KissMeData/072020/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,193300,349237860,11400,11400,11400,11400,1865
20230704,193200,349237860,11400,11400,11400,11400,0
20230704,193100,349237860,11400,11400,11400,11400,0
20230704,193000,349237860,11400,11400,11400,11400,0
20230704,192900,349237860,11400,11400,11400,11400,0
20230704,192800,349237860,11400,11400,11400,11400,0
20230704,192700,349237860,11400,11400,11400,11400,0
20230704,192600,349237860,11400,11400,11400,11400,0
20230704,192500,349237860,11400,11400,11400,11400,0
20230704,192400,349237860,11400,11400,11400,11400,0
20230704,192300,349237860,11400,11400,11400,11400,0
20230704,192200,349237860,11400,11400,11400,11400,0
20230704,192100,349237860,11400,11400,11400,11400,0
20230704,192000,349237860,11400,11400,11400,11400,0
20230704,191900,349237860,11400,11400,11400,11400,0
20230704,191800,349237860,11400,11400,11400,11400,0
20230704,191700,349237860,11400,11400,11400,11400,0
20230704,191600,349237860,11400,11400,11400,11400,0
20230704,191500,349237860,11400,11400,11400,11400,0
20230704,191400,349237860,11400,11400,11400,11400,0
20230704,191300,349237860,11400,11400,11400,11400,0
20230704,191200,349237860,11400,11400,11400,11400,0
20230704,191100,349237860,11400,11400,11400,11400,0
20230704,191000,349237860,11400,11400,11400,11400,0
20230704,190900,349237860,11400,11400,11400,11400,0
20230704,190800,349237860,11400,11400,11400,11400,0
20230704,190700,349237860,11400,11400,11400,11400,0
20230704,190600,349237860,11400,11400,11400,11400,0
20230704,190500,349237860,11400,11400,11400,11400,0
20230704,190400,349237860,11400,11400,11400,11400,0
20230704,190300,349237860,11400,11400,11400,11400,1865
20230704,190200,349237860,11400,11400,11400,11400,0
20230704,190100,349237860,11400,11400,11400,11400,0
20230704,190000,349237860,11400,11400,11400,11400,0
20230704,185900,349237860,11400,11400,11400,11400,0
20230704,185800,349237860,11400,11400,11400,11400,0
20230704,185700,349237860,11400,11400,11400,11400,0
20230704,185600,349237860,11400,11400,11400,11400,0
20230704,185500,349237860,11400,11400,11400,11400,0
20230704,185400,349237860,11400,11400,11400,11400,0
20230704,185300,349237860,11400,11400,11400,11400,0
20230704,185200,349237860,11400,11400,11400,11400,0
20230704,185100,349237860,11400,11400,11400,11400,0
20230704,185000,349237860,11400,11400,11400,11400,0
20230704,184900,349237860,11400,11400,11400,11400,0
20230704,184800,349237860,11400,11400,11400,11400,0
20230704,184700,349237860,11400,11400,11400,11400,0
20230704,184600,349237860,11400,11400,11400,11400,0
20230704,184500,349237860,11400,11400,11400,11400,0
20230704,184400,349237860,11400,11400,11400,11400,0
20230704,184300,349237860,11400,11400,11400,11400,0
20230704,184200,349237860,11400,11400,11400,11400,0
20230704,184100,349237860,11400,11400,11400,11400,0
20230704,184000,349237860,11400,11400,11400,11400,0
20230704,183900,349237860,11400,11400,11400,11400,0
20230704,183800,349237860,11400,11400,11400,11400,0
20230704,183700,349237860,11400,11400,11400,11400,0
20230704,183600,349237860,11400,11400,11400,11400,0
20230704,183500,349237860,11400,11400,11400,11400,0
20230704,183400,349237860,11400,11400,11400,11400,0
20230704,183300,349237860,11400,11400,11400,11400,1865
20230704,183200,349237860,11400,11400,11400,11400,0
20230704,183100,349237860,11400,11400,11400,11400,0
20230704,183000,349237860,11400,11400,11400,11400,0
20230704,182900,349237860,11400,11400,11400,11400,0
20230704,182800,349237860,11400,11400,11400,11400,0
20230704,182700,349237860,11400,11400,11400,11400,0
20230704,182600,349237860,11400,11400,11400,11400,0
20230704,182500,349237860,11400,11400,11400,11400,0
20230704,182400,349237860,11400,11400,11400,11400,0
20230704,182300,349237860,11400,11400,11400,11400,0
20230704,182200,349237860,11400,11400,11400,11400,0
20230704,182100,349237860,11400,11400,11400,11400,0
20230704,182000,349237860,11400,11400,11400,11400,0
20230704,181900,349237860,11400,11400,11400,11400,0
20230704,181800,349237860,11400,11400,11400,11400,0
20230704,181700,349237860,11400,11400,11400,11400,0
20230704,181600,349237860,11400,11400,11400,11400,0
20230704,181500,349237860,11400,11400,11400,11400,0
20230704,181400,349237860,11400,11400,11400,11400,0
20230704,181300,349237860,11400,11400,11400,11400,0
20230704,181200,349237860,11400,11400,11400,11400,0
20230704,181100,349237860,11400,11400,11400,11400,0
20230704,181000,349237860,11400,11400,11400,11400,0
20230704,180900,349237860,11400,11400,11400,11400,0
20230704,180800,349237860,11400,11400,11400,11400,0
20230704,180700,349237860,11400,11400,11400,11400,0
20230704,180600,349237860,11400,11400,11400,11400,0
20230704,180500,349237860,11400,11400,11400,11400,0
20230704,180400,349237860,11400,11400,11400,11400,0
20230704,180300,349237860,11400,11400,11400,11400,1865
20230704,180200,349237860,11400,11400,11400,11400,0
20230704,180100,349237860,11400,11400,11400,11400,0
20230704,180000,349237860,11400,11400,11400,11400,0
20230704,175900,349237860,11400,11400,11400,11400,0
20230704,175800,349237860,11400,11400,11400,11400,0
20230704,175700,349237860,11400,11400,11400,11400,0
20230704,175600,349237860,11400,11400,11400,11400,0
20230704,175500,349237860,11400,11400,11400,11400,0
20230704,175400,349237860,11400,11400,11400,11400,0
20230704,175300,349237860,11400,11400,11400,11400,0
20230704,175200,349237860,11400,11400,11400,11400,0
20230704,175100,349237860,11400,11400,11400,11400,0
20230704,175000,349237860,11400,11400,11400,11400,0
20230704,174900,349237860,11400,11400,11400,11400,0
20230704,174800,349237860,11400,11400,11400,11400,0
20230704,174700,349237860,11400,11400,11400,11400,0
20230704,174600,349237860,11400,11400,11400,11400,0
20230704,174500,349237860,11400,11400,11400,11400,0
20230704,174400,349237860,11400,11400,11400,11400,0
20230704,174300,349237860,11400,11400,11400,11400,0
20230704,174200,349237860,11400,11400,11400,11400,0
20230704,174100,349237860,11400,11400,11400,11400,0
20230704,174000,349237860,11400,11400,11400,11400,0
20230704,173900,349237860,11400,11400,11400,11400,0
20230704,173800,349237860,11400,11400,11400,11400,0
20230704,173700,349237860,11400,11400,11400,11400,0
20230704,173600,349237860,11400,11400,11400,11400,0
20230704,173500,349237860,11400,11400,11400,11400,0
20230704,173400,349237860,11400,11400,11400,11400,0
20230704,173300,349237860,11400,11400,11400,11400,1865
20230704,173200,349237860,11400,11400,11400,11400,0
20230704,173100,349237860,11400,11400,11400,11400,0
20230704,173000,349237860,11400,11400,11400,11400,0
20230704,172900,349237860,11400,11400,11400,11400,0
20230704,172800,349237860,11400,11400,11400,11400,0
20230704,172700,349237860,11400,11400,11400,11400,0
20230704,172600,349237860,11400,11400,11400,11400,0
20230704,172500,349237860,11400,11400,11400,11400,0
20230704,172400,349237860,11400,11400,11400,11400,0
20230704,172300,349237860,11400,11400,11400,11400,0
20230704,172200,349237860,11400,11400,11400,11400,0
20230704,172100,349237860,11400,11400,11400,11400,0
20230704,172000,349237860,11400,11400,11400,11400,0
20230704,171900,349237860,11400,11400,11400,11400,0
20230704,171800,349237860,11400,11400,11400,11400,0
20230704,171700,349237860,11400,11400,11400,11400,0
20230704,171600,349237860,11400,11400,11400,11400,0
20230704,171500,349237860,11400,11400,11400,11400,0
20230704,171400,349237860,11400,11400,11400,11400,0
20230704,171300,349237860,11400,11400,11400,11400,0
20230704,171200,349237860,11400,11400,11400,11400,0
20230704,171100,349237860,11400,11400,11400,11400,0
20230704,171000,349237860,11400,11400,11400,11400,0
20230704,170900,349237860,11400,11400,11400,11400,0
20230704,170800,349237860,11400,11400,11400,11400,0
20230704,170700,349237860,11400,11400,11400,11400,0
20230704,170600,349237860,11400,11400,11400,11400,0
20230704,170500,349237860,11400,11400,11400,11400,0
20230704,170400,349237860,11400,11400,11400,11400,0
20230704,170300,349237860,11400,11400,11400,11400,1865
20230704,170200,349237860,11400,11400,11400,11400,0
20230704,170100,349237860,11400,11400,11400,11400,0
20230704,170000,349237860,11400,11400,11400,11400,0
20230704,165900,349237860,11400,11400,11400,11400,0
20230704,165800,349237860,11400,11400,11400,11400,0
20230704,165700,349237860,11400,11400,11400,11400,0
20230704,165600,349237860,11400,11400,11400,11400,0
20230704,165500,349237860,11400,11400,11400,11400,0
20230704,165400,349237860,11400,11400,11400,11400,0
20230704,165300,349237860,11400,11400,11400,11400,0
20230704,165200,349237860,11400,11400,11400,11400,0
20230704,165100,349237860,11400,11400,11400,11400,0
20230704,165000,349237860,11400,11400,11400,11400,0
20230704,164900,349237860,11400,11400,11400,11400,0
20230704,164800,349237860,11400,11400,11400,11400,0
20230704,164700,349237860,11400,11400,11400,11400,0
20230704,164600,349237860,11400,11400,11400,11400,0
20230704,164500,349237860,11400,11400,11400,11400,0
20230704,164400,349237860,11400,11400,11400,11400,0
20230704,164300,349237860,11400,11400,11400,11400,0
20230704,164200,349237860,11400,11400,11400,11400,0
20230704,164100,349237860,11400,11400,11400,11400,0
20230704,164000,349237860,11400,11400,11400,11400,0
20230704,163900,349237860,11400,11400,11400,11400,0
20230704,163800,349237860,11400,11400,11400,11400,0
20230704,163700,349237860,11400,11400,11400,11400,0
20230704,163600,349237860,11400,11400,11400,11400,0
20230704,163500,349237860,11400,11400,11400,11400,0
20230704,163400,349237860,11400,11400,11400,11400,0
20230704,163300,349237860,11400,11400,11400,11400,1865
20230704,163200,349237860,11400,11400,11400,11400,0
20230704,163100,349237860,11400,11400,11400,11400,0
20230704,163000,349237860,11400,11400,11400,11400,0
20230704,162900,349237860,11400,11400,11400,11400,0
20230704,162800,349237860,11400,11400,11400,11400,0
20230704,162700,349237860,11400,11400,11400,11400,0
20230704,162600,349237860,11400,11400,11400,11400,0
20230704,162500,349237860,11400,11400,11400,11400,0
20230704,162400,349237860,11400,11400,11400,11400,0
20230704,162300,349237860,11400,11400,11400,11400,0
20230704,162200,349237860,11400,11400,11400,11400,0
20230704,162100,349237860,11400,11400,11400,11400,0
20230704,162000,349237860,11400,11400,11400,11400,0
20230704,161900,349237860,11400,11400,11400,11400,0
20230704,161800,349237860,11400,11400,11400,11400,0
20230704,161700,349237860,11400,11400,11400,11400,0
20230704,161600,349237860,11400,11400,11400,11400,0
20230704,161500,349237860,11400,11400,11400,11400,0
20230704,161400,349237860,11400,11400,11400,11400,0
20230704,161300,349237860,11400,11400,11400,11400,0
20230704,161200,349237860,11400,11400,11400,11400,0
20230704,161100,349237860,11400,11400,11400,11400,0
20230704,161000,349237860,11400,11400,11400,11400,0
20230704,160900,349237860,11400,11400,11400,11400,0
20230704,160800,349237860,11400,11400,11400,11400,0
20230704,160700,349237860,11400,11400,11400,11400,0
20230704,160600,349237860,11400,11400,11400,11400,0
20230704,160500,349237860,11400,11400,11400,11400,0
20230704,160400,349237860,11400,11400,11400,11400,0
20230704,160300,349237860,11400,11400,11400,11400,1865
20230704,160200,349237860,11400,11400,11400,11400,0
20230704,160100,349237860,11400,11400,11400,11400,0
20230704,160000,349237860,11400,11400,11400,11400,0
20230704,155900,349237860,11400,11400,11400,11400,0
20230704,155800,349237860,11400,11400,11400,11400,0
20230704,155700,349237860,11400,11400,11400,11400,0
20230704,155600,349237860,11400,11400,11400,11400,0
20230704,155500,349237860,11400,11400,11400,11400,0
20230704,155400,349237860,11400,11400,11400,11400,0
20230704,155300,349237860,11400,11400,11400,11400,0
20230704,155200,349237860,11400,11400,11400,11400,0
20230704,155100,349237860,11400,11400,11400,11400,0
20230704,155000,349237860,11400,11400,11400,11400,0
20230704,154900,349237860,11400,11400,11400,11400,0
20230704,154800,349237860,11400,11400,11400,11400,0
20230704,154700,349237860,11400,11400,11400,11400,0
20230704,154600,349237860,11400,11400,11400,11400,0
20230704,154500,349237860,11400,11400,11400,11400,0
20230704,154400,349237860,11400,11400,11400,11400,0
20230704,154300,349237860,11400,11400,11400,11400,0
20230704,154200,349237860,11400,11400,11400,11400,0
20230704,154100,349237860,11400,11400,11400,11400,0
20230704,154000,349237860,11400,11400,11400,11400,0
20230704,153900,349237860,11400,11400,11400,11400,0
20230704,153800,349237860,11400,11400,11400,11400,0
20230704,153700,349237860,11400,11400,11400,11400,0
20230704,153600,349237860,11400,11400,11400,11400,0
20230704,153500,349237860,11400,11400,11400,11400,0
20230704,153400,349237860,11400,11400,11400,11400,0
20230704,153300,349237860,11400,11400,11400,11400,1865
20230704,153200,349237860,11400,11400,11400,11400,0
20230704,153100,349237860,11400,11400,11400,11400,0
20230704,153000,349237860,11400,11400,11400,11400,1865
20230704,152900,327976860,11350,11350,11350,11350,0
20230704,152800,327976860,11350,11350,11350,11350,0
20230704,152700,327976860,11350,11350,11350,11350,0
20230704,152600,327976860,11350,11350,11350,11350,0
20230704,152500,327976860,11350,11350,11350,11350,0
20230704,152400,327976860,11350,11350,11350,11350,0
20230704,152300,327976860,11350,11350,11350,11350,0
20230704,152200,327976860,11350,11350,11350,11350,0
20230704,152100,327976860,11350,11350,11350,11350,0
20230704,152000,327976860,11350,11350,11350,11350,0
20230704,151900,327976860,11350,11350,11350,11350,0
20230704,151800,327976860,11350,11340,11350,11340,72
20230704,151700,327160290,11290,11340,11340,11290,456
20230704,151600,322003300,11340,11340,11340,11340,13
20230704,151500,321855880,11340,11340,11340,11340,85
20230704,151400,320891980,11350,11350,11350,11350,0
20230704,151300,320891980,11350,11350,11350,11350,14
20230704,151200,320733080,11350,11350,11350,11350,1
20230704,151100,320721730,11350,11350,11350,11350,219
20230704,151000,318236080,11350,11350,11350,11350,0
20230704,150900,318236080,11350,11350,11350,11350,0
20230704,150800,318236080,11350,11350,11350,11350,0
20230704,150700,318236080,11350,11340,11350,11340,178
20230704,150600,316217550,11340,11340,11340,11340,0
20230704,150500,316217550,11340,11340,11340,11340,0
20230704,150400,316217550,11340,11330,11340,11330,231
20230704,150300,313600310,11330,11330,11330,11330,0
20230704,150200,313600310,11330,11330,11330,11330,88
20230704,150100,312603270,11320,11330,11330,11320,193
20230704,150000,310416590,11340,11340,11340,11340,29
20230704,145900,310087730,11360,11360,11360,11360,0
20230704,145800,310087730,11360,11360,11360,11360,0
20230704,145700,310087730,11360,11360,11360,11360,0
20230704,145600,310087730,11360,11360,11360,11360,0
20230704,145500,310087730,11360,11360,11360,11360,1
20230704,145400,310076370,11350,11360,11360,11350,222
20230704,145300,307556660,11290,11340,11340,11290,1536
20230704,145200,290184670,11340,11340,11340,11340,0
20230704,145100,290184670,11340,11340,11340,11340,4
20230704,145000,290139310,11360,11360,11360,11360,0
20230704,144900,290139310,11360,11360,11360,11360,0
20230704,144800,290139310,11360,11360,11360,11360,1
20230704,144700,290127950,11340,11360,11360,11340,206
20230704,144600,287790230,11360,11360,11360,11360,0
20230704,144500,287790230,11360,11360,11360,11360,0
20230704,144400,287790230,11360,11360,11360,11360,0
20230704,144300,287790230,11360,11360,11360,11360,0
20230704,144200,287790230,11360,11350,11360,11350,31
20230704,144100,287438370,11350,11350,11350,11350,0
20230704,144000,287438370,11350,11350,11350,11350,0
20230704,143900,287438370,11350,11350,11350,11350,0
20230704,143800,287438370,11350,11350,11350,11350,17
20230704,143700,287245420,11350,11350,11350,11350,3
20230704,143600,287211370,11350,11350,11350,11350,0
20230704,143500,287211370,11350,11350,11350,11350,50
20230704,143400,286643870,11350,11350,11350,11350,0
20230704,143300,286643870,11350,11350,11350,11350,11
20230704,143200,286519020,11360,11360,11360,11360,100
20230704,143100,285383020,11360,11360,11360,11360,0
20230704,143000,285383020,11360,11360,11360,11360,10
20230704,142900,285269420,11360,11360,11360,11360,0
20230704,142800,285269420,11360,11360,11360,11360,0
20230704,142700,285269420,11360,11360,11360,11360,30
20230704,142600,284928620,11360,11360,11360,11360,0
20230704,142500,284928620,11360,11360,11360,11360,0
20230704,142400,284928620,11360,11360,11360,11360,0
20230704,142300,284928620,11360,11360,11360,11360,0
20230704,142200,284928620,11360,11350,11360,11350,35
20230704,142100,284531350,11350,11350,11350,11350,0
20230704,142000,284531350,11350,11350,11350,11350,0
20230704,141900,284531350,11350,11350,11350,11350,1
20230704,141800,284520000,11360,11350,11360,11350,165
20230704,141700,282646100,11360,11360,11360,11360,0
20230704,141600,282646100,11360,11360,11360,11360,0
20230704,141500,282646100,11360,11360,11360,11360,0
20230704,141400,282646100,11360,11360,11360,11360,0
20230704,141300,282646100,11360,11360,11360,11360,0
20230704,141200,282646100,11360,11360,11360,11360,0
20230704,141100,282646100,11360,11360,11360,11360,0
20230704,141000,282646100,11360,11360,11360,11360,1
20230704,140900,282634740,11340,11360,11360,11340,36
20230704,140800,282226460,11340,11350,11360,11340,356
20230704,140700,278189350,11340,11340,11340,11340,1
20230704,140600,278178010,11340,11360,11360,11340,401
20230704,140500,273630480,11360,11360,11360,11360,0
20230704,140400,273630480,11360,11360,11360,11360,0
20230704,140300,273630480,11360,11360,11360,11360,0
20230704,140200,273630480,11360,11360,11360,11360,6
20230704,140100,273562320,11360,11360,11360,11360,0
20230704,140000,273562320,11360,11360,11360,11360,9
20230704,135900,273460080,11360,11360,11360,11360,0
20230704,135800,273460080,11360,11360,11360,11360,0
20230704,135700,273460080,11360,11370,11370,11360,69
20230704,135600,272676230,11360,11360,11360,11360,283
20230704,135500,269461350,11340,11340,11340,11340,10
20230704,135400,269347950,11340,11340,11340,11340,53
20230704,135300,268746930,11340,11340,11340,11340,2
20230704,135200,268724250,11350,11370,11370,11350,1010
20230704,135100,257250690,11360,11360,11360,11360,0
20230704,135000,257250690,11360,11360,11360,11360,0
20230704,134900,257250690,11360,11360,11360,11360,0
20230704,134800,257250690,11360,11360,11360,11360,0
20230704,134700,257250690,11360,11360,11360,11360,1
20230704,134600,257239330,11350,11350,11350,11350,50
20230704,134500,256671830,11360,11360,11360,11360,3
20230704,134400,256637750,11360,11360,11360,11360,0
20230704,134300,256637750,11360,11360,11360,11360,1
20230704,134200,256626390,11360,11360,11360,11360,1
20230704,134100,256615030,11340,11350,11350,11340,193
20230704,134000,254426250,11360,11360,11360,11360,1
20230704,133900,254414890,11370,11370,11370,11370,0
20230704,133800,254414890,11370,11370,11370,11370,0
20230704,133700,254414890,11370,11370,11370,11370,0
20230704,133600,254414890,11370,11370,11370,11370,0
20230704,133500,254414890,11370,11370,11370,11370,0
20230704,133400,254414890,11370,11370,11370,11370,0
20230704,133300,254414890,11370,11370,11370,11370,0
20230704,133200,254414890,11370,11370,11370,11370,0
20230704,133100,254414890,11370,11370,11370,11370,0
20230704,133000,254414890,11370,11370,11370,11370,10
20230704,132900,254301190,11340,11340,11340,11340,0
20230704,132800,254301190,11340,11340,11340,11340,1
20230704,132700,254289850,11370,11370,11370,11370,0
20230704,132600,254289850,11370,11370,11370,11370,0
20230704,132500,254289850,11370,11370,11370,11370,0
20230704,132400,254289850,11370,11370,11370,11370,0
20230704,132300,254289850,11370,11370,11370,11370,0
20230704,132200,254289850,11370,11370,11370,11370,0
20230704,132100,254289850,11370,11370,11370,11370,0
20230704,132000,254289850,11370,11370,11370,11370,0
20230704,131900,254289850,11370,11360,11370,11360,3
20230704,131800,254255750,11360,11360,11360,11360,649
20230704,131700,246883110,11370,11370,11370,11370,1
20230704,131600,246871740,11370,11370,11370,11370,30
20230704,131500,246530640,11370,11370,11370,11370,1
20230704,131400,246519270,11360,11360,11360,11360,0
20230704,131300,246519270,11360,11360,11360,11360,615
20230704,131200,239532870,11330,11330,11330,11330,50
20230704,131100,238966370,11370,11370,11370,11370,0
20230704,131000,238966370,11370,11370,11370,11370,0
20230704,130900,238966370,11370,11370,11370,11370,10
20230704,130800,238852670,11360,11360,11360,11360,160
20230704,130700,237035070,11360,11360,11360,11360,0
20230704,130600,237035070,11360,11360,11360,11360,16
20230704,130500,236853310,11360,11360,11360,11360,0
20230704,130400,236853310,11360,11360,11360,11360,0
20230704,130300,236853310,11360,11360,11360,11360,1
20230704,130200,236841950,11350,11350,11350,11350,2
20230704,130100,236819250,11360,11360,11360,11360,0
20230704,130000,236819250,11360,11360,11360,11360,12
20230704,125900,236682930,11330,11330,11330,11330,210
20230704,125800,234303630,11330,11330,11330,11330,152
20230704,125700,232581470,11360,11360,11360,11360,1
20230704,125600,232570110,11330,11340,11340,11330,27
20230704,125500,232264150,11330,11330,11330,11330,0
20230704,125400,232264150,11330,11330,11330,11330,25
20230704,125300,231980900,11330,11330,11330,11330,80
20230704,125200,231074500,11360,11360,11360,11360,0
20230704,125100,231074500,11360,11360,11360,11360,0
20230704,125000,231074500,11360,11360,11360,11360,1
20230704,124900,231063140,11360,11360,11360,11360,0
20230704,124800,231063140,11360,11360,11360,11360,0
20230704,124700,231063140,11360,11360,11360,11360,0
20230704,124600,231063140,11360,11360,11360,11360,56
20230704,124500,230426980,11340,11340,11340,11340,0
20230704,124400,230426980,11340,11340,11340,11340,0
20230704,124300,230426980,11340,11340,11340,11340,0
20230704,124200,230426980,11340,11340,11340,11340,70
20230704,124100,229633180,11350,11350,11350,11350,10
20230704,124000,229519680,11360,11360,11360,11360,1
20230704,123900,229508320,11360,11360,11360,11360,3
20230704,123800,229474240,11370,11360,11370,11360,30
20230704,123700,229133210,11350,11350,11350,11350,20
20230704,123600,228906210,11370,11360,11370,11360,2
20230704,123500,228883480,11360,11360,11370,11340,25
20230704,123400,228599770,11380,11380,11380,11380,0
20230704,123300,228599770,11380,11380,11380,11380,2
20230704,123200,228577010,11350,11350,11350,11350,3
20230704,123100,228542960,11380,11380,11380,11380,0
20230704,123000,228542960,11380,11380,11380,11380,7
20230704,122900,228463300,11380,11380,11380,11380,0
20230704,122800,228463300,11380,11380,11380,11380,0
20230704,122700,228463300,11380,11380,11380,11380,0
20230704,122600,228463300,11380,11380,11380,11380,0
20230704,122500,228463300,11380,11380,11380,11380,0
20230704,122400,228463300,11380,11380,11380,11380,0
20230704,122300,228463300,11380,11380,11380,11380,0
20230704,122200,228463300,11380,11380,11380,11380,0
20230704,122100,228463300,11380,11380,11380,11380,0
20230704,122000,228463300,11380,11380,11380,11380,0
20230704,121900,228463300,11380,11350,11380,11350,38
20230704,121800,228031460,11380,11380,11380,11380,0
20230704,121700,228031460,11380,11380,11380,11380,2
20230704,121600,228008700,11360,11370,11390,11360,31
20230704,121500,227656300,11390,11380,11390,11380,100
20230704,121400,226517500,11370,11370,11370,11370,11
20230704,121300,226392430,11370,11370,11370,11370,80
20230704,121200,225482830,11370,11370,11370,11370,0
20230704,121100,225482830,11370,11370,11370,11370,0
20230704,121000,225482830,11370,11320,11370,11320,2
20230704,120900,225460140,11370,11370,11370,11370,0
20230704,120800,225460140,11370,11370,11370,11370,0
20230704,120700,225460140,11370,11370,11370,11370,0
20230704,120600,225460140,11370,11370,11370,11370,10
20230704,120500,225346440,11370,11370,11370,11370,10
20230704,120400,225232740,11370,11370,11370,11370,0
20230704,120300,225232740,11370,11370,11370,11370,0
20230704,120200,225232740,11370,11370,11370,11370,0
20230704,120100,225232740,11370,11370,11370,11370,0
20230704,120000,225232740,11370,11330,11370,11330,205
20230704,115900,222905110,11360,11360,11360,11360,0
20230704,115800,222905110,11360,11360,11360,11360,0
20230704,115700,222905110,11360,11360,11360,11360,0
20230704,115600,222905110,11360,11360,11360,11360,0
20230704,115500,222905110,11360,11360,11360,11360,0
20230704,115400,222905110,11360,11360,11360,11360,0
20230704,115300,222905110,11360,11360,11360,11360,260
20230704,115200,219951510,11360,11350,11360,11340,102
20230704,115100,218792820,11350,11350,11350,11350,2
20230704,115000,218770120,11370,11370,11370,11370,50
20230704,114900,218201620,11370,11370,11370,11370,20
20230704,114800,217974220,11370,11370,11370,11370,0
20230704,114700,217974220,11370,11370,11370,11370,1
20230704,114600,217962850,11300,11350,11350,11300,526
20230704,114500,212013590,11360,11360,11360,11360,0
20230704,114400,212013590,11360,11370,11370,11360,4
20230704,114300,211968130,11360,11370,11370,11360,4
20230704,114200,211922670,11360,11350,11370,11350,8
20230704,114100,211831770,11360,11370,11370,11350,66
20230704,114000,211082050,11300,11300,11300,11300,0
20230704,113900,211082050,11300,11300,11300,11300,0
20230704,113800,211082050,11300,11310,11310,11300,123
20230704,113700,209691820,11370,11370,11370,11370,0
20230704,113600,209691820,11370,11310,11370,11310,111
20230704,113500,208435750,11310,11310,11310,11310,3
20230704,113400,208401820,11370,11370,11370,11370,10
20230704,113300,208288120,11370,11370,11370,11370,0
20230704,113200,208288120,11370,11370,11370,11370,1
20230704,113100,208276750,11370,11370,11370,11370,0
20230704,113000,208276750,11370,11370,11370,11370,0
20230704,112900,208276750,11370,11370,11370,11370,1
20230704,112800,208265380,11320,11320,11320,11320,0
20230704,112700,208265380,11320,11320,11320,11320,93
20230704,112600,207212620,11390,11390,11390,11390,20
20230704,112500,206984820,11400,11400,11400,11400,0
20230704,112400,206984820,11400,11400,11400,11400,0
20230704,112300,206984820,11400,11400,11400,11400,0
20230704,112200,206984820,11400,11380,11400,11380,100
20230704,112100,205845640,11380,11320,11380,11320,556
20230704,112000,199542200,11320,11310,11320,11300,11
20230704,111900,199417870,11300,11300,11300,11300,7
20230704,111800,199338770,11300,11300,11300,11300,50
20230704,111700,198773770,11300,11300,11300,11300,0
20230704,111600,198773770,11300,11300,11300,11300,0
20230704,111500,198773770,11300,11300,11300,11300,46
20230704,111400,198253970,11310,11310,11310,11310,0
20230704,111300,198253970,11310,11320,11320,11310,17
20230704,111200,198061670,11320,11320,11320,11320,0
20230704,111100,198061670,11320,11320,11320,11320,0
20230704,111000,198061670,11320,11320,11320,11320,0
20230704,110900,198061670,11320,11320,11320,11320,0
20230704,110800,198061670,11320,11320,11320,11320,0
20230704,110700,198061670,11320,11320,11320,11320,0
20230704,110600,198061670,11320,11320,11320,11320,0
20230704,110500,198061670,11320,11310,11320,11310,67
20230704,110400,197303840,11310,11310,11310,11310,0
20230704,110300,197303840,11310,11310,11310,11310,0
20230704,110200,197303840,11310,11310,11310,11310,0
20230704,110100,197303840,11310,11310,11310,11310,88
20230704,110000,196308560,11310,11310,11310,11310,6
20230704,105900,196240700,11310,11310,11310,11310,10
20230704,105800,196127600,11310,11310,11310,11310,191
20230704,105700,193967390,11310,11310,11310,11310,10
20230704,105600,193854290,11310,11310,11310,11310,0
20230704,105500,193854290,11310,11310,11310,11310,70
20230704,105400,193062590,11290,11290,11290,11290,0
20230704,105300,193062590,11290,11290,11290,11290,0
20230704,105200,193062590,11290,11290,11290,11290,1621
20230704,105100,174761500,11290,11300,11300,11290,75
20230704,105000,173914740,11290,11290,11290,11290,280
20230704,104900,170753540,11290,11290,11290,11290,27
20230704,104800,170448710,11300,11300,11300,11300,2
20230704,104700,170426110,11290,11290,11290,11280,450
20230704,104600,165349630,11290,11290,11290,11290,0
20230704,104500,165349630,11290,11290,11290,11290,0
20230704,104400,165349630,11290,11300,11300,11290,19
20230704,104300,165135030,11280,11280,11280,11280,0
20230704,104200,165135030,11280,11280,11280,11280,0
20230704,104100,165135030,11280,11280,11280,11280,131
20230704,104000,163657350,11280,11280,11280,11280,160
20230704,103900,161852550,11280,11300,11300,11280,146
20230704,103800,160205010,11310,11320,11320,11310,34
20230704,103700,159820460,11320,11300,11320,11300,15
20230704,103600,159650840,11310,11320,11320,11310,31
20230704,103500,159300220,11340,11340,11340,11340,2
20230704,103400,159277540,11340,11340,11340,11340,0
20230704,103300,159277540,11340,11340,11340,11340,0
20230704,103200,159277540,11340,11340,11340,11340,1
20230704,103100,159266200,11290,11300,11300,11290,82
20230704,103000,158340290,11340,11340,11340,11340,0
20230704,102900,158340290,11340,11340,11340,11340,0
20230704,102800,158340290,11340,11340,11340,11340,0
20230704,102700,158340290,11340,11340,11340,11340,0
20230704,102600,158340290,11340,11340,11340,11340,0
20230704,102500,158340290,11340,11340,11340,11340,0
20230704,102400,158340290,11340,11340,11340,11340,0
20230704,102300,158340290,11340,11310,11340,11280,1843
20230704,102200,137527040,11350,11350,11350,11350,0
20230704,102100,137527040,11350,11350,11350,11350,0
20230704,102000,137527040,11350,11350,11350,11350,0
20230704,101900,137527040,11350,11350,11350,11350,0
20230704,101800,137527040,11350,11350,11350,11350,0
20230704,101700,137527040,11350,11350,11350,11350,0
20230704,101600,137527040,11350,11350,11350,11350,1
20230704,101500,137515690,11350,11350,11350,11350,1
20230704,101400,137504340,11350,11350,11350,11350,0
20230704,101300,137504340,11350,11350,11350,11350,0
20230704,101200,137504340,11350,11350,11350,11350,0
20230704,101100,137504340,11350,11350,11350,11350,0
20230704,101000,137504340,11350,11350,11350,11350,0
20230704,100900,137504340,11350,11350,11350,11350,0
20230704,100800,137504340,11350,11310,11350,11300,1281
20230704,100700,123026580,11350,11350,11350,11350,2
20230704,100600,123003880,11350,11310,11350,11310,75
20230704,100500,122155590,11310,11310,11310,11310,0
20230704,100400,122155590,11310,11310,11310,11310,1
20230704,100300,122144280,11350,11350,11350,11350,0
20230704,100200,122144280,11350,11350,11350,11350,0
20230704,100100,122144280,11350,11350,11350,11350,1
20230704,100000,122132930,11350,11310,11350,11310,211
20230704,095900,119746040,11310,11310,11310,11300,570
20230704,095800,113302380,11310,11320,11320,11310,1677
20230704,095700,94331280,11330,11330,11330,11330,285
20230704,095600,91102230,11330,11330,11330,11330,85
20230704,095500,90139180,11360,11350,11360,11350,62
20230704,095400,89435470,11350,11350,11350,11350,28
20230704,095300,89117670,11350,11340,11350,11340,6
20230704,095200,89049620,11340,11340,11340,11340,0
20230704,095100,89049620,11340,11340,11340,11340,0
20230704,095000,89049620,11340,11340,11340,11340,0
20230704,094900,89049620,11340,11340,11340,11340,8
20230704,094800,88958900,11340,11340,11340,11340,0
20230704,094700,88958900,11340,11340,11340,11340,10
20230704,094600,88845500,11340,11340,11340,11340,0
20230704,094500,88845500,11340,11340,11340,11340,1
20230704,094400,88834160,11350,11350,11350,11350,0
20230704,094300,88834160,11350,11350,11350,11350,0
20230704,094200,88834160,11350,11350,11350,11350,0
20230704,094100,88834160,11350,11320,11350,11310,1321
20230704,094000,73879540,11320,11320,11320,11310,225
20230704,093900,71332550,11310,11350,11350,11310,1517
20230704,093800,54135590,11340,11340,11340,11340,0
20230704,093700,54135590,11340,11340,11340,11340,5
20230704,093600,54078890,11340,11340,11340,11340,0
20230704,093500,54078890,11340,11350,11350,11340,338
20230704,093400,50244770,11350,11360,11360,11350,3
20230704,093300,50210710,11370,11370,11370,11370,0
20230704,093200,50210710,11370,11370,11370,11370,0
20230704,093100,50210710,11370,11370,11370,11370,89
20230704,093000,49198780,11400,11400,11400,11400,1
20230704,092900,49187380,11380,11390,11400,11380,43
20230704,092800,48697980,11400,11400,11400,11370,45
20230704,092700,48186040,11350,11390,11390,11350,301
20230704,092600,44768020,11370,11370,11370,11370,0
20230704,092500,44768020,11370,11370,11370,11370,0
20230704,092400,44768020,11370,11400,11400,11370,4
20230704,092300,44722510,11400,11400,11400,11400,0
20230704,092200,44722510,11400,11400,11400,11400,0
20230704,092100,44722510,11400,11400,11400,11400,1
20230704,092000,44711110,11380,11380,11380,11380,15
20230704,091900,44540410,11400,11400,11400,11400,80
20230704,091800,43628410,11400,11400,11400,11400,1
20230704,091700,43617010,11390,11390,11390,11390,2
20230704,091600,43594230,11350,11360,11360,11350,20
20230704,091500,43367220,11350,11350,11350,11350,81
20230704,091400,42447870,11350,11350,11350,11350,100
20230704,091300,41312870,11350,11350,11350,11350,10
20230704,091200,41199370,11350,11350,11350,11350,134
20230704,091100,39678470,11400,11400,11400,11400,0
20230704,091000,39678470,11400,11400,11400,11400,0
20230704,090900,39678470,11400,11400,11400,11400,81
20230704,090800,38755070,11340,11340,11340,11340,0
20230704,090700,38755070,11340,11340,11340,11340,320
20230704,090600,35126270,11340,11350,11350,11340,1854
20230704,090500,14099110,11340,11340,11340,11340,50
20230704,090400,13532110,11340,11340,11340,11340,0
20230704,090300,13532110,11340,11340,11340,11340,412
20230704,090200,8860030,11340,11340,11340,11340,5
20230704,090100,8803330,11340,11410,11410,11340,135
20230704,090000,7272360,11350,11360,11410,11350,610