KissMeData/084010/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,193900,239586020,13610,13610,13610,13610,309
20230704,193800,239586020,13610,13610,13610,13610,0
20230704,193700,239586020,13610,13610,13610,13610,0
20230704,193600,239586020,13610,13610,13610,13610,0
20230704,193500,239586020,13610,13610,13610,13610,0
20230704,193400,239586020,13610,13610,13610,13610,0
20230704,193300,239586020,13610,13610,13610,13610,0
20230704,193200,239586020,13610,13610,13610,13610,0
20230704,193100,239586020,13610,13610,13610,13610,0
20230704,193000,239586020,13610,13610,13610,13610,0
20230704,192900,239586020,13610,13610,13610,13610,0
20230704,192800,239586020,13610,13610,13610,13610,0
20230704,192700,239586020,13610,13610,13610,13610,0
20230704,192600,239586020,13610,13610,13610,13610,0
20230704,192500,239586020,13610,13610,13610,13610,0
20230704,192400,239586020,13610,13610,13610,13610,0
20230704,192300,239586020,13610,13610,13610,13610,0
20230704,192200,239586020,13610,13610,13610,13610,0
20230704,192100,239586020,13610,13610,13610,13610,0
20230704,192000,239586020,13610,13610,13610,13610,0
20230704,191900,239586020,13610,13610,13610,13610,0
20230704,191800,239586020,13610,13610,13610,13610,0
20230704,191700,239586020,13610,13610,13610,13610,0
20230704,191600,239586020,13610,13610,13610,13610,0
20230704,191500,239586020,13610,13610,13610,13610,0
20230704,191400,239586020,13610,13610,13610,13610,0
20230704,191300,239586020,13610,13610,13610,13610,0
20230704,191200,239586020,13610,13610,13610,13610,0
20230704,191100,239586020,13610,13610,13610,13610,0
20230704,191000,239586020,13610,13610,13610,13610,0
20230704,190900,239586020,13610,13610,13610,13610,309
20230704,190800,239586020,13610,13610,13610,13610,0
20230704,190700,239586020,13610,13610,13610,13610,0
20230704,190600,239586020,13610,13610,13610,13610,0
20230704,190500,239586020,13610,13610,13610,13610,0
20230704,190400,239586020,13610,13610,13610,13610,0
20230704,190300,239586020,13610,13610,13610,13610,0
20230704,190200,239586020,13610,13610,13610,13610,0
20230704,190100,239586020,13610,13610,13610,13610,0
20230704,190000,239586020,13610,13610,13610,13610,0
20230704,185900,239586020,13610,13610,13610,13610,0
20230704,185800,239586020,13610,13610,13610,13610,0
20230704,185700,239586020,13610,13610,13610,13610,0
20230704,185600,239586020,13610,13610,13610,13610,0
20230704,185500,239586020,13610,13610,13610,13610,0
20230704,185400,239586020,13610,13610,13610,13610,0
20230704,185300,239586020,13610,13610,13610,13610,0
20230704,185200,239586020,13610,13610,13610,13610,0
20230704,185100,239586020,13610,13610,13610,13610,0
20230704,185000,239586020,13610,13610,13610,13610,0
20230704,184900,239586020,13610,13610,13610,13610,0
20230704,184800,239586020,13610,13610,13610,13610,0
20230704,184700,239586020,13610,13610,13610,13610,0
20230704,184600,239586020,13610,13610,13610,13610,0
20230704,184500,239586020,13610,13610,13610,13610,0
20230704,184400,239586020,13610,13610,13610,13610,0
20230704,184300,239586020,13610,13610,13610,13610,0
20230704,184200,239586020,13610,13610,13610,13610,0
20230704,184100,239586020,13610,13610,13610,13610,0
20230704,184000,239586020,13610,13610,13610,13610,0
20230704,183900,239586020,13610,13610,13610,13610,309
20230704,183800,239586020,13610,13610,13610,13610,0
20230704,183700,239586020,13610,13610,13610,13610,0
20230704,183600,239586020,13610,13610,13610,13610,0
20230704,183500,239586020,13610,13610,13610,13610,0
20230704,183400,239586020,13610,13610,13610,13610,0
20230704,183300,239586020,13610,13610,13610,13610,0
20230704,183200,239586020,13610,13610,13610,13610,0
20230704,183100,239586020,13610,13610,13610,13610,0
20230704,183000,239586020,13610,13610,13610,13610,0
20230704,182900,239586020,13610,13610,13610,13610,0
20230704,182800,239586020,13610,13610,13610,13610,0
20230704,182700,239586020,13610,13610,13610,13610,0
20230704,182600,239586020,13610,13610,13610,13610,0
20230704,182500,239586020,13610,13610,13610,13610,0
20230704,182400,239586020,13610,13610,13610,13610,0
20230704,182300,239586020,13610,13610,13610,13610,0
20230704,182200,239586020,13610,13610,13610,13610,0
20230704,182100,239586020,13610,13610,13610,13610,0
20230704,182000,239586020,13610,13610,13610,13610,0
20230704,181900,239586020,13610,13610,13610,13610,0
20230704,181800,239586020,13610,13610,13610,13610,0
20230704,181700,239586020,13610,13610,13610,13610,0
20230704,181600,239586020,13610,13610,13610,13610,0
20230704,181500,239586020,13610,13610,13610,13610,0
20230704,181400,239586020,13610,13610,13610,13610,0
20230704,181300,239586020,13610,13610,13610,13610,0
20230704,181200,239586020,13610,13610,13610,13610,0
20230704,181100,239586020,13610,13610,13610,13610,0
20230704,181000,239586020,13610,13610,13610,13610,0
20230704,180900,239586020,13610,13610,13610,13610,309
20230704,180800,239586020,13610,13610,13610,13610,0
20230704,180700,239586020,13610,13610,13610,13610,0
20230704,180600,239586020,13610,13610,13610,13610,0
20230704,180500,239586020,13610,13610,13610,13610,0
20230704,180400,239586020,13610,13610,13610,13610,0
20230704,180300,239586020,13610,13610,13610,13610,0
20230704,180200,239586020,13610,13610,13610,13610,0
20230704,180100,239586020,13610,13610,13610,13610,0
20230704,180000,239586020,13610,13610,13610,13610,0
20230704,175900,239586020,13610,13610,13610,13610,0
20230704,175800,239586020,13610,13610,13610,13610,0
20230704,175700,239586020,13610,13610,13610,13610,0
20230704,175600,239586020,13610,13610,13610,13610,0
20230704,175500,239586020,13610,13610,13610,13610,0
20230704,175400,239586020,13610,13610,13610,13610,0
20230704,175300,239586020,13610,13610,13610,13610,0
20230704,175200,239586020,13610,13610,13610,13610,0
20230704,175100,239586020,13610,13610,13610,13610,0
20230704,175000,239586020,13610,13610,13610,13610,0
20230704,174900,239586020,13610,13610,13610,13610,0
20230704,174800,239586020,13610,13610,13610,13610,0
20230704,174700,239586020,13610,13610,13610,13610,0
20230704,174600,239586020,13610,13610,13610,13610,0
20230704,174500,239586020,13610,13610,13610,13610,0
20230704,174400,239586020,13610,13610,13610,13610,0
20230704,174300,239586020,13610,13610,13610,13610,0
20230704,174200,239586020,13610,13610,13610,13610,0
20230704,174100,239586020,13610,13610,13610,13610,0
20230704,174000,239586020,13610,13610,13610,13610,0
20230704,173900,239586020,13610,13610,13610,13610,309
20230704,173800,239586020,13610,13610,13610,13610,0
20230704,173700,239586020,13610,13610,13610,13610,0
20230704,173600,239586020,13610,13610,13610,13610,0
20230704,173500,239586020,13610,13610,13610,13610,0
20230704,173400,239586020,13610,13610,13610,13610,0
20230704,173300,239586020,13610,13610,13610,13610,0
20230704,173200,239586020,13610,13610,13610,13610,0
20230704,173100,239586020,13610,13610,13610,13610,0
20230704,173000,239586020,13610,13610,13610,13610,0
20230704,172900,239586020,13610,13610,13610,13610,0
20230704,172800,239586020,13610,13610,13610,13610,0
20230704,172700,239586020,13610,13610,13610,13610,0
20230704,172600,239586020,13610,13610,13610,13610,0
20230704,172500,239586020,13610,13610,13610,13610,0
20230704,172400,239586020,13610,13610,13610,13610,0
20230704,172300,239586020,13610,13610,13610,13610,0
20230704,172200,239586020,13610,13610,13610,13610,0
20230704,172100,239586020,13610,13610,13610,13610,0
20230704,172000,239586020,13610,13610,13610,13610,0
20230704,171900,239586020,13610,13610,13610,13610,0
20230704,171800,239586020,13610,13610,13610,13610,0
20230704,171700,239586020,13610,13610,13610,13610,0
20230704,171600,239586020,13610,13610,13610,13610,0
20230704,171500,239586020,13610,13610,13610,13610,0
20230704,171400,239586020,13610,13610,13610,13610,0
20230704,171300,239586020,13610,13610,13610,13610,0
20230704,171200,239586020,13610,13610,13610,13610,0
20230704,171100,239586020,13610,13610,13610,13610,0
20230704,171000,239586020,13610,13610,13610,13610,0
20230704,170900,239586020,13610,13610,13610,13610,309
20230704,170800,239586020,13610,13610,13610,13610,0
20230704,170700,239586020,13610,13610,13610,13610,0
20230704,170600,239586020,13610,13610,13610,13610,0
20230704,170500,239586020,13610,13610,13610,13610,0
20230704,170400,239586020,13610,13610,13610,13610,0
20230704,170300,239586020,13610,13610,13610,13610,0
20230704,170200,239586020,13610,13610,13610,13610,0
20230704,170100,239586020,13610,13610,13610,13610,0
20230704,170000,239586020,13610,13610,13610,13610,0
20230704,165900,239586020,13610,13610,13610,13610,0
20230704,165800,239586020,13610,13610,13610,13610,0
20230704,165700,239586020,13610,13610,13610,13610,0
20230704,165600,239586020,13610,13610,13610,13610,0
20230704,165500,239586020,13610,13610,13610,13610,0
20230704,165400,239586020,13610,13610,13610,13610,0
20230704,165300,239586020,13610,13610,13610,13610,0
20230704,165200,239586020,13610,13610,13610,13610,0
20230704,165100,239586020,13610,13610,13610,13610,0
20230704,165000,239586020,13610,13610,13610,13610,0
20230704,164900,239586020,13610,13610,13610,13610,0
20230704,164800,239586020,13610,13610,13610,13610,0
20230704,164700,239586020,13610,13610,13610,13610,0
20230704,164600,239586020,13610,13610,13610,13610,0
20230704,164500,239586020,13610,13610,13610,13610,0
20230704,164400,239586020,13610,13610,13610,13610,0
20230704,164300,239586020,13610,13610,13610,13610,0
20230704,164200,239586020,13610,13610,13610,13610,0
20230704,164100,239586020,13610,13610,13610,13610,0
20230704,164000,239586020,13610,13610,13610,13610,0
20230704,163900,239586020,13610,13610,13610,13610,309
20230704,163800,239586020,13610,13610,13610,13610,0
20230704,163700,239586020,13610,13610,13610,13610,0
20230704,163600,239586020,13610,13610,13610,13610,0
20230704,163500,239586020,13610,13610,13610,13610,0
20230704,163400,239586020,13610,13610,13610,13610,0
20230704,163300,239586020,13610,13610,13610,13610,0
20230704,163200,239586020,13610,13610,13610,13610,0
20230704,163100,239586020,13610,13610,13610,13610,0
20230704,163000,239586020,13610,13610,13610,13610,0
20230704,162900,239586020,13610,13610,13610,13610,0
20230704,162800,239586020,13610,13610,13610,13610,0
20230704,162700,239586020,13610,13610,13610,13610,0
20230704,162600,239586020,13610,13610,13610,13610,0
20230704,162500,239586020,13610,13610,13610,13610,0
20230704,162400,239586020,13610,13610,13610,13610,0
20230704,162300,239586020,13610,13610,13610,13610,0
20230704,162200,239586020,13610,13610,13610,13610,0
20230704,162100,239586020,13610,13610,13610,13610,0
20230704,162000,239586020,13610,13610,13610,13610,0
20230704,161900,239586020,13610,13610,13610,13610,0
20230704,161800,239586020,13610,13610,13610,13610,0
20230704,161700,239586020,13610,13610,13610,13610,0
20230704,161600,239586020,13610,13610,13610,13610,0
20230704,161500,239586020,13610,13610,13610,13610,0
20230704,161400,239586020,13610,13610,13610,13610,0
20230704,161300,239586020,13610,13610,13610,13610,0
20230704,161200,239586020,13610,13610,13610,13610,0
20230704,161100,239586020,13610,13610,13610,13610,0
20230704,161000,239586020,13610,13610,13610,13610,0
20230704,160900,239586020,13610,13610,13610,13610,309
20230704,160800,239586020,13610,13610,13610,13610,0
20230704,160700,239586020,13610,13610,13610,13610,0
20230704,160600,239586020,13610,13610,13610,13610,0
20230704,160500,239586020,13610,13610,13610,13610,0
20230704,160400,239586020,13610,13610,13610,13610,0
20230704,160300,239586020,13610,13610,13610,13610,0
20230704,160200,239586020,13610,13610,13610,13610,0
20230704,160100,239586020,13610,13610,13610,13610,0
20230704,160000,239586020,13610,13610,13610,13610,0
20230704,155900,239586020,13610,13610,13610,13610,0
20230704,155800,239586020,13610,13610,13610,13610,0
20230704,155700,239586020,13610,13610,13610,13610,0
20230704,155600,239586020,13610,13610,13610,13610,0
20230704,155500,239586020,13610,13610,13610,13610,0
20230704,155400,239586020,13610,13610,13610,13610,0
20230704,155300,239586020,13610,13610,13610,13610,0
20230704,155200,239586020,13610,13610,13610,13610,0
20230704,155100,239586020,13610,13610,13610,13610,0
20230704,155000,239586020,13610,13610,13610,13610,0
20230704,154900,239586020,13610,13610,13610,13610,0
20230704,154800,239586020,13610,13610,13610,13610,0
20230704,154700,239586020,13610,13610,13610,13610,0
20230704,154600,239586020,13610,13610,13610,13610,0
20230704,154500,239586020,13610,13610,13610,13610,0
20230704,154400,239586020,13610,13610,13610,13610,0
20230704,154300,239586020,13610,13610,13610,13610,0
20230704,154200,239586020,13610,13610,13610,13610,0
20230704,154100,239586020,13610,13610,13610,13610,0
20230704,154000,239586020,13610,13610,13610,13610,0
20230704,153900,239586020,13610,13610,13610,13610,309
20230704,153800,239586020,13610,13610,13610,13610,0
20230704,153700,239586020,13610,13610,13610,13610,0
20230704,153600,239586020,13610,13610,13610,13610,0
20230704,153500,239586020,13610,13610,13610,13610,0
20230704,153400,239586020,13610,13610,13610,13610,0
20230704,153300,239586020,13610,13610,13610,13610,0
20230704,153200,239586020,13610,13610,13610,13610,0
20230704,153100,239586020,13610,13610,13610,13610,0
20230704,153000,239586020,13610,13610,13610,13610,309
20230704,152900,235380530,13590,13590,13590,13590,0
20230704,152800,235380530,13590,13590,13590,13590,0
20230704,152700,235380530,13590,13590,13590,13590,0
20230704,152600,235380530,13590,13590,13590,13590,0
20230704,152500,235380530,13590,13590,13590,13590,0
20230704,152400,235380530,13590,13590,13590,13590,0
20230704,152300,235380530,13590,13590,13590,13590,0
20230704,152200,235380530,13590,13590,13590,13590,0
20230704,152100,235380530,13590,13590,13590,13590,0
20230704,152000,235380530,13590,13590,13590,13590,0
20230704,151900,235380530,13590,13590,13590,13590,2
20230704,151800,235353350,13590,13590,13590,13590,32
20230704,151700,234918470,13550,13570,13570,13550,225
20230704,151600,231866640,13590,13590,13590,13590,10
20230704,151500,231730740,13570,13570,13570,13570,100
20230704,151400,230373740,13570,13570,13570,13570,0
20230704,151300,230373740,13570,13570,13570,13570,75
20230704,151200,229355990,13570,13570,13570,13570,0
20230704,151100,229355990,13570,13590,13590,13570,8
20230704,151000,229247290,13570,13570,13570,13570,0
20230704,150900,229247290,13570,13570,13570,13570,25
20230704,150800,228908040,13560,13560,13560,13560,0
20230704,150700,228908040,13560,13560,13560,13560,0
20230704,150600,228908040,13560,13560,13560,13560,0
20230704,150500,228908040,13560,13560,13560,13560,25
20230704,150400,228569040,13560,13560,13560,13560,0
20230704,150300,228569040,13560,13560,13560,13560,0
20230704,150200,228569040,13560,13560,13560,13560,0
20230704,150100,228569040,13560,13550,13560,13550,26
20230704,150000,228216490,13590,13590,13590,13590,0
20230704,145900,228216490,13590,13590,13590,13590,0
20230704,145800,228216490,13590,13590,13590,13590,11
20230704,145700,228067000,13550,13550,13550,13550,25
20230704,145600,227728250,13590,13590,13590,13590,0
20230704,145500,227728250,13590,13550,13590,13550,6
20230704,145400,227646750,13550,13550,13550,13550,109
20230704,145300,226169800,13550,13550,13550,13550,0
20230704,145200,226169800,13550,13550,13550,13550,0
20230704,145100,226169800,13550,13550,13550,13550,0
20230704,145000,226169800,13550,13550,13550,13550,25
20230704,144900,225831050,13550,13550,13550,13550,0
20230704,144800,225831050,13550,13550,13550,13550,0
20230704,144700,225831050,13550,13550,13550,13550,0
20230704,144600,225831050,13550,13550,13550,13550,25
20230704,144500,225492300,13550,13550,13550,13550,0
20230704,144400,225492300,13550,13550,13550,13550,0
20230704,144300,225492300,13550,13550,13550,13550,0
20230704,144200,225492300,13550,13550,13550,13550,28
20230704,144100,225112900,13550,13550,13550,13550,0
20230704,144000,225112900,13550,13550,13550,13550,0
20230704,143900,225112900,13550,13550,13550,13550,0
20230704,143800,225112900,13550,13590,13590,13550,125
20230704,143700,223415150,13550,13550,13550,13550,0
20230704,143600,223415150,13550,13550,13550,13550,0
20230704,143500,223415150,13550,13550,13550,13550,0
20230704,143400,223415150,13550,13550,13550,13550,25
20230704,143300,223076400,13550,13550,13550,13550,0
20230704,143200,223076400,13550,13550,13550,13550,0
20230704,143100,223076400,13550,13550,13550,13550,25
20230704,143000,222737650,13590,13590,13590,13590,30
20230704,142900,222329950,13590,13590,13590,13590,0
20230704,142800,222329950,13590,13590,13590,13590,1
20230704,142700,222316360,13560,13560,13560,13560,25
20230704,142600,221977360,13550,13550,13550,13550,0
20230704,142500,221977360,13550,13550,13550,13550,1
20230704,142400,221963810,13550,13550,13550,13550,0
20230704,142300,221963810,13550,13550,13550,13550,25
20230704,142200,221625060,13550,13550,13550,13550,0
20230704,142100,221625060,13550,13550,13550,13550,0
20230704,142000,221625060,13550,13550,13550,13550,0
20230704,141900,221625060,13550,13550,13550,13550,25
20230704,141800,221286310,13550,13550,13550,13550,0
20230704,141700,221286310,13550,13550,13550,13550,0
20230704,141600,221286310,13550,13550,13550,13550,0
20230704,141500,221286310,13550,13550,13550,13550,25
20230704,141400,220947560,13550,13550,13550,13550,6
20230704,141300,220866260,13550,13550,13550,13550,0
20230704,141200,220866260,13550,13550,13550,13550,0
20230704,141100,220866260,13550,13550,13550,13550,25
20230704,141000,220527510,13550,13550,13550,13550,0
20230704,140900,220527510,13550,13550,13550,13550,0
20230704,140800,220527510,13550,13550,13550,13550,25
20230704,140700,220188760,13540,13540,13540,13540,0
20230704,140600,220188760,13540,13540,13540,13540,0
20230704,140500,220188760,13540,13540,13540,13540,0
20230704,140400,220188760,13540,13540,13540,13540,25
20230704,140300,219850260,13540,13540,13540,13540,0
20230704,140200,219850260,13540,13540,13540,13540,0
20230704,140100,219850260,13540,13540,13540,13540,0
20230704,140000,219850260,13540,13540,13540,13540,25
20230704,135900,219511760,13560,13560,13560,13560,0
20230704,135800,219511760,13560,13560,13560,13560,0
20230704,135700,219511760,13560,13560,13560,13560,20
20230704,135600,219240560,13560,13540,13560,13540,1013
20230704,135500,205504780,13540,13540,13540,13540,0
20230704,135400,205504780,13540,13540,13540,13540,0
20230704,135300,205504780,13540,13540,13540,13540,0
20230704,135200,205504780,13540,13540,13540,13540,25
20230704,135100,205166280,13540,13540,13540,13540,0
20230704,135000,205166280,13540,13540,13540,13540,0
20230704,134900,205166280,13540,13540,13540,13540,0
20230704,134800,205166280,13540,13540,13540,13540,31
20230704,134700,204746540,13540,13540,13540,13540,0
20230704,134600,204746540,13540,13540,13540,13540,0
20230704,134500,204746540,13540,13540,13540,13540,25
20230704,134400,204408040,13540,13540,13540,13540,0
20230704,134300,204408040,13540,13540,13540,13540,0
20230704,134200,204408040,13540,13540,13540,13540,100
20230704,134100,203054040,13540,13540,13540,13540,26
20230704,134000,202702000,13560,13560,13560,13560,0
20230704,133900,202702000,13560,13560,13560,13560,0
20230704,133800,202702000,13560,13560,13560,13560,22
20230704,133700,202403680,13540,13540,13540,13540,25
20230704,133600,202065180,13540,13540,13540,13540,230
20230704,133500,198950980,13540,13540,13540,13540,0
20230704,133400,198950980,13540,13540,13540,13540,0
20230704,133300,198950980,13540,13540,13540,13540,25
20230704,133200,198612480,13550,13550,13550,13550,0
20230704,133100,198612480,13550,13550,13550,13550,25
20230704,133000,198273730,13540,13540,13540,13540,0
20230704,132900,198273730,13540,13540,13540,13540,25
20230704,132800,197935230,13540,13540,13540,13540,22
20230704,132700,197637350,13550,13550,13550,13550,20
20230704,132600,197366350,13550,13550,13550,13550,37
20230704,132500,196865000,13540,13540,13540,13540,25
20230704,132400,196526500,13540,13540,13540,13540,0
20230704,132300,196526500,13540,13540,13540,13540,0
20230704,132200,196526500,13540,13540,13540,13540,25
20230704,132100,196188000,13540,13540,13540,13540,500
20230704,132000,189418000,13540,13540,13540,13540,0
20230704,131900,189418000,13540,13540,13540,13540,0
20230704,131800,189418000,13540,13540,13540,13540,25
20230704,131700,189079500,13540,13540,13540,13540,0
20230704,131600,189079500,13540,13540,13540,13540,0
20230704,131500,189079500,13540,13540,13540,13540,0
20230704,131400,189079500,13540,13540,13540,13540,25
20230704,131300,188741000,13540,13540,13540,13540,0
20230704,131200,188741000,13540,13540,13540,13540,0
20230704,131100,188741000,13540,13540,13540,13540,0
20230704,131000,188741000,13540,13540,13540,13540,25
20230704,130900,188402500,13560,13560,13560,13560,0
20230704,130800,188402500,13560,13560,13560,13560,23
20230704,130700,188090620,13540,13540,13540,13540,0
20230704,130600,188090620,13540,13540,13540,13540,25
20230704,130500,187752120,13540,13540,13540,13540,0
20230704,130400,187752120,13540,13540,13540,13540,0
20230704,130300,187752120,13540,13540,13540,13540,0
20230704,130200,187752120,13540,13540,13540,13540,25
20230704,130100,187413620,13540,13540,13540,13540,0
20230704,130000,187413620,13540,13540,13540,13540,0
20230704,125900,187413620,13540,13540,13540,13540,25
20230704,125800,187075120,13560,13560,13560,13560,0
20230704,125700,187075120,13560,13560,13560,13560,4
20230704,125600,187020880,13560,13560,13560,13560,0
20230704,125500,187020880,13560,13540,13560,13540,27
20230704,125400,186655280,13540,13540,13540,13540,0
20230704,125300,186655280,13540,13540,13540,13540,0
20230704,125200,186655280,13540,13540,13540,13540,0
20230704,125100,186655280,13540,13540,13540,13540,25
20230704,125000,186316780,13540,13540,13540,13540,0
20230704,124900,186316780,13540,13540,13540,13540,0
20230704,124800,186316780,13540,13540,13540,13540,0
20230704,124700,186316780,13540,13540,13540,13540,25
20230704,124600,185978280,13540,13540,13540,13540,200
20230704,124500,183270280,13540,13540,13540,13540,0
20230704,124400,183270280,13540,13540,13540,13540,0
20230704,124300,183270280,13540,13540,13540,13540,25
20230704,124200,182931780,13560,13560,13560,13560,0
20230704,124100,182931780,13560,13560,13560,13560,20
20230704,124000,182660580,13540,13540,13540,13540,0
20230704,123900,182660580,13540,13540,13540,13540,25
20230704,123800,182322080,13540,13540,13540,13540,0
20230704,123700,182322080,13540,13540,13540,13540,0
20230704,123600,182322080,13540,13540,13540,13540,25
20230704,123500,181983580,13540,13540,13540,13540,0
20230704,123400,181983580,13540,13540,13540,13540,0
20230704,123300,181983580,13540,13540,13540,13540,0
20230704,123200,181983580,13540,13540,13540,13540,25
20230704,123100,181645080,13540,13540,13540,13540,0
20230704,123000,181645080,13540,13540,13540,13540,0
20230704,122900,181645080,13540,13540,13540,13540,0
20230704,122800,181645080,13540,13540,13540,13540,25
20230704,122700,181306580,13550,13550,13550,13550,0
20230704,122600,181306580,13550,13550,13550,13550,10
20230704,122500,181171080,13540,13540,13540,13540,0
20230704,122400,181171080,13540,13540,13540,13540,25
20230704,122300,180832580,13540,13540,13540,13540,0
20230704,122200,180832580,13540,13540,13540,13540,15
20230704,122100,180629480,13540,13540,13540,13540,0
20230704,122000,180629480,13540,13540,13540,13540,25
20230704,121900,180290980,13540,13540,13540,13540,0
20230704,121800,180290980,13540,13540,13540,13540,0
20230704,121700,180290980,13540,13540,13540,13540,0
20230704,121600,180290980,13540,13560,13560,13540,36
20230704,121500,179803320,13550,13550,13550,13550,10
20230704,121400,179667820,13560,13540,13560,13540,120
20230704,121300,178042620,13540,13540,13540,13540,25
20230704,121200,177704120,13560,13530,13560,13530,1701
20230704,121100,154664550,13530,13530,13530,13530,1
20230704,121000,154651020,13530,13530,13530,13530,300
20230704,120900,150592020,13520,13520,13520,13520,25
20230704,120800,150254020,13520,13520,13520,13520,0
20230704,120700,150254020,13520,13520,13520,13520,0
20230704,120600,150254020,13520,13520,13520,13520,0
20230704,120500,150254020,13520,13520,13520,13520,25
20230704,120400,149916020,13520,13520,13520,13520,5
20230704,120300,149848420,13510,13510,13510,13510,0
20230704,120200,149848420,13510,13510,13510,13510,0
20230704,120100,149848420,13510,13510,13510,13510,25
20230704,120000,149510670,13520,13520,13520,13520,0
20230704,115900,149510670,13520,13520,13520,13520,0
20230704,115800,149510670,13520,13520,13520,13520,0
20230704,115700,149510670,13520,13520,13520,13520,25
20230704,115600,149172670,13520,13520,13520,13520,0
20230704,115500,149172670,13520,13520,13520,13520,0
20230704,115400,149172670,13520,13520,13520,13520,0
20230704,115300,149172670,13520,13540,13540,13520,43
20230704,115200,148590950,13510,13510,13510,13510,0
20230704,115100,148590950,13510,13510,13510,13510,0
20230704,115000,148590950,13510,13510,13510,13510,27
20230704,114900,148226180,13540,13540,13540,13540,0
20230704,114800,148226180,13540,13540,13540,13540,0
20230704,114700,148226180,13540,13540,13540,13540,0
20230704,114600,148226180,13540,13510,13540,13510,44
20230704,114500,147631170,13540,13540,13540,13540,2
20230704,114400,147604090,13540,13540,13540,13540,1
20230704,114300,147590550,13510,13510,13510,13510,0
20230704,114200,147590550,13510,13510,13510,13510,25
20230704,114100,147252800,13540,13540,13540,13540,0
20230704,114000,147252800,13540,13540,13540,13540,13
20230704,113900,147076780,13540,13540,13540,13540,1
20230704,113800,147063240,13510,13510,13510,13510,25
20230704,113700,146725490,13510,13510,13510,13510,76
20230704,113600,145698730,13520,13520,13520,13520,0
20230704,113500,145698730,13520,13520,13520,13520,0
20230704,113400,145698730,13520,13540,13540,13520,50
20230704,113300,145022230,13540,13540,13540,13540,200
20230704,113200,142314230,13520,13520,13520,13520,51
20230704,113100,141624710,13520,13520,13520,13520,1
20230704,113000,141611190,13510,13510,13510,13510,25
20230704,112900,141273440,13520,13520,13520,13520,148
20230704,112800,139272480,13520,13520,13520,13520,0
20230704,112700,139272480,13520,13520,13520,13520,25
20230704,112600,138934480,13520,13520,13520,13520,0
20230704,112500,138934480,13520,13520,13520,13520,0
20230704,112400,138934480,13520,13520,13520,13520,0
20230704,112300,138934480,13520,13520,13520,13520,25
20230704,112200,138596480,13520,13520,13520,13520,0
20230704,112100,138596480,13520,13520,13520,13520,0
20230704,112000,138596480,13520,13520,13520,13520,4
20230704,111900,138542400,13520,13520,13520,13520,25
20230704,111800,138204400,13520,13520,13520,13520,0
20230704,111700,138204400,13520,13520,13520,13520,0
20230704,111600,138204400,13520,13520,13520,13520,0
20230704,111500,138204400,13520,13520,13520,13520,25
20230704,111400,137866400,13520,13520,13520,13520,0
20230704,111300,137866400,13520,13520,13520,13520,0
20230704,111200,137866400,13520,13520,13520,13520,23
20230704,111100,137555440,13520,13520,13520,13520,2
20230704,111000,137528400,13520,13510,13520,13510,4
20230704,110900,137474330,13510,13510,13510,13510,0
20230704,110800,137474330,13510,13510,13510,13510,23
20230704,110700,137163600,13520,13520,13520,13520,2
20230704,110600,137136560,13520,13520,13520,13520,3
20230704,110500,137096000,13520,13520,13520,13520,887
20230704,110400,125103760,13520,13510,13520,13510,125
20230704,110300,123414010,13510,13520,13520,13510,47
20230704,110200,122778700,13510,13510,13510,13510,22
20230704,110100,122481480,13520,13510,13520,13510,141
20230704,110000,120576560,13520,13520,13520,13520,3
20230704,105900,120536000,13520,13520,13520,13520,0
20230704,105800,120536000,13520,13520,13520,13520,50
20230704,105700,119860000,13520,13520,13520,13520,39
20230704,105600,119332720,13520,13520,13520,13520,100
20230704,105500,117980720,13520,13520,13520,13520,0
20230704,105400,117980720,13520,13520,13520,13520,0
20230704,105300,117980720,13520,13520,13520,13520,0
20230704,105200,117980720,13520,13520,13520,13520,26
20230704,105100,117629200,13520,13520,13520,13520,0
20230704,105000,117629200,13520,13520,13520,13520,0
20230704,104900,117629200,13520,13520,13520,13520,11
20230704,104800,117480480,13520,13520,13520,13520,0
20230704,104700,117480480,13520,13520,13520,13520,0
20230704,104600,117480480,13520,13520,13520,13520,0
20230704,104500,117480480,13520,13520,13520,13520,0
20230704,104400,117480480,13520,13520,13520,13520,4
20230704,104300,117426400,13550,13550,13550,13550,1
20230704,104200,117412850,13510,13510,13510,13510,0
20230704,104100,117412850,13510,13510,13510,13510,0
20230704,104000,117412850,13510,13510,13510,13510,0
20230704,103900,117412850,13510,13510,13510,13510,0
20230704,103800,117412850,13510,13510,13510,13510,0
20230704,103700,117412850,13510,13510,13510,13510,0
20230704,103600,117412850,13510,13510,13510,13510,0
20230704,103500,117412850,13510,13510,13510,13510,0
20230704,103400,117412850,13510,13510,13510,13510,0
20230704,103300,117412850,13510,13510,13510,13510,70
20230704,103200,116467150,13510,13520,13540,13510,1292
20230704,103100,98999260,13520,13520,13520,13520,0
20230704,103000,98999260,13520,13520,13520,13520,0
20230704,102900,98999260,13520,13520,13520,13520,346
20230704,102800,94321340,13520,13520,13520,13520,1085
20230704,102700,79652140,13520,13530,13530,13520,495
20230704,102600,72955100,13530,13530,13530,13530,0
20230704,102500,72955100,13530,13530,13530,13530,100
20230704,102400,71602100,13530,13530,13530,13530,0
20230704,102300,71602100,13530,13530,13530,13530,0
20230704,102200,71602100,13530,13530,13530,13530,0
20230704,102100,71602100,13530,13530,13530,13530,6
20230704,102000,71520920,13530,13530,13530,13530,9
20230704,101900,71399150,13540,13550,13550,13540,4
20230704,101800,71344980,13550,13550,13550,13550,4
20230704,101700,71290780,13550,13550,13550,13550,0
20230704,101600,71290780,13550,13530,13550,13530,2
20230704,101500,71263700,13550,13550,13550,13550,0
20230704,101400,71263700,13550,13550,13550,13550,22
20230704,101300,70965600,13550,13550,13550,13550,0
20230704,101200,70965600,13550,13550,13550,13550,0
20230704,101100,70965600,13550,13550,13550,13550,60
20230704,101000,70152600,13550,13550,13550,13550,10
20230704,100900,70017100,13550,13550,13550,13550,0
20230704,100800,70017100,13550,13550,13550,13550,0
20230704,100700,70017100,13550,13550,13550,13550,0
20230704,100600,70017100,13550,13550,13550,13550,0
20230704,100500,70017100,13550,13550,13550,13550,1
20230704,100400,70003550,13520,13520,13520,13520,0
20230704,100300,70003550,13520,13550,13550,13520,4
20230704,100200,69949410,13530,13530,13530,13530,100
20230704,100100,68596410,13550,13550,13550,13550,1
20230704,100000,68582860,13520,13520,13520,13520,0
20230704,095900,68582860,13520,13530,13550,13520,344
20230704,095800,63928420,13540,13540,13540,13540,0
20230704,095700,63928420,13540,13540,13540,13540,596
20230704,095600,55858580,13540,13540,13540,13540,0
20230704,095500,55858580,13540,13540,13540,13540,11
20230704,095400,55709640,13550,13550,13550,13550,1
20230704,095300,55696090,13550,13550,13550,13550,5
20230704,095200,55628340,13550,13550,13550,13550,9
20230704,095100,55506390,13550,13550,13550,13550,237
20230704,095000,52295040,13550,13550,13550,13550,9
20230704,094900,52173090,13570,13570,13570,13570,1
20230704,094800,52159520,13550,13550,13550,13550,0
20230704,094700,52159520,13550,13550,13550,13550,0
20230704,094600,52159520,13550,13550,13550,13550,0
20230704,094500,52159520,13550,13550,13550,13550,12
20230704,094400,51996920,13570,13570,13570,13570,1
20230704,094300,51983350,13550,13550,13550,13550,0
20230704,094200,51983350,13550,13550,13550,13550,0
20230704,094100,51983350,13550,13550,13550,13550,10
20230704,094000,51847850,13550,13550,13550,13550,12
20230704,093900,51685250,13570,13560,13570,13560,13
20230704,093800,51508940,13550,13550,13550,13550,9
20230704,093700,51386990,13570,13570,13570,13570,0
20230704,093600,51386990,13570,13570,13570,13570,1
20230704,093500,51373420,13570,13570,13570,13570,0
20230704,093400,51373420,13570,13570,13570,13570,1
20230704,093300,51359850,13540,13540,13540,13540,0
20230704,093200,51359850,13540,13540,13540,13540,180
20230704,093100,48922650,13580,13590,13590,13540,474
20230704,093000,42503260,13590,13590,13590,13590,1
20230704,092900,42489670,13540,13550,13590,13540,37
20230704,092800,41988350,13550,13550,13550,13550,1
20230704,092700,41974800,13550,13550,13550,13550,70
20230704,092600,41026300,13540,13540,13540,13540,73
20230704,092500,40037880,13540,13540,13540,13540,135
20230704,092400,38209980,13590,13540,13590,13540,22
20230704,092300,37912050,13590,13590,13590,13590,1
20230704,092200,37898460,13590,13590,13590,13590,0
20230704,092100,37898460,13590,13590,13590,13590,100
20230704,092000,36539460,13590,13590,13590,13590,0
20230704,091900,36539460,13590,13590,13590,13590,1
20230704,091800,36525870,13540,13550,13550,13540,37
20230704,091700,36024830,13540,13540,13540,13540,0
20230704,091600,36024830,13540,13540,13540,13540,0
20230704,091500,36024830,13540,13590,13590,13540,205
20230704,091400,33248880,13540,13550,13550,13540,28
20230704,091300,32869730,13590,13590,13590,13590,2
20230704,091200,32842550,13600,13600,13600,13600,8
20230704,091100,32733750,13600,13600,13600,13600,2
20230704,091000,32706550,13550,13550,13550,13550,0
20230704,090900,32706550,13550,13550,13550,13550,26
20230704,090800,32354250,13550,13540,13550,13540,97
20230704,090700,31040160,13540,13550,13550,13540,68
20230704,090600,30119430,13540,13540,13540,13540,0
20230704,090500,30119430,13540,13540,13540,13540,0
20230704,090400,30119430,13540,13540,13540,13540,0
20230704,090300,30119430,13540,13540,13540,13540,0
20230704,090200,30119430,13540,13540,13540,13540,0
20230704,090100,30119430,13540,13550,13550,13540,650
20230704,090000,21317350,13540,13560,13560,13540,1573