,11440,11440,11440,11440,0
20230703,191200,1315994680,11440,11440,11440,11440,0
20230703,191100,1315994680,11440,11440,11440,11440,0
20230703,191000,1315994680,11440,11440,11440,11440,0
20230703,190900,1315994680,11440,11440,11440,11440,0
20230703,190800,1315994680,11440,11440,11440,11440,0
20230703,190700,1315994680,11440,11440,11440,11440,0
20230703,190600,1315994680,11440,11440,11440,11440,0
20230703,190500,1315994680,11440,11440,11440,11440,0
20230703,190400,1315994680,11440,11440,11440,11440,0
20230703,190300,1315994680,11440,11440,11440,11440,0
20230703,190200,1315994680,11440,11440,11440,11440,0
20230703,190100,1315994680,11440,11440,11440,11440,0
20230703,190000,1315994680,11440,11440,11440,11440,0
20230703,185900,1315994680,11440,11440,11440,11440,0
20230703,185800,1315994680,11440,11440,11440,11440,0
20230703,185700,1315994680,11440,11440,11440,11440,1297
20230703,185600,1315994680,11440,11440,11440,11440,0
20230703,185500,1315994680,11440,11440,11440,11440,0
20230703,185400,1315994680,11440,11440,11440,11440,0
20230703,185300,1315994680,11440,11440,11440,11440,0
20230703,185200,1315994680,11440,11440,11440,11440,0
20230703,185100,1315994680,11440,11440,11440,11440,0
20230703,185000,1315994680,11440,11440,11440,11440,0
20230703,184900,1315994680,11440,11440,11440,11440,0
20230703,184800,1315994680,11440,11440,11440,11440,0
20230703,184700,1315994680,11440,11440,11440,11440,0
20230703,184600,1315994680,11440,11440,11440,11440,0
20230703,184500,1315994680,11440,11440,11440,11440,0
20230703,184400,1315994680,11440,11440,11440,11440,0
20230703,184300,1315994680,11440,11440,11440,11440,0
20230703,184200,1315994680,11440,11440,11440,11440,0
20230703,184100,1315994680,11440,11440,11440,11440,0
20230703,184000,1315994680,11440,11440,11440,11440,0
20230703,183900,1315994680,11440,11440,11440,11440,0
20230703,183800,1315994680,11440,11440,11440,11440,0
20230703,183700,1315994680,11440,11440,11440,11440,0
20230703,183600,1315994680,11440,11440,11440,11440,0
20230703,183500,1315994680,11440,11440,11440,11440,0
20230703,183400,1315994680,11440,11440,11440,11440,0
20230703,183300,1315994680,11440,11440,11440,11440,0
20230703,183200,1315994680,11440,11440,11440,11440,0
20230703,183100,1315994680,11440,11440,11440,11440,0
20230703,183000,1315994680,11440,11440,11440,11440,0
20230703,182900,1315994680,11440,11440,11440,11440,0
20230703,182800,1315994680,11440,11440,11440,11440,0
20230703,182700,1315994680,11440,11440,11440,11440,1297
20230703,182600,1315994680,11440,11440,11440,11440,0
20230703,182500,1315994680,11440,11440,11440,11440,0
20230703,182400,1315994680,11440,11440,11440,11440,0
20230703,182300,1315994680,11440,11440,11440,11440,0
20230703,182200,1315994680,11440,11440,11440,11440,0
20230703,182100,1315994680,11440,11440,11440,11440,0
20230703,182000,1315994680,11440,11440,11440,11440,0
20230703,181900,1315994680,11440,11440,11440,11440,0
20230703,181800,1315994680,11440,11440,11440,11440,0
20230703,181700,1315994680,11440,11440,11440,11440,0
20230703,181600,1315994680,11440,11440,11440,11440,0
20230703,181500,1315994680,11440,11440,11440,11440,0
20230703,181400,1315994680,11440,11440,11440,11440,0
20230703,181300,1315994680,11440,11440,11440,11440,0
20230703,181200,1315994680,11440,11440,11440,11440,0
20230703,181100,1315994680,11440,11440,11440,11440,0
20230703,181000,1315994680,11440,11440,11440,11440,0
20230703,180900,1315994680,11440,11440,11440,11440,0
20230703,180800,1315994680,11440,11440,11440,11440,0
20230703,180700,1315994680,11440,11440,11440,11440,0
20230703,180600,1315994680,11440,11440,11440,11440,0
20230703,180500,1315994680,11440,11440,11440,11440,0
20230703,180400,1315994680,11440,11440,11440,11440,0
20230703,180300,1315994680,11440,11440,11440,11440,0
20230703,180200,1315994680,11440,11440,11440,11440,0
20230703,180100,1315994680,11440,11440,11440,11440,0
20230703,180000,1315994680,11440,11440,11440,11440,0
20230703,175900,1315994680,11440,11440,11440,11440,0
20230703,175800,1315994680,11440,11440,11440,11440,0
20230703,175700,1315994680,11440,11440,11440,11440,1297
20230703,175600,1315994680,11440,11440,11440,11440,0
20230703,175500,1315994680,11440,11440,11440,11440,0
20230703,175400,1315994680,11440,11440,11440,11440,0
20230703,175300,1315994680,11440,11440,11440,11440,0
20230703,175200,1315994680,11440,11440,11440,11440,0
20230703,175100,1315994680,11440,11440,11440,11440,0
20230703,175000,1315994680,11440,11440,11440,11440,0
20230703,174900,1315994680,11440,11440,11440,11440,0
20230703,174800,1315994680,11440,11440,11440,11440,0
20230703,174700,1315994680,11440,11440,11440,11440,0
20230703,174600,1315994680,11440,11440,11440,11440,0
20230703,174500,1315994680,11440,11440,11440,11440,0
20230703,174400,1315994680,11440,11440,11440,11440,0
20230703,174300,1315994680,11440,11440,11440,11440,0
20230703,174200,1315994680,11440,11440,11440,11440,0
20230703,174100,1315994680,11440,11440,11440,11440,0
20230703,174000,1315994680,11440,11440,11440,11440,0
20230703,173900,1315994680,11440,11440,11440,11440,0
20230703,173800,1315994680,11440,11440,11440,11440,0
20230703,173700,1315994680,11440,11440,11440,11440,0
20230703,173600,1315994680,11440,11440,11440,11440,0
20230703,173500,1315994680,11440,11440,11440,11440,0
20230703,173400,1315994680,11440,11440,11440,11440,0
20230703,173300,1315994680,11440,11440,11440,11440,0
20230703,173200,1315994680,11440,11440,11440,11440,0
20230703,173100,1315994680,11440,11440,11440,11440,0
20230703,173000,1315994680,11440,11440,11440,11440,0
20230703,172900,1315994680,11440,11440,11440,11440,0
20230703,172800,1315994680,11440,11440,11440,11440,0
20230703,172700,1315994680,11440,11440,11440,11440,1297
20230703,172600,1315994680,11440,11440,11440,11440,0
20230703,172500,1315994680,11440,11440,11440,11440,0
20230703,172400,1315994680,11440,11440,11440,11440,0
20230703,172300,1315994680,11440,11440,11440,11440,0
20230703,172200,1315994680,11440,11440,11440,11440,0
20230703,172100,1315994680,11440,11440,11440,11440,0
20230703,172000,1315994680,11440,11440,11440,11440,0
20230703,171900,1315994680,11440,11440,11440,11440,0
20230703,171800,1315994680,11440,11440,11440,11440,0
20230703,171700,1315994680,11440,11440,11440,11440,0
20230703,171600,1315994680,11440,11440,11440,11440,0
20230703,171500,1315994680,11440,11440,11440,11440,0
20230703,171400,1315994680,11440,11440,11440,11440,0
20230703,171300,1315994680,11440,11440,11440,11440,0
20230703,171200,1315994680,11440,11440,11440,11440,0
20230703,171100,1315994680,11440,11440,11440,11440,0
20230703,171000,1315994680,11440,11440,11440,11440,0
20230703,170900,1315994680,11440,11440,11440,11440,0
20230703,170800,1315994680,11440,11440,11440,11440,0
20230703,170700,1315994680,11440,11440,11440,11440,0
20230703,170600,1315994680,11440,11440,11440,11440,0
20230703,170500,1315994680,11440,11440,11440,11440,0
20230703,170400,1315994680,11440,11440,11440,11440,0
20230703,170300,1315994680,11440,11440,11440,11440,0
20230703,170200,1315994680,11440,11440,11440,11440,0
20230703,170100,1315994680,11440,11440,11440,11440,0
20230703,170000,1315994680,11440,11440,11440,11440,0
20230703,165900,1315994680,11440,11440,11440,11440,0
20230703,165800,1315994680,11440,11440,11440,11440,0
20230703,165700,1315994680,11440,11440,11440,11440,1297
20230703,165600,1315994680,11440,11440,11440,11440,0
20230703,165500,1315994680,11440,11440,11440,11440,0
20230703,165400,1315994680,11440,11440,11440,11440,0
20230703,165300,1315994680,11440,11440,11440,11440,0
20230703,165200,1315994680,11440,11440,11440,11440,0
20230703,165100,1315994680,11440,11440,11440,11440,0
20230703,165000,1315994680,11440,11440,11440,11440,0
20230703,164900,1315994680,11440,11440,11440,11440,0
20230703,164800,1315994680,11440,11440,11440,11440,0
20230703,164700,1315994680,11440,11440,11440,11440,0
20230703,164600,1315994680,11440,11440,11440,11440,0
20230703,164500,1315994680,11440,11440,11440,11440,0
20230703,164400,1315994680,11440,11440,11440,11440,0
20230703,164300,1315994680,11440,11440,11440,11440,0
20230703,164200,1315994680,11440,11440,11440,11440,0
20230703,164100,1315994680,11440,11440,11440,11440,0
20230703,164000,1315994680,11440,11440,11440,11440,0
20230703,163900,1315994680,11440,11440,11440,11440,0
20230703,163800,1315994680,11440,11440,11440,11440,0
20230703,163700,1315994680,11440,11440,11440,11440,0
20230703,163600,1315994680,11440,11440,11440,11440,0
20230703,163500,1315994680,11440,11440,11440,11440,0
20230703,163400,1315994680,11440,11440,11440,11440,0
20230703,163300,1315994680,11440,11440,11440,11440,0
20230703,163200,1315994680,11440,11440,11440,11440,0
20230703,163100,1315994680,11440,11440,11440,11440,0
20230703,163000,1315994680,11440,11440,11440,11440,0
20230703,162900,1315994680,11440,11440,11440,11440,0
20230703,162800,1315994680,11440,11440,11440,11440,0
20230703,162700,1315994680,11440,11440,11440,11440,1297
20230703,162600,1315994680,11440,11440,11440,11440,0
20230703,162500,1315994680,11440,11440,11440,11440,0
20230703,162400,1315994680,11440,11440,11440,11440,0
20230703,162300,1315994680,11440,11440,11440,11440,0
20230703,162200,1315994680,11440,11440,11440,11440,0
20230703,162100,1315994680,11440,11440,11440,11440,0
20230703,162000,1315994680,11440,11440,11440,11440,0
20230703,161900,1315994680,11440,11440,11440,11440,0
20230703,161800,1315994680,11440,11440,11440,11440,0
20230703,161700,1315994680,11440,11440,11440,11440,0
20230703,161600,1315994680,11440,11440,11440,11440,0
20230703,161500,1315994680,11440,11440,11440,11440,0
20230703,161400,1315994680,11440,11440,11440,11440,0
20230703,161300,1315994680,11440,11440,11440,11440,0
20230703,161200,1315994680,11440,11440,11440,11440,0
20230703,161100,1315994680,11440,11440,11440,11440,0
20230703,161000,1315994680,11440,11440,11440,11440,0
20230703,160900,1315994680,11440,11440,11440,11440,0
20230703,160800,1315994680,11440,11440,11440,11440,0
20230703,160700,1315994680,11440,11440,11440,11440,0
20230703,160600,1315994680,11440,11440,11440,11440,0
20230703,160500,1315994680,11440,11440,11440,11440,0
20230703,160400,1315994680,11440,11440,11440,11440,0
20230703,160300,1315994680,11440,11440,11440,11440,0
20230703,160200,1315994680,11440,11440,11440,11440,0
20230703,160100,1315994680,11440,11440,11440,11440,0
20230703,160000,1315994680,11440,11440,11440,11440,0
20230703,155900,1315994680,11440,11440,11440,11440,0
20230703,155800,1315994680,11440,11440,11440,11440,0
20230703,155700,1315994680,11440,11440,11440,11440,1297
20230703,155600,1315994680,11440,11440,11440,11440,0
20230703,155500,1315994680,11440,11440,11440,11440,0
20230703,155400,1315994680,11440,11440,11440,11440,0
20230703,155300,1315994680,11440,11440,11440,11440,0
20230703,155200,1315994680,11440,11440,11440,11440,0
20230703,155100,1315994680,11440,11440,11440,11440,0
20230703,155000,1315994680,11440,11440,11440,11440,0
20230703,154900,1315994680,11440,11440,11440,11440,0
20230703,154800,1315994680,11440,11440,11440,11440,0
20230703,154700,1315994680,11440,11440,11440,11440,0
20230703,154600,1315994680,11440,11440,11440,11440,0
20230703,154500,1315994680,11440,11440,11440,11440,0
20230703,154400,1315994680,11440,11440,11440,11440,0
20230703,154300,1315994680,11440,11440,11440,11440,0
20230703,154200,1315994680,11440,11440,11440,11440,0
20230703,154100,1315994680,11440,11440,11440,11440,0
20230703,154000,1315994680,11440,11440,11440,11440,0
20230703,153900,1315994680,11440,11440,11440,11440,0
20230703,153800,1315994680,11440,11440,11440,11440,0
20230703,153700,1315994680,11440,11440,11440,11440,0
20230703,153600,1315994680,11440,11440,11440,11440,0
20230703,153500,1315994680,11440,11440,11440,11440,0
20230703,153400,1315994680,11440,11440,11440,11440,0
20230703,153300,1315994680,11440,11440,11440,11440,0
20230703,153200,1315994680,11440,11440,11440,11440,0
20230703,153100,1315994680,11440,11440,11440,11440,0
20230703,153000,1315994680,11440,11440,11440,11440,1297
20230703,152900,1301157000,11500,11500,11500,11500,0
20230703,152800,1301157000,11500,11500,11500,11500,0
20230703,152700,1301157000,11500,11500,11500,11500,0
20230703,152600,1301157000,11500,11500,11500,11500,0
20230703,152500,1301157000,11500,11500,11500,11500,0
20230703,152400,1301157000,11500,11500,11500,11500,0
20230703,152300,1301157000,11500,11500,11500,11500,0
20230703,152200,1301157000,11500,11500,11500,11500,0
20230703,152100,1301157000,11500,11500,11500,11500,0
20230703,152000,1301157000,11500,11500,11500,11500,0
20230703,151900,1301157000,11500,11500,11500,11500,0
20230703,151800,1301157000,11500,11500,11500,11500,160
20230703,151700,1299317000,11450,11450,11450,11450,13
20230703,151600,1299168150,11450,11460,11460,11450,1600
20230703,151500,1280839770,11460,11460,11460,11460,81
20230703,151400,1279911510,11520,11520,11520,11520,52
20230703,151300,1279312470,11520,11520,11520,11520,0
20230703,151200,1279312470,11520,11520,11520,11520,46
20230703,151100,1278782550,11520,11470,11520,11460,467
20230703,151000,1273417800,11460,11460,11460,11460,613
20230703,150900,1266392820,11460,11480,11480,11460,128
20230703,150800,1264923510,11490,11490,11490,11490,277
20230703,150700,1261740780,11500,11500,11500,11500,33
20230703,150600,1261361280,11500,11500,11500,11500,20
20230703,150500,1261131280,11500,11500,11500,11500,180
20230703,150400,1259061280,11500,11500,11500,11500,0
20230703,150300,1259061280,11500,11500,11500,11500,0
20230703,150200,1259061280,11500,11500,11500,11500,0
20230703,150100,1259061280,11500,11520,11520,11500,2
20230703,150000,1259038260,11500,11500,11500,11500,0
20230703,145900,1259038260,11500,11500,11500,11500,500
20230703,145800,1253288260,11500,11500,11500,11500,0
20230703,145700,1253288260,11500,11490,11500,11490,941
20230703,145600,1242468390,11490,11490,11490,11490,60
20230703,145500,1241778990,11490,11490,11490,11490,0
20230703,145400,1241778990,11490,11490,11490,11490,11
20230703,145300,1241652600,11500,11500,11500,11500,104
20230703,145200,1240456600,11470,11470,11470,11470,181
20230703,145100,1238380530,11500,11500,11500,11500,0
20230703,145000,1238380530,11500,11500,11500,11500,5
20230703,144900,1238323030,11450,11460,11460,11450,87
20230703,144800,1237326130,11460,11460,11460,11460,0
20230703,144700,1237326130,11460,11490,11490,11460,528
20230703,144600,1231262410,11490,11490,11490,11490,0
20230703,144500,1231262410,11490,11490,11490,11490,0
20230703,144400,1231262410,11490,11490,11490,11490,8
20230703,144300,1231170490,11490,11490,11490,11490,0
20230703,144200,1231170490,11490,11490,11490,11490,0
20230703,144100,1231170490,11490,11480,11490,11460,158
20230703,144000,1229356960,11480,11480,11480,11480,155
20230703,143900,1227577560,11490,11520,11520,11490,1256
20230703,143800,1213131730,11510,11510,11510,11510,0
20230703,143700,1213131730,11510,11510,11510,11510,0
20230703,143600,1213131730,11510,11510,11510,11510,0
20230703,143500,1213131730,11510,11510,11510,11510,26
20230703,143400,1212832470,11510,11510,11510,11510,217
20230703,143300,1210334800,11500,11500,11500,11500,56
20230703,143200,1209690800,11500,11500,11500,11500,21
20230703,143100,1209449300,11500,11500,11500,11500,40
20230703,143000,1208989300,11510,11510,11510,11510,0
20230703,142900,1208989300,11510,11510,11510,11510,8
20230703,142800,1208897220,11510,11520,11520,11510,313
20230703,142700,1205293590,11540,11540,11540,11540,1
20230703,142600,1205282050,11540,11530,11540,11530,203
20230703,142500,1202941010,11520,11520,11520,11520,0
20230703,142400,1202941010,11520,11520,11520,11520,0
20230703,142300,1202941010,11520,11520,11520,11520,186
20230703,142200,1200798290,11520,11520,11520,11520,50
20230703,142100,1200222290,11510,11510,11510,11510,119
20230703,142000,1198852600,11510,11510,11510,11510,1
20230703,141900,1198841090,11510,11510,11510,11510,3
20230703,141800,1198806560,11510,11510,11510,11510,108
20230703,141700,1197563480,11520,11510,11520,11510,51
20230703,141600,1196976460,11510,11510,11510,11510,18
20230703,141500,1196769280,11520,11520,11520,11520,0
20230703,141400,1196769280,11520,11500,11520,11500,193
20230703,141300,1194546590,11500,11500,11500,11500,258
20230703,141200,1191579590,11500,11500,11500,11500,28
20230703,141100,1191257590,11490,11490,11490,11490,0
20230703,141000,1191257590,11490,11500,11500,11490,144
20230703,140900,1189602110,11480,11480,11480,11480,0
20230703,140800,1189602110,11480,11480,11480,11480,0
20230703,140700,1189602110,11480,11480,11510,11480,476
20230703,140600,1184129830,11470,11460,11470,11460,105
20230703,140500,1182925530,11460,11460,11460,11460,2
20230703,140400,1182902610,11520,11520,11520,11520,0
20230703,140300,1182902610,11520,11520,11520,11520,0
20230703,140200,1182902610,11520,11520,11520,11520,0
20230703,140100,1182902610,11520,11520,11520,11520,0
20230703,140000,1182902610,11520,11520,11520,11520,1
20230703,135900,1182891090,11460,11460,11460,11460,0
20230703,135800,1182891090,11460,11460,11460,11460,0
20230703,135700,1182891090,11460,11460,11460,11460,0
20230703,135600,1182891090,11460,11460,11460,11460,100
20230703,135500,1181745090,11460,11460,11460,11460,557
20230703,135400,1175361870,11410,11410,11410,11410,0
20230703,135300,1175361870,11410,11410,11410,11410,1000
20230703,135200,1163951870,11410,11410,11410,11410,20
20230703,135100,1163723670,11410,11420,11430,11410,512
20230703,135000,1157878530,11420,11430,11430,11420,166
20230703,134900,1155982280,11430,11440,11440,11430,722
20230703,134800,1147723090,11450,11450,11450,11450,0
20230703,134700,1147723090,11450,11450,11450,11450,408
20230703,134600,1143051490,11460,11460,11460,11460,10
20230703,134500,1142936890,11450,11450,11450,11450,201
20230703,134400,1140635440,11450,11450,11450,11450,291
20230703,134300,1137303490,11450,11460,11460,11450,663
20230703,134200,1129708820,11460,11460,11460,11460,31
20230703,134100,1129353560,11460,11460,11460,11460,188
20230703,134000,1127199080,11460,11480,11480,11460,264
20230703,133900,1124169320,11490,11490,11490,11490,53
20230703,133800,1123560350,11490,11490,11490,11490,208
20230703,133700,1121170430,11530,11530,11530,11530,0
20230703,133600,1121170430,11530,11530,11530,11530,0
20230703,133500,1121170430,11530,11530,11530,11530,0
20230703,133400,1121170430,11530,11530,11530,11530,1
20230703,133300,1121158900,11490,11480,11490,11480,44
20230703,133200,1120653350,11480,11480,11480,11480,100
20230703,133100,1119505350,11480,11480,11480,11480,188
20230703,133000,1117347110,11480,11480,11480,11480,16
20230703,132900,1117163430,11480,11520,11520,11480,50
20230703,132800,1116589310,11530,11530,11530,11530,0
20230703,132700,1116589310,11530,11530,11530,11530,101
20230703,132600,1115424780,11550,11550,11550,11550,0
20230703,132500,1115424780,11550,11520,11550,11520,57
20230703,132400,1114767240,11520,11520,11520,11520,4
20230703,132300,1114721160,11520,11520,11520,11520,0
20230703,132200,1114721160,11520,11520,11520,11520,10
20230703,132100,1114605960,11520,11520,11520,11520,0
20230703,132000,1114605960,11520,11500,11520,11500,959
20230703,131900,1103572590,11500,11500,11500,11500,32
20230703,131800,1103204590,11500,11500,11500,11500,0
20230703,131700,1103204590,11500,11490,11500,11490,86
20230703,131600,1102216230,11490,11500,11500,11490,111
20230703,131500,1100940530,11500,11500,11500,11500,50
20230703,131400,1100365530,11500,11500,11500,11500,0
20230703,131300,1100365530,11500,11500,11500,11500,10
20230703,131200,1100250530,11500,11500,11500,11500,0
20230703,131100,1100250530,11500,11500,11500,11500,0
20230703,131000,1100250530,11500,11500,11500,11500,0
20230703,130900,1100250530,11500,11500,11500,11500,0
20230703,130800,1100250530,11500,11500,11500,11500,0
20230703,130700,1100250530,11500,11500,11500,11500,43
20230703,130600,1099756030,11500,11500,11500,11500,26
20230703,130500,1099457030,11500,11500,11500,11500,4
20230703,130400,1099411030,11500,11500,11500,11500,40
20230703,130300,1098951030,11500,11480,11500,11480,160
20230703,130200,1097111050,11500,11500,11500,11500,43
20230703,130100,1096616550,11460,11480,11480,11460,339
20230703,130000,1092726550,11480,11480,11480,11480,8
20230703,125900,1092634710,11450,11480,11480,11450,505
20230703,125800,1086845920,11480,11470,11480,11470,279
20230703,125700,1083643010,11450,11440,11450,11440,150
20230703,125600,1081925670,11440,11440,11440,11440,48
20230703,125500,1081376550,11440,11440,11440,11440,58
20230703,125400,1080713030,11410,11430,11430,11410,651
20230703,125300,1073279520,11430,11430,11430,11430,40
20230703,125200,1072822320,11440,11430,11440,11420,878
20230703,125100,1062790080,11430,11440,11440,11430,45
20230703,125000,1062275290,11440,11440,11440,11440,0
20230703,124900,1062275290,11440,11440,11440,11440,0
20230703,124800,1062275290,11440,11440,11440,11440,17
20230703,124700,1062080810,11440,11440,11440,11440,116
20230703,124600,1060753770,11440,11440,11440,11440,0
20230703,124500,1060753770,11440,11440,11440,11440,65
20230703,124400,1060010170,11430,11430,11430,11430,656
20230703,124300,1052512090,11430,11430,11430,11430,291
20230703,124200,1049185960,11430,11430,11430,11430,1
20230703,124100,1049174530,11430,11440,11440,11430,256
20230703,124000,1046247000,11440,11450,11450,11440,98
20230703,123900,1045125830,11450,11450,11450,11450,0
20230703,123800,1045125830,11450,11450,11450,11450,0
20230703,123700,1045125830,11450,11440,11450,11440,1010
20230703,123600,1033562330,11440,11440,11440,11440,0
20230703,123500,1033562330,11440,11440,11440,11440,1
20230703,123400,1033550890,11440,11450,11450,11440,222
20230703,123300,1031011000,11450,11450,11450,11450,0
20230703,123200,1031011000,11450,11470,11470,11450,387
20230703,123100,1026578000,11460,11460,11460,11460,0
20230703,123000,1026578000,11460,11460,11460,11460,33
20230703,122900,1026199820,11460,11470,11470,11460,208
20230703,122800,1023815290,11470,11470,11470,11470,12
20230703,122700,1023677650,11470,11470,11470,11470,18
20230703,122600,1023471190,11470,11470,11470,11460,270
20230703,122500,1020374960,11470,11480,11480,11470,813
20230703,122400,1011043300,11480,11480,11480,11480,71
20230703,122300,1010228220,11480,11480,11480,11480,500
20230703,122200,1004488220,11480,11480,11480,11480,30
20230703,122100,1004143820,11470,11470,11470,11470,0
20230703,122000,1004143820,11470,11470,11470,11470,0
20230703,121900,1004143820,11470,11470,11470,11470,10
20230703,121800,1004029120,11470,11470,11470,11470,2
20230703,121700,1004006180,11470,11470,11470,11470,35
20230703,121600,1003604730,11470,11490,11490,11470,26
20230703,121500,1003306330,11490,11490,11490,11490,2
20230703,121400,1003283350,11490,11490,11490,11490,22
20230703,121300,1003030570,11490,11500,11500,11490,282
20230703,121200,999790370,11500,11510,11510,11500,346
20230703,121100,995810950,11510,11510,11510,11510,0
20230703,121000,995810950,11510,11510,11510,11510,57
20230703,120900,995154880,11520,11520,11520,11520,0
20230703,120800,995154880,11520,11520,11520,11520,93
20230703,120700,994083520,11520,11530,11530,11520,75
20230703,120600,993219490,11540,11540,11540,11540,0
20230703,120500,993219490,11540,11540,11540,11540,0
20230703,120400,993219490,11540,11540,11540,11540,0
20230703,120300,993219490,11540,11540,11540,11540,321
20230703,120200,989515150,11540,11540,11540,11540,20
20230703,120100,989284350,11540,11540,11540,11540,19
20230703,120000,989065090,11510,11510,11510,11510,287
20230703,115900,985761720,11510,11510,11510,11510,121
20230703,115800,984369010,11500,11500,11500,11500,0
20230703,115700,984369010,11500,11500,11500,11500,0
20230703,115600,984369010,11500,11500,11500,11500,0
20230703,115500,984369010,11500,11500,11500,11500,7
20230703,115400,984288510,11490,11490,11490,11490,0
20230703,115300,984288510,11490,11490,11490,11490,100
20230703,115200,983139510,11490,11490,11490,11490,0
20230703,115100,983139510,11490,11490,11490,11490,0
20230703,115000,983139510,11490,11490,11490,11490,0
20230703,114900,983139510,11490,11490,11490,11490,2
20230703,114800,983116530,11510,11510,11510,11510,4
20230703,114700,983070490,11510,11510,11510,11510,88
20230703,114600,982057610,11490,11490,11490,11490,10
20230703,114500,981942710,11490,11490,11490,11490,0
20230703,114400,981942710,11490,11510,11510,11490,4
20230703,114300,981896730,11480,11480,11480,11480,0
20230703,114200,981896730,11480,11480,11480,11480,0
20230703,114100,981896730,11480,11480,11480,11480,0
20230703,114000,981896730,11480,11480,11480,11480,0
20230703,113900,981896730,11480,11480,11480,11480,0
20230703,113800,981896730,11480,11480,11480,11480,200
20230703,113700,979600730,11480,11490,11490,11480,702
20230703,113600,971534780,11490,11490,11490,11490,47
20230703,113500,970994750,11490,11490,11490,11490,110
20230703,113400,969730850,11490,11490,11490,11490,0
20230703,113300,969730850,11490,11490,11490,11490,1209
20230703,113200,955839440,11490,11510,11510,11490,364
20230703,113100,951656010,11510,11510,11510,11510,100
20230703,113000,950505010,11490,11490,11490,11490,0
20230703,112900,950505010,11490,11490,11490,11490,1392
20230703,112800,934510930,11490,11510,11510,11490,1047
20230703,112700,922476520,11510,11510,11510,11510,75
20230703,112600,921613270,11510,11510,11510,11510,0
20230703,112500,921613270,11510,11510,11510,11510,4
20230703,112400,921567230,11530,11530,11530,11530,25
20230703,112300,921278980,11530,11530,11530,11530,34
20230703,112200,920886960,11530,11530,11530,11530,17
20230703,112100,920690950,11530,11530,11530,11530,8
20230703,112000,920598710,11530,11530,11530,11530,0
20230703,111900,920598710,11530,11550,11550,11530,2315
20230703,111800,893882160,11560,11560,11560,11560,834
20230703,111700,884241120,11560,11570,11570,11560,412
20230703,111600,879477120,11570,11580,11580,11570,237
20230703,111500,876733480,11590,11590,11590,11590,414
20230703,111400,871935220,11600,11600,11600,11600,0
20230703,111300,871935220,11600,11600,11600,11600,0
20230703,111200,871935220,11600,11600,11600,11600,5
20230703,111100,871877220,11600,11600,11600,11600,0
20230703,111000,871877220,11600,11600,11600,11600,0
20230703,110900,871877220,11600,11600,11600,11600,2
20230703,110800,871854020,11600,11590,11600,11590,356
20230703,110700,867725100,11590,11590,11590,11590,1
20230703,110600,867713510,11590,11590,11590,11590,80
20230703,110500,866786310,11590,11590,11590,11590,0
20230703,110400,866786310,11590,11590,11590,11590,0
20230703,110300,866786310,11590,11590,11590,11590,96
20230703,110200,865673670,11590,11590,11590,11590,200
20230703,110100,863355670,11590,11590,11590,11590,0
20230703,110000,863355670,11590,11590,11590,11590,94
20230703,105900,862266210,11590,11590,11590,11590,120
20230703,105800,860875410,11590,11590,11590,11590,0
20230703,105700,860875410,11590,11600,11610,11590,94
20230703,105600,859784210,11590,11600,11600,11590,370
20230703,105500,855495050,11610,11610,11610,11610,0
20230703,105400,855495050,11610,11590,11610,11590,33
20230703,105300,855112280,11590,11590,11590,11590,20
20230703,105200,854880480,11590,11590,11590,11590,0
20230703,105100,854880480,11590,11590,11590,11590,300
20230703,105000,851403480,11590,11590,11590,11590,570
20230703,104900,844797180,11590,11590,11590,11590,131
20230703,104800,843278890,11630,11630,11630,11630,0
20230703,104700,843278890,11630,11630,11630,11630,0
20230703,104600,843278890,11630,11630,11630,11630,0
20230703,104500,843278890,11630,11620,11630,11620,62
20230703,104400,842558180,11600,11610,11610,11600,490
20230703,104300,836874110,11630,11630,11630,11630,24
20230703,104200,836594990,11630,11610,11630,11600,117
20230703,104100,835237700,11610,11610,11610,11610,261
20230703,104000,832207490,11600,11600,11600,11600,0
20230703,103900,832207490,11600,11610,11610,11600,162
20230703,103800,830328150,11610,11610,11610,11610,0
20230703,103700,830328150,11610,11620,11620,11610,323
20230703,103600,826578070,11620,11630,11630,11620,58
20230703,103500,825904100,11630,11640,11640,11630,13
20230703,103400,825752790,11650,11650,11650,11650,1
20230703,103300,825741140,11650,11650,11650,11650,50
20230703,103200,825158640,11650,11690,11690,11650,1141
20230703,103100,811834540,11690,11690,11690,11690,6
20230703,103000,811764400,11700,11700,11700,11700,0
20230703,102900,811764400,11700,11700,11710,11700,723
20230703,102800,803301110,11700,11700,11700,11700,110
20230703,102700,802014110,11710,11710,11710,11710,3
20230703,102600,801978980,11700,11710,11710,11700,228
20230703,102500,799310820,11710,11650,11710,11620,3654
20230703,102400,756713530,11620,11620,11620,11620,0
20230703,102300,756713530,11620,11620,11620,11620,36
20230703,102200,756295210,11610,11610,11610,11610,0
20230703,102100,756295210,11610,11610,11610,11610,0
20230703,102000,756295210,11610,11610,11610,11610,1
20230703,101900,756283600,11610,11610,11610,11610,1
20230703,101800,756271990,11650,11650,11650,11650,114
20230703,101700,754943890,11650,11650,11650,11650,0
20230703,101600,754943890,11650,11650,11650,11650,0
20230703,101500,754943890,11650,11600,11650,11600,46
20230703,101400,754410240,11600,11600,11600,11600,80
20230703,101300,753482240,11600,11600,11600,11600,85
20230703,101200,752496240,11580,11580,11580,11580,1
20230703,101100,752484660,11600,11600,11600,11600,0
20230703,101000,752484660,11600,11600,11600,11600,1220
20230703,100900,738332660,11600,11620,11620,11600,355
20230703,100800,734211970,11620,11620,11620,11620,0
20230703,100700,734211970,11620,11620,11620,11620,92
20230703,100600,733142930,11620,11620,11620,11620,486
20230703,100500,727495610,11600,11600,11600,11600,0
20230703,100400,727495610,11600,11600,11600,11600,9
20230703,100300,727391210,11610,11610,11620,11610,1225
20230703,100200,713168560,11610,11660,11660,11610,3513
20230703,100100,672308700,11700,11700,11700,11700,1
20230703,100000,672297000,11670,11670,11670,11670,900
20230703,095900,661794000,11680,11680,11690,11680,620
20230703,095800,654551810,11680,11640,11680,11640,974
20230703,095700,643184950,11640,11660,11660,11640,905
20230703,095600,632639000,11670,11670,11670,11670,0
20230703,095500,632639000,11670,11670,11670,11670,394
20230703,095400,628041020,11670,11670,11670,11670,150
20230703,095300,626290520,11670,11690,11690,11670,226
20230703,095200,623648680,11690,11690,11690,11690,62
20230703,095100,622923900,11690,11700,11710,11690,159
20230703,095000,621063700,11710,11700,11710,11660,652
20230703,094900,613437930,11690,11670,11690,11670,484
20230703,094800,607783040,11650,11650,11650,11650,230
20230703,094700,605103540,11690,11690,11690,11690,0
20230703,094600,605103540,11690,11690,11690,11690,16
20230703,094500,604916500,11650,11700,11700,11650,907
20230703,094400,594335600,11700,11700,11700,11680,1117
20230703,094300,581266740,11680,11720,11720,11660,170
20230703,094200,579280950,11730,11730,11740,11720,1259
20230703,094100,564508830,11730,11730,11740,11720,1433
20230703,094000,547704360,11730,11710,11740,11710,1671
20230703,093900,528122200,11710,11690,11710,11690,734
20230703,093800,519534270,11640,11640,11640,11640,139
20230703,093700,517916310,11640,11710,11710,11640,710
20230703,093600,509625420,11710,11710,11710,11710,2
20230703,093500,509602000,11720,11690,11720,11690,979
20230703,093400,498146240,11670,11670,11680,11670,91
20230703,093300,497084250,11670,11640,11670,11640,789
20230703,093200,487890420,11650,11650,11650,11650,1781
20230703,093100,467141770,11650,11680,11680,11650,834
20230703,093000,457410370,11690,11680,11690,11670,1117
20230703,092900,444361970,11680,11720,11720,11680,278
20230703,092800,441109650,11730,11730,11730,11730,0
20230703,092700,441109650,11730,11710,11740,11710,1863
20230703,092600,419261490,11700,11630,11700,11630,2910
20230703,092500,385300430,11630,11610,11640,11610,402
20230703,092400,380633160,11610,11610,11610,11610,507
20230703,092300,374746890,11610,11610,11610,11610,40
20230703,092200,374282490,11670,11660,11670,11650,3293
20230703,092100,335873540,11610,11600,11660,11580,2169
20230703,092000,310661470,11600,11540,11600,11540,3939
20230703,091900,265055100,11500,11500,11500,11500,0
20230703,091800,265055100,11500,11500,11500,11500,430
20230703,091700,260110100,11500,11550,11550,11500,345
20230703,091600,256127740,11550,11500,11550,11490,227
20230703,091500,253511970,11560,11510,11560,11490,937
20230703,091400,242743440,11490,11490,11490,11490,0
20230703,091300,242743440,11490,11570,11570,11490,191
20230703,091200,240546210,11560,11480,11560,11480,1868
20230703,091100,218969590,11540,11520,11550,11520,504
20230703,091000,213153730,11510,11500,11510,11500,1390
20230703,090900,197156290,11510,11500,11510,11490,745
20230703,090800,188594300,11510,11460,11510,11450,3991
20230703,090700,142760170,11450,11450,11470,11440,2819
20230703,090600,110451800,11440,11400,11440,11310,1968
20230703,090500,88094880,11400,11470,11470,11310,232
20230703,090400,85450690,11470,11370,11470,11370,1084
20230703,090300,73032320,11360,11270,11360,11270,1144
20230703,090200,60056950,11370,11330,11370,11330,1264
20230703,090100,45709620,11240,11290,11290,11240,2383
20230703,090000,18831660,11290,11340,11340,11290,1658