KissMeData/034230/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,191000,10724289840,14080,14080,14080,14080,20025
20230706,190900,10724289840,14080,14080,14080,14080,0
20230706,190800,10724289840,14080,14080,14080,14080,0
20230706,190700,10724289840,14080,14080,14080,14080,0
20230706,190600,10724289840,14080,14080,14080,14080,0
20230706,190500,10724289840,14080,14080,14080,14080,0
20230706,190400,10724289840,14080,14080,14080,14080,0
20230706,190300,10724289840,14080,14080,14080,14080,0
20230706,190200,10724289840,14080,14080,14080,14080,0
20230706,190100,10724289840,14080,14080,14080,14080,0
20230706,190000,10724289840,14080,14080,14080,14080,0
20230706,185900,10724289840,14080,14080,14080,14080,0
20230706,185800,10724289840,14080,14080,14080,14080,0
20230706,185700,10724289840,14080,14080,14080,14080,0
20230706,185600,10724289840,14080,14080,14080,14080,0
20230706,185500,10724289840,14080,14080,14080,14080,0
20230706,185400,10724289840,14080,14080,14080,14080,0
20230706,185300,10724289840,14080,14080,14080,14080,0
20230706,185200,10724289840,14080,14080,14080,14080,0
20230706,185100,10724289840,14080,14080,14080,14080,0
20230706,185000,10724289840,14080,14080,14080,14080,0
20230706,184900,10724289840,14080,14080,14080,14080,0
20230706,184800,10724289840,14080,14080,14080,14080,0
20230706,184700,10724289840,14080,14080,14080,14080,0
20230706,184600,10724289840,14080,14080,14080,14080,0
20230706,184500,10724289840,14080,14080,14080,14080,0
20230706,184400,10724289840,14080,14080,14080,14080,0
20230706,184300,10724289840,14080,14080,14080,14080,0
20230706,184200,10724289840,14080,14080,14080,14080,0
20230706,184100,10724289840,14080,14080,14080,14080,0
20230706,184000,10724289840,14080,14080,14080,14080,20025
20230706,183900,10724289840,14080,14080,14080,14080,0
20230706,183800,10724289840,14080,14080,14080,14080,0
20230706,183700,10724289840,14080,14080,14080,14080,0
20230706,183600,10724289840,14080,14080,14080,14080,0
20230706,183500,10724289840,14080,14080,14080,14080,0
20230706,183400,10724289840,14080,14080,14080,14080,0
20230706,183300,10724289840,14080,14080,14080,14080,0
20230706,183200,10724289840,14080,14080,14080,14080,0
20230706,183100,10724289840,14080,14080,14080,14080,0
20230706,183000,10724289840,14080,14080,14080,14080,0
20230706,182900,10724289840,14080,14080,14080,14080,0
20230706,182800,10724289840,14080,14080,14080,14080,0
20230706,182700,10724289840,14080,14080,14080,14080,0
20230706,182600,10724289840,14080,14080,14080,14080,0
20230706,182500,10724289840,14080,14080,14080,14080,0
20230706,182400,10724289840,14080,14080,14080,14080,0
20230706,182300,10724289840,14080,14080,14080,14080,0
20230706,182200,10724289840,14080,14080,14080,14080,0
20230706,182100,10724289840,14080,14080,14080,14080,0
20230706,182000,10724289840,14080,14080,14080,14080,0
20230706,181900,10724289840,14080,14080,14080,14080,0
20230706,181800,10724289840,14080,14080,14080,14080,0
20230706,181700,10724289840,14080,14080,14080,14080,0
20230706,181600,10724289840,14080,14080,14080,14080,0
20230706,181500,10724289840,14080,14080,14080,14080,0
20230706,181400,10724289840,14080,14080,14080,14080,0
20230706,181300,10724289840,14080,14080,14080,14080,0
20230706,181200,10724289840,14080,14080,14080,14080,0
20230706,181100,10724289840,14080,14080,14080,14080,0
20230706,181000,10724289840,14080,14080,14080,14080,20025
20230706,180900,10724289840,14080,14080,14080,14080,0
20230706,180800,10724289840,14080,14080,14080,14080,0
20230706,180700,10724289840,14080,14080,14080,14080,0
20230706,180600,10724289840,14080,14080,14080,14080,0
20230706,180500,10724289840,14080,14080,14080,14080,0
20230706,180400,10724289840,14080,14080,14080,14080,0
20230706,180300,10724289840,14080,14080,14080,14080,0
20230706,180200,10724289840,14080,14080,14080,14080,0
20230706,180100,10724289840,14080,14080,14080,14080,0
20230706,180000,10724289840,14080,14080,14080,14080,0
20230706,175900,10724289840,14080,14080,14080,14080,0
20230706,175800,10724289840,14080,14080,14080,14080,0
20230706,175700,10724289840,14080,14080,14080,14080,0
20230706,175600,10724289840,14080,14080,14080,14080,0
20230706,175500,10724289840,14080,14080,14080,14080,0
20230706,175400,10724289840,14080,14080,14080,14080,0
20230706,175300,10724289840,14080,14080,14080,14080,0
20230706,175200,10724289840,14080,14080,14080,14080,0
20230706,175100,10724289840,14080,14080,14080,14080,0
20230706,175000,10724289840,14080,14080,14080,14080,0
20230706,174900,10724289840,14080,14080,14080,14080,0
20230706,174800,10724289840,14080,14080,14080,14080,0
20230706,174700,10724289840,14080,14080,14080,14080,0
20230706,174600,10724289840,14080,14080,14080,14080,0
20230706,174500,10724289840,14080,14080,14080,14080,0
20230706,174400,10724289840,14080,14080,14080,14080,0
20230706,174300,10724289840,14080,14080,14080,14080,0
20230706,174200,10724289840,14080,14080,14080,14080,0
20230706,174100,10724289840,14080,14080,14080,14080,0
20230706,174000,10724289840,14080,14080,14080,14080,20025
20230706,173900,10724289840,14080,14080,14080,14080,0
20230706,173800,10724289840,14080,14080,14080,14080,0
20230706,173700,10724289840,14080,14080,14080,14080,0
20230706,173600,10724289840,14080,14080,14080,14080,0
20230706,173500,10724289840,14080,14080,14080,14080,0
20230706,173400,10724289840,14080,14080,14080,14080,0
20230706,173300,10724289840,14080,14080,14080,14080,0
20230706,173200,10724289840,14080,14080,14080,14080,0
20230706,173100,10724289840,14080,14080,14080,14080,0
20230706,173000,10724289840,14080,14080,14080,14080,0
20230706,172900,10724289840,14080,14080,14080,14080,0
20230706,172800,10724289840,14080,14080,14080,14080,0
20230706,172700,10724289840,14080,14080,14080,14080,0
20230706,172600,10724289840,14080,14080,14080,14080,0
20230706,172500,10724289840,14080,14080,14080,14080,0
20230706,172400,10724289840,14080,14080,14080,14080,0
20230706,172300,10724289840,14080,14080,14080,14080,0
20230706,172200,10724289840,14080,14080,14080,14080,0
20230706,172100,10724289840,14080,14080,14080,14080,0
20230706,172000,10724289840,14080,14080,14080,14080,0
20230706,171900,10724289840,14080,14080,14080,14080,0
20230706,171800,10724289840,14080,14080,14080,14080,0
20230706,171700,10724289840,14080,14080,14080,14080,0
20230706,171600,10724289840,14080,14080,14080,14080,0
20230706,171500,10724289840,14080,14080,14080,14080,0
20230706,171400,10724289840,14080,14080,14080,14080,0
20230706,171300,10724289840,14080,14080,14080,14080,0
20230706,171200,10724289840,14080,14080,14080,14080,0
20230706,171100,10724289840,14080,14080,14080,14080,0
20230706,171000,10724289840,14080,14080,14080,14080,20025
20230706,170900,10724289840,14080,14080,14080,14080,0
20230706,170800,10724289840,14080,14080,14080,14080,0
20230706,170700,10724289840,14080,14080,14080,14080,0
20230706,170600,10724289840,14080,14080,14080,14080,0
20230706,170500,10724289840,14080,14080,14080,14080,0
20230706,170400,10724289840,14080,14080,14080,14080,0
20230706,170300,10724289840,14080,14080,14080,14080,0
20230706,170200,10724289840,14080,14080,14080,14080,0
20230706,170100,10724289840,14080,14080,14080,14080,0
20230706,170000,10724289840,14080,14080,14080,14080,0
20230706,165900,10724289840,14080,14080,14080,14080,0
20230706,165800,10724289840,14080,14080,14080,14080,0
20230706,165700,10724289840,14080,14080,14080,14080,0
20230706,165600,10724289840,14080,14080,14080,14080,0
20230706,165500,10724289840,14080,14080,14080,14080,0
20230706,165400,10724289840,14080,14080,14080,14080,0
20230706,165300,10724289840,14080,14080,14080,14080,0
20230706,165200,10724289840,14080,14080,14080,14080,0
20230706,165100,10724289840,14080,14080,14080,14080,0
20230706,165000,10724289840,14080,14080,14080,14080,0
20230706,164900,10724289840,14080,14080,14080,14080,0
20230706,164800,10724289840,14080,14080,14080,14080,0
20230706,164700,10724289840,14080,14080,14080,14080,0
20230706,164600,10724289840,14080,14080,14080,14080,0
20230706,164500,10724289840,14080,14080,14080,14080,0
20230706,164400,10724289840,14080,14080,14080,14080,0
20230706,164300,10724289840,14080,14080,14080,14080,0
20230706,164200,10724289840,14080,14080,14080,14080,0
20230706,164100,10724289840,14080,14080,14080,14080,0
20230706,164000,10724289840,14080,14080,14080,14080,20025
20230706,163900,10724289840,14080,14080,14080,14080,0
20230706,163800,10724289840,14080,14080,14080,14080,0
20230706,163700,10724289840,14080,14080,14080,14080,0
20230706,163600,10724289840,14080,14080,14080,14080,0
20230706,163500,10724289840,14080,14080,14080,14080,0
20230706,163400,10724289840,14080,14080,14080,14080,0
20230706,163300,10724289840,14080,14080,14080,14080,0
20230706,163200,10724289840,14080,14080,14080,14080,0
20230706,163100,10724289840,14080,14080,14080,14080,0
20230706,163000,10724289840,14080,14080,14080,14080,0
20230706,162900,10724289840,14080,14080,14080,14080,0
20230706,162800,10724289840,14080,14080,14080,14080,0
20230706,162700,10724289840,14080,14080,14080,14080,0
20230706,162600,10724289840,14080,14080,14080,14080,0
20230706,162500,10724289840,14080,14080,14080,14080,0
20230706,162400,10724289840,14080,14080,14080,14080,0
20230706,162300,10724289840,14080,14080,14080,14080,0
20230706,162200,10724289840,14080,14080,14080,14080,0
20230706,162100,10724289840,14080,14080,14080,14080,0
20230706,162000,10724289840,14080,14080,14080,14080,0
20230706,161900,10724289840,14080,14080,14080,14080,0
20230706,161800,10724289840,14080,14080,14080,14080,0
20230706,161700,10724289840,14080,14080,14080,14080,0
20230706,161600,10724289840,14080,14080,14080,14080,0
20230706,161500,10724289840,14080,14080,14080,14080,0
20230706,161400,10724289840,14080,14080,14080,14080,0
20230706,161300,10724289840,14080,14080,14080,14080,0
20230706,161200,10724289840,14080,14080,14080,14080,0
20230706,161100,10724289840,14080,14080,14080,14080,0
20230706,161000,10724289840,14080,14080,14080,14080,20025
20230706,160900,10724289840,14080,14080,14080,14080,0
20230706,160800,10724289840,14080,14080,14080,14080,0
20230706,160700,10724289840,14080,14080,14080,14080,0
20230706,160600,10724289840,14080,14080,14080,14080,0
20230706,160500,10724289840,14080,14080,14080,14080,0
20230706,160400,10724289840,14080,14080,14080,14080,0
20230706,160300,10724289840,14080,14080,14080,14080,0
20230706,160200,10724289840,14080,14080,14080,14080,0
20230706,160100,10724289840,14080,14080,14080,14080,0
20230706,160000,10724289840,14080,14080,14080,14080,0
20230706,155900,10724289840,14080,14080,14080,14080,0
20230706,155800,10724289840,14080,14080,14080,14080,0
20230706,155700,10724289840,14080,14080,14080,14080,0
20230706,155600,10724289840,14080,14080,14080,14080,0
20230706,155500,10724289840,14080,14080,14080,14080,0
20230706,155400,10724289840,14080,14080,14080,14080,0
20230706,155300,10724289840,14080,14080,14080,14080,0
20230706,155200,10724289840,14080,14080,14080,14080,0
20230706,155100,10724289840,14080,14080,14080,14080,0
20230706,155000,10724289840,14080,14080,14080,14080,0
20230706,154900,10724289840,14080,14080,14080,14080,0
20230706,154800,10724289840,14080,14080,14080,14080,0
20230706,154700,10724289840,14080,14080,14080,14080,0
20230706,154600,10724289840,14080,14080,14080,14080,0
20230706,154500,10724289840,14080,14080,14080,14080,0
20230706,154400,10724289840,14080,14080,14080,14080,0
20230706,154300,10724289840,14080,14080,14080,14080,0
20230706,154200,10724289840,14080,14080,14080,14080,0
20230706,154100,10724289840,14080,14080,14080,14080,0
20230706,154000,10724289840,14080,14080,14080,14080,20025
20230706,153900,10724289840,14080,14080,14080,14080,0
20230706,153800,10724289840,14080,14080,14080,14080,0
20230706,153700,10724289840,14080,14080,14080,14080,0
20230706,153600,10724289840,14080,14080,14080,14080,0
20230706,153500,10724289840,14080,14080,14080,14080,0
20230706,153400,10724289840,14080,14080,14080,14080,0
20230706,153300,10724289840,14080,14080,14080,14080,0
20230706,153200,10724289840,14080,14080,14080,14080,0
20230706,153100,10724289840,14080,14080,14080,14080,0
20230706,153000,10724289840,14080,14080,14080,14080,20025
20230706,152900,10442337840,14130,14130,14130,14130,0
20230706,152800,10442337840,14130,14130,14130,14130,0
20230706,152700,10442337840,14130,14130,14130,14130,0
20230706,152600,10442337840,14130,14130,14130,14130,0
20230706,152500,10442337840,14130,14130,14130,14130,0
20230706,152400,10442337840,14130,14130,14130,14130,0
20230706,152300,10442337840,14130,14130,14130,14130,0
20230706,152200,10442337840,14130,14130,14130,14130,0
20230706,152100,10442337840,14130,14130,14130,14130,0
20230706,152000,10442337840,14130,14130,14130,14130,0
20230706,151900,10442337840,14130,14100,14140,14090,7520
20230706,151800,10336132630,14100,14090,14100,14090,697
20230706,151700,10326306080,14100,14080,14120,14080,1300
20230706,151600,10307987350,14090,14060,14140,14050,5373
20230706,151500,10232424910,14060,14050,14060,14050,1663
20230706,151400,10209043970,14060,14060,14060,14050,254
20230706,151300,10205473110,14050,14050,14060,14050,2486
20230706,151200,10170541950,14050,14050,14060,14050,207
20230706,151100,10167632570,14060,14050,14060,14050,2166
20230706,151000,10137198610,14060,14050,14060,14050,1387
20230706,150900,10117708000,14060,14070,14070,14050,4913
20230706,150800,10048648870,14060,14070,14070,14060,995
20230706,150700,10034658330,14060,14060,14070,14060,404
20230706,150600,10028977750,14060,14060,14070,14060,533
20230706,150500,10021483670,14070,14070,14070,14060,662
20230706,150400,10012175830,14060,14060,14070,14060,905
20230706,150300,9999447190,14060,14060,14070,14060,3412
20230706,150200,9951471950,14060,14060,14070,14060,333
20230706,150100,9946789690,14070,14070,14070,14060,1471
20230706,150000,9926099760,14060,14070,14070,14060,670
20230706,145900,9916675940,14060,14070,14070,14060,1475
20230706,145800,9895933490,14060,14060,14070,14060,2150
20230706,145700,9865702790,14070,14070,14070,14060,834
20230706,145600,9853976540,14070,14070,14070,14060,1395
20230706,145500,9834357040,14070,14070,14080,14060,3412
20230706,145400,9786362190,14070,14080,14080,14070,1629
20230706,145300,9763439680,14080,14080,14080,14070,812
20230706,145200,9752014380,14070,14080,14080,14070,1635
20230706,145100,9729007280,14080,14080,14080,14070,250
20230706,145000,9725489530,14070,14080,14090,14070,1478
20230706,144900,9704684020,14090,14090,14090,14080,1842
20230706,144800,9678745970,14090,14080,14090,14080,3426
20230706,144700,9630504920,14090,14100,14100,14080,722
20230706,144600,9620331590,14100,14090,14100,14090,964
20230706,144500,9606748630,14090,14090,14100,14090,1060
20230706,144400,9591812400,14100,14090,14100,14090,868
20230706,144300,9579580250,14090,14090,14100,14090,1433
20230706,144200,9559388480,14090,14090,14100,14090,4275
20230706,144100,9499153110,14090,14100,14100,14090,975
20230706,144000,9485412140,14100,14100,14100,14090,1397
20230706,143900,9465724740,14090,14100,14100,14090,647
20230706,143800,9456607380,14090,14100,14110,14090,497
20230706,143700,9449599760,14110,14100,14110,14100,1245
20230706,143600,9432042970,14100,14100,14110,14100,912
20230706,143500,9419183060,14100,14100,14100,14080,1451
20230706,143400,9398728170,14140,14070,14160,14070,7545
20230706,143300,9292181820,14080,14080,14090,14080,1866
20230706,143200,9265905920,14080,14090,14090,14080,2129
20230706,143100,9235925980,14090,14100,14100,14090,1137
20230706,143000,9219904740,14090,14090,14100,14080,1660
20230706,142900,9196516200,14090,14080,14090,14070,1307
20230706,142800,9178109580,14070,14080,14090,14070,1373
20230706,142700,9158780400,14090,14080,14090,14080,1107
20230706,142600,9143192890,14080,14080,14090,14070,1330
20230706,142500,9124466810,14080,14080,14100,14080,743
20230706,142400,9114002450,14080,14090,14090,14070,1305
20230706,142300,9095625550,14090,14080,14100,14080,2486
20230706,142200,9060610020,14070,14070,14080,14070,1310
20230706,142100,9042176510,14080,14080,14090,14070,1356
20230706,142000,9023084860,14080,14100,14100,14080,1633
20230706,141900,9000078510,14100,14100,14100,14090,1319
20230706,141800,8981488990,14100,14090,14100,14090,1146
20230706,141700,8965336790,14100,14090,14100,14090,1426
20230706,141600,8945237840,14090,14090,14100,14090,1041
20230706,141500,8930562270,14090,14100,14100,14090,1497
20230706,141400,8909463440,14090,14100,14100,14090,891
20230706,141300,8896906490,14100,14100,14100,14090,1889
20230706,141200,8870279340,14100,14100,14110,14090,794
20230706,141100,8859086800,14100,14100,14100,14090,974
20230706,141000,8845358760,14090,14070,14100,14070,4804
20230706,140900,8777687350,14070,14060,14080,14060,4170
20230706,140800,8719021570,14060,14070,14070,14060,647
20230706,140700,8709920790,14060,14070,14070,14060,1161
20230706,140600,8693593060,14070,14060,14070,14060,4170
20230706,140500,8634936380,14070,14070,14080,14060,1488
20230706,140400,8614000230,14070,14070,14080,14070,2132
20230706,140300,8584001720,14070,14070,14080,14070,865
20230706,140200,8571830360,14080,14070,14080,14070,1269
20230706,140100,8553973510,14070,14070,14080,14070,771
20230706,140000,8543125490,14080,14070,14080,14070,2681
20230706,135900,8505401900,14070,14080,14080,14070,169
20230706,135800,8503023710,14070,14070,14080,14070,1180
20230706,135700,8486419250,14080,14080,14080,14070,1796
20230706,135600,8461147370,14070,14080,14080,14070,4043
20230706,135500,8404259670,14080,14090,14090,14080,1546
20230706,135400,8382491650,14090,14080,14090,14080,681
20230706,135300,8372902370,14080,14080,14090,14070,4104
20230706,135200,8315118400,14070,14080,14080,14070,1250
20230706,135100,8297528380,14070,14070,14080,14070,1538
20230706,135000,8275882090,14080,14080,14080,14070,757
20230706,134900,8265230840,14080,14070,14080,14070,1216
20230706,134800,8248119470,14070,14070,14080,14070,921
20230706,134700,8235160070,14070,14070,14080,14070,1587
20230706,134600,8212823420,14080,14070,14080,14070,1699
20230706,134500,8188918230,14070,14090,14090,14070,3350
20230706,134400,8141751320,14080,14090,14090,14080,1186
20230706,134300,8125050590,14080,14080,14090,14080,1333
20230706,134200,8106276660,14080,14070,14080,14070,1968
20230706,134100,8078571090,14070,14070,14080,14070,968
20230706,134000,8064950000,14070,14070,14080,14070,1164
20230706,133900,8048571160,14070,14070,14080,14060,2561
20230706,133800,8012538640,14070,14070,14070,14060,1182
20230706,133700,7995913450,14060,14060,14070,14060,6575
20230706,133600,7903441140,14070,14060,14070,14060,1072
20230706,133500,7888365200,14070,14060,14070,14060,1500
20230706,133400,7867266150,14070,14060,14070,14060,1314
20230706,133300,7848788090,14060,14080,14080,14060,4660
20230706,133200,7783233550,14070,14100,14100,14070,12257
20230706,133100,7610490940,14100,14100,14110,14100,3299
20230706,133000,7563965330,14100,14100,14110,14100,2275
20230706,132900,7531871770,14110,14100,14110,14100,2075
20230706,132800,7502610340,14110,14110,14110,14100,1639
20230706,132700,7479497830,14110,14100,14110,14090,1576
20230706,132600,7457275200,14100,14100,14100,14090,2061
20230706,132500,7428222090,14090,14090,14100,14090,892
20230706,132400,7415652660,14100,14100,14100,14090,8257
20230706,132300,7299229860,14090,14090,14100,14090,719
20230706,132200,7289099040,14090,14090,14100,14090,991
20230706,132100,7275134940,14090,14100,14100,14090,2926
20230706,132000,7233904460,14090,14120,14120,14090,13470
20230706,131900,7043884500,14110,14110,14120,14110,1352
20230706,131800,7024807470,14120,14110,14120,14110,1193
20230706,131700,7007970890,14120,14100,14120,14100,5212
20230706,131600,6934442300,14110,14100,14110,14100,6870
20230706,131500,6837521940,14100,14100,14110,14100,846
20230706,131400,6825591120,14100,14110,14110,14100,919
20230706,131300,6812633070,14110,14110,14110,14100,789
20230706,131200,6801505400,14100,14110,14110,14100,1875
20230706,131100,6775066380,14100,14110,14110,14100,1226
20230706,131000,6757776950,14110,14120,14120,14110,3241
20230706,130900,6712044530,14120,14110,14120,14110,2219
20230706,130800,6680732690,14110,14120,14120,14110,1865
20230706,130700,6654400370,14120,14150,14150,14120,23204
20230706,130600,6326301390,14150,14170,14170,14150,9315
20230706,130500,6194417300,14160,14170,14170,14160,373
20230706,130400,6189133500,14160,14170,14170,14160,584
20230706,130300,6180863350,14170,14160,14170,14160,1289
20230706,130200,6162607790,14170,14160,14170,14160,1833
20230706,130100,6136636070,14160,14170,14170,14160,913
20230706,130000,6123702090,14170,14170,14170,14160,1126
20230706,125900,6107755760,14170,14180,14180,14160,3479
20230706,125800,6058458960,14180,14170,14180,14170,211
20230706,125700,6055468370,14170,14180,14180,14170,313
20230706,125600,6051032250,14180,14170,14180,14170,557
20230706,125500,6043138440,14170,14170,14180,14170,4320
20230706,125400,5981920320,14170,14190,14190,14170,4095
20230706,125300,5923857030,14190,14190,14190,14180,1269
20230706,125200,5905854580,14190,14190,14200,14190,329
20230706,125100,5901185870,14190,14190,14200,14190,2062
20230706,125000,5871922230,14190,14190,14200,14190,171
20230706,124900,5869495640,14190,14190,14200,14190,379
20230706,124800,5864116860,14200,14190,14200,14190,1542
20230706,124700,5842226550,14200,14190,14200,14190,761
20230706,124600,5831427160,14190,14190,14200,14190,851
20230706,124500,5819350550,14190,14190,14200,14190,340
20230706,124400,5814525830,14200,14190,14200,14190,791
20230706,124300,5803296540,14190,14190,14200,14190,300
20230706,124200,5799039530,14190,14190,14200,14190,1145
20230706,124100,5782790950,14190,14200,14210,14190,6285
20230706,124000,5693546580,14200,14210,14210,14200,891
20230706,123900,5680889080,14210,14200,14210,14200,422
20230706,123800,5674896470,14200,14210,14210,14200,405
20230706,123700,5669144640,14210,14210,14210,14200,631
20230706,123600,5660180730,14200,14200,14210,14200,548
20230706,123500,5652399120,14210,14210,14210,14200,186
20230706,123400,5649756780,14200,14200,14210,14200,2569
20230706,123300,5613276970,14210,14200,14210,14200,605
20230706,123200,5604682050,14200,14200,14210,14200,616
20230706,123100,5595933530,14210,14210,14210,14200,1226
20230706,123000,5578519090,14210,14210,14210,14200,654
20230706,122900,5569228670,14210,14210,14210,14200,1678
20230706,122800,5545386590,14210,14210,14220,14210,1016
20230706,122700,5530948320,14220,14210,14220,14210,379
20230706,122600,5525562090,14210,14210,14220,14210,1244
20230706,122500,5507882510,14220,14220,14220,14210,872
20230706,122400,5495487260,14210,14220,14220,14210,928
20230706,122300,5482296700,14210,14210,14220,14210,818
20230706,122200,5470668370,14210,14210,14220,14210,2329
20230706,122100,5437560790,14220,14220,14220,14210,483
20230706,122000,5430697150,14220,14210,14220,14210,541
20230706,121900,5423004920,14210,14220,14220,14210,581
20230706,121800,5414744730,14210,14220,14220,14210,432
20230706,121700,5408605970,14220,14220,14220,14210,2681
20230706,121600,5370504050,14220,14210,14220,14210,381
20230706,121500,5365089330,14220,14210,14220,14210,649
20230706,121400,5355862330,14210,14220,14220,14210,430
20230706,121300,5349749780,14220,14220,14230,14220,806
20230706,121200,5338287750,14220,14220,14230,14220,399
20230706,121100,5332612780,14230,14220,14230,14220,3621
20230706,121000,5281115590,14220,14220,14230,14220,380
20230706,120900,5275710430,14230,14220,14230,14220,271
20230706,120800,5271855960,14220,14220,14230,14220,565
20230706,120700,5263819230,14220,14230,14230,14220,166
20230706,120600,5261458610,14230,14220,14230,14220,2207
20230706,120500,5230064320,14220,14230,14230,14220,622
20230706,120400,5221215010,14230,14230,14230,14220,585
20230706,120300,5212891710,14230,14220,14230,14220,498
20230706,120200,5205809640,14230,14230,14230,14220,309
20230706,120100,5201413790,14230,14230,14230,14220,576
20230706,120000,5193221940,14230,14220,14230,14220,649
20230706,115900,5183989150,14230,14230,14230,14220,306
20230706,115800,5179635810,14230,14220,14230,14220,298
20230706,115700,5175398240,14230,14220,14230,14220,578
20230706,115600,5167175860,14220,14220,14230,14220,620
20230706,115500,5158357150,14230,14220,14230,14220,158
20230706,115400,5156109550,14220,14230,14230,14220,237
20230706,115300,5152737360,14230,14230,14230,14220,1057
20230706,115200,5137700230,14220,14230,14230,14220,181
20230706,115100,5135126180,14220,14230,14230,14220,704
20230706,115000,5125114360,14220,14230,14230,14220,838
20230706,114900,5113194060,14230,14230,14230,14220,477
20230706,114800,5106407300,14230,14230,14230,14220,985
20230706,114700,5092393920,14220,14230,14230,14220,1118
20230706,114600,5076487730,14230,14230,14230,14220,208
20230706,114500,5073528980,14220,14220,14230,14220,324
20230706,114400,5068921600,14220,14220,14230,14220,1079
20230706,114300,5053577510,14220,14260,14260,14220,4430
20230706,114200,4990457100,14250,14260,14260,14250,172
20230706,114100,4988005110,14260,14260,14270,14260,1309
20230706,114000,4969338670,14250,14260,14260,14250,491
20230706,113900,4962340420,14260,14250,14260,14250,974
20230706,113800,4948452690,14260,14260,14260,14250,1190
20230706,113700,4931485430,14280,14230,14280,14230,7366
20230706,113600,4826513340,14230,14230,14240,14230,729
20230706,113500,4816138870,14230,14240,14250,14230,2020
20230706,113400,4787374580,14240,14250,14250,14240,337
20230706,113300,4782574860,14250,14240,14250,14240,1550
20230706,113200,4760500570,14240,14240,14250,14240,199
20230706,113100,4757666690,14250,14250,14250,14240,376
20230706,113000,4752310300,14250,14250,14260,14250,2283
20230706,112900,4719776720,14260,14260,14270,14250,1433
20230706,112800,4699342980,14260,14260,14270,14260,392
20230706,112700,4693752350,14260,14270,14270,14260,213
20230706,112600,4690714860,14260,14270,14270,14260,2141
20230706,112500,4660169890,14270,14280,14280,14270,570
20230706,112400,4652035640,14280,14280,14280,14270,1058
20230706,112300,4636928130,14280,14290,14290,14280,738
20230706,112200,4626386710,14290,14280,14290,14280,169
20230706,112100,4623972680,14280,14290,14300,14280,300
20230706,112000,4619685710,14300,14290,14300,14290,3394
20230706,111900,4571185070,14290,14300,14300,14290,453
20230706,111800,4564710980,14290,14290,14290,14290,875
20230706,111700,4552207230,14290,14290,14290,14280,441
20230706,111600,4545907120,14280,14280,14290,14280,232
20230706,111500,4542594130,14280,14280,14290,14280,527
20230706,111400,4535066370,14280,14280,14290,14280,2436
20230706,111300,4500260180,14290,14280,14290,14280,679
20230706,111200,4490563250,14290,14280,14290,14280,1081
20230706,111100,4475120400,14290,14290,14300,14290,848
20230706,111000,4463002470,14300,14300,14300,14290,587
20230706,110900,4454611270,14300,14300,14300,14290,229
20230706,110800,4451337300,14290,14300,14300,14290,420
20230706,110700,4445333770,14290,14300,14300,14290,708
20230706,110600,4435216210,14300,14300,14300,14290,340
20230706,110500,4430355430,14300,14300,14300,14290,413
20230706,110400,4424453630,14300,14290,14300,14290,799
20230706,110300,4413035220,14300,14320,14320,14300,3360
20230706,110200,4364970530,14320,14330,14330,14310,3439
20230706,110100,4315712380,14340,14330,14340,14330,109
20230706,110000,4314149620,14340,14330,14340,14330,249
20230706,105900,4310581440,14340,14340,14340,14330,661
20230706,105800,4301107060,14330,14340,14340,14330,35
20230706,105700,4300605470,14340,14340,14340,14340,70
20230706,105600,4299601670,14330,14330,14330,14330,139
20230706,105500,4297609800,14340,14320,14340,14320,766
20230706,105400,4286633300,14330,14330,14330,14330,100
20230706,105300,4285200300,14330,14330,14330,14320,187
20230706,105200,4282521720,14320,14330,14330,14320,440
20230706,105100,4276216840,14330,14330,14330,14330,186
20230706,105000,4273551460,14330,14330,14330,14330,259
20230706,104900,4269839990,14330,14330,14330,14330,417
20230706,104800,4263864380,14330,14330,14330,14330,313
20230706,104700,4259379090,14330,14320,14330,14320,572
20230706,104600,4251186580,14330,14330,14330,14330,81
20230706,104500,4250025850,14330,14330,14330,14330,366
20230706,104400,4244781070,14330,14330,14340,14320,635
20230706,104300,4235684210,14330,14350,14350,14330,257
20230706,104200,4231999040,14350,14320,14350,14320,344
20230706,104100,4227069690,14330,14320,14330,14310,1559
20230706,104000,4204745100,14320,14320,14320,14320,372
20230706,103900,4199418060,14320,14310,14320,14310,129
20230706,103800,4197571010,14320,14320,14320,14310,516
20230706,103700,4190185900,14320,14320,14330,14320,871
20230706,103600,4177712140,14320,14330,14330,14320,881
20230706,103500,4165095600,14330,14320,14330,14310,1854
20230706,103400,4138544460,14330,14320,14330,14320,1121
20230706,103300,4122480770,14320,14300,14320,14300,1564
20230706,103200,4100101490,14310,14310,14320,14310,851
20230706,103100,4087922970,14310,14320,14320,14310,1797
20230706,103000,4062197860,14310,14320,14320,14300,1509
20230706,102900,4040605850,14320,14320,14320,14310,1019
20230706,102800,4026019360,14320,14350,14350,14320,1795
20230706,102700,4000285480,14360,14370,14370,14350,534
20230706,102600,3992620880,14360,14360,14370,14350,2029
20230706,102500,3963484670,14360,14380,14380,14360,652
20230706,102400,3954114240,14370,14370,14370,14370,354
20230706,102300,3949027260,14360,14360,14370,14360,193
20230706,102200,3946255070,14370,14360,14370,14360,220
20230706,102100,3943095180,14360,14390,14390,14350,2393
20230706,102000,3908721700,14400,14370,14400,14370,3351
20230706,101900,3860495150,14380,14380,14380,14370,468
20230706,101800,3853768410,14370,14380,14380,14370,398
20230706,101700,3848048640,14380,14390,14400,14380,1751
20230706,101600,3822850980,14390,14400,14410,14390,1006
20230706,101500,3808364450,14400,14400,14400,14400,356
20230706,101400,3803238050,14400,14390,14400,14390,1738
20230706,101300,3778217460,14380,14380,14390,14380,1322
20230706,101200,3759197100,14380,14370,14380,14370,1562
20230706,101100,3736741740,14370,14330,14370,14330,1112
20230706,101000,3720785510,14320,14330,14340,14320,714
20230706,100900,3710552870,14330,14340,14340,14330,73
20230706,100800,3709506370,14330,14340,14340,14330,425
20230706,100700,3703415100,14340,14350,14360,14330,725
20230706,100600,3693017550,14360,14350,14360,14350,668
20230706,100500,3683430430,14350,14350,14350,14340,271
20230706,100400,3679542090,14340,14320,14340,14320,1493
20230706,100300,3658150270,14320,14320,14320,14320,72
20230706,100200,3657119230,14310,14320,14330,14310,541
20230706,100100,3649375370,14320,14310,14330,14310,346
20230706,100000,3644420550,14310,14300,14310,14300,181
20230706,095900,3641831590,14300,14280,14300,14280,971
20230706,095800,3627955310,14280,14290,14290,14280,655
20230706,095700,3618596380,14290,14310,14310,14290,845
20230706,095600,3606514090,14310,14310,14310,14290,528
20230706,095500,3598958840,14290,14330,14330,14290,2725
20230706,095400,3559975510,14340,14350,14360,14340,817
20230706,095300,3548253730,14350,14350,14350,14350,503
20230706,095200,3541035680,14360,14360,14360,14350,320
20230706,095100,3536442780,14350,14390,14390,14330,5959
20230706,095000,3450784210,14390,14350,14390,14320,2244
20230706,094900,3418520870,14350,14360,14370,14350,1055
20230706,094800,3403374420,14360,14310,14360,14300,2571
20230706,094700,3366571930,14300,14300,14310,14300,431
20230706,094600,3360407920,14300,14300,14300,14250,4257
20230706,094500,3299652950,14300,14310,14310,14300,180
20230706,094400,3297077930,14310,14270,14310,14260,740
20230706,094300,3286494380,14270,14300,14300,14250,4663
20230706,094200,3219929500,14300,14300,14310,14300,285
20230706,094100,3215852850,14300,14330,14330,14300,4443
20230706,094000,3152225680,14330,14340,14340,14330,413
20230706,093900,3146306060,14350,14350,14350,14340,155
20230706,093800,3144082510,14350,14380,14380,14330,3939
20230706,093700,3087543650,14380,14360,14380,14360,497
20230706,093600,3080400550,14370,14340,14370,14340,681
20230706,093500,3070627210,14340,14350,14360,14340,583
20230706,093400,3062262530,14350,14380,14380,14350,1432
20230706,093300,3041697030,14380,14360,14380,14350,4106
20230706,093200,2982750130,14350,14260,14360,14260,8485
20230706,093100,2861310930,14260,14260,14260,14250,1025
20230706,093000,2846698880,14270,14260,14270,14250,362
20230706,092900,2841536870,14260,14270,14270,14220,3613
20230706,092800,2790070410,14270,14220,14270,14220,3537
20230706,092700,2739727620,14220,14200,14220,14200,3630
20230706,092600,2688160650,14200,14190,14200,14190,1031
20230706,092500,2673523880,14180,14190,14200,14180,3250
20230706,092400,2627408750,14200,14180,14200,14170,3084
20230706,092300,2583647130,14180,14160,14180,14160,2944
20230706,092200,2541946920,14160,14170,14180,14150,12754
20230706,092100,2361273210,14180,14230,14230,14170,17229
20230706,092000,2116556600,14230,14240,14240,14230,3803
20230706,091900,2062438580,14230,14240,14250,14230,3590
20230706,091800,2011316720,14250,14260,14260,14240,3752
20230706,091700,1957843050,14250,14250,14260,14250,2971
20230706,091600,1915505920,14250,14280,14280,14250,6580
20230706,091500,1821634020,14270,14290,14300,14270,2097
20230706,091400,1791689280,14290,14280,14300,14280,800
20230706,091300,1780256030,14280,14280,14290,14280,4339
20230706,091200,1718290870,14290,14290,14290,14280,2269
20230706,091100,1685881860,14290,14320,14320,14290,1078
20230706,091000,1670466760,14320,14330,14350,14320,1735
20230706,090900,1645593450,14320,14290,14330,14270,12586
20230706,090800,1465785850,14290,14290,14300,14280,2943
20230706,090700,1423733740,14290,14290,14310,14290,3610
20230706,090600,1372110310,14300,14300,14330,14290,7665
20230706,090500,1262523550,14300,14300,14310,14290,4561
20230706,090400,1197286010,14300,14300,14300,14260,6635
20230706,090300,1102527790,14300,14330,14340,14280,15639
20230706,090200,878663860,14340,14350,14400,14280,17893
20230706,090100,622628920,14350,14430,14430,14320,34141
20230706,090000,131562410,14420,14520,14520,14420,8892