KissMeData/246710/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,203000,746312520,11820,11820,11820,11820,502
20230706,202900,746312520,11820,11820,11820,11820,0
20230706,202800,746312520,11820,11820,11820,11820,0
20230706,202700,746312520,11820,11820,11820,11820,0
20230706,202600,746312520,11820,11820,11820,11820,0
20230706,202500,746312520,11820,11820,11820,11820,0
20230706,202400,746312520,11820,11820,11820,11820,0
20230706,202300,746312520,11820,11820,11820,11820,0
20230706,202200,746312520,11820,11820,11820,11820,0
20230706,202100,746312520,11820,11820,11820,11820,0
20230706,202000,746312520,11820,11820,11820,11820,0
20230706,201900,746312520,11820,11820,11820,11820,0
20230706,201800,746312520,11820,11820,11820,11820,0
20230706,201700,746312520,11820,11820,11820,11820,0
20230706,201600,746312520,11820,11820,11820,11820,0
20230706,201500,746312520,11820,11820,11820,11820,0
20230706,201400,746312520,11820,11820,11820,11820,0
20230706,201300,746312520,11820,11820,11820,11820,0
20230706,201200,746312520,11820,11820,11820,11820,0
20230706,201100,746312520,11820,11820,11820,11820,0
20230706,201000,746312520,11820,11820,11820,11820,0
20230706,200900,746312520,11820,11820,11820,11820,0
20230706,200800,746312520,11820,11820,11820,11820,0
20230706,200700,746312520,11820,11820,11820,11820,0
20230706,200600,746312520,11820,11820,11820,11820,0
20230706,200500,746312520,11820,11820,11820,11820,0
20230706,200400,746312520,11820,11820,11820,11820,0
20230706,200300,746312520,11820,11820,11820,11820,0
20230706,200200,746312520,11820,11820,11820,11820,0
20230706,200100,746312520,11820,11820,11820,11820,0
20230706,200000,746312520,11820,11820,11820,11820,502
20230706,195900,746312520,11820,11820,11820,11820,0
20230706,195800,746312520,11820,11820,11820,11820,0
20230706,195700,746312520,11820,11820,11820,11820,0
20230706,195600,746312520,11820,11820,11820,11820,0
20230706,195500,746312520,11820,11820,11820,11820,0
20230706,195400,746312520,11820,11820,11820,11820,0
20230706,195300,746312520,11820,11820,11820,11820,0
20230706,195200,746312520,11820,11820,11820,11820,0
20230706,195100,746312520,11820,11820,11820,11820,0
20230706,195000,746312520,11820,11820,11820,11820,0
20230706,194900,746312520,11820,11820,11820,11820,0
20230706,194800,746312520,11820,11820,11820,11820,0
20230706,194700,746312520,11820,11820,11820,11820,0
20230706,194600,746312520,11820,11820,11820,11820,0
20230706,194500,746312520,11820,11820,11820,11820,0
20230706,194400,746312520,11820,11820,11820,11820,0
20230706,194300,746312520,11820,11820,11820,11820,0
20230706,194200,746312520,11820,11820,11820,11820,0
20230706,194100,746312520,11820,11820,11820,11820,0
20230706,194000,746312520,11820,11820,11820,11820,0
20230706,193900,746312520,11820,11820,11820,11820,0
20230706,193800,746312520,11820,11820,11820,11820,0
20230706,193700,746312520,11820,11820,11820,11820,0
20230706,193600,746312520,11820,11820,11820,11820,0
20230706,193500,746312520,11820,11820,11820,11820,0
20230706,193400,746312520,11820,11820,11820,11820,0
20230706,193300,746312520,11820,11820,11820,11820,0
20230706,193200,746312520,11820,11820,11820,11820,0
20230706,193100,746312520,11820,11820,11820,11820,0
20230706,193000,746312520,11820,11820,11820,11820,502
20230706,192900,746312520,11820,11820,11820,11820,0
20230706,192800,746312520,11820,11820,11820,11820,0
20230706,192700,746312520,11820,11820,11820,11820,0
20230706,192600,746312520,11820,11820,11820,11820,0
20230706,192500,746312520,11820,11820,11820,11820,0
20230706,192400,746312520,11820,11820,11820,11820,0
20230706,192300,746312520,11820,11820,11820,11820,0
20230706,192200,746312520,11820,11820,11820,11820,0
20230706,192100,746312520,11820,11820,11820,11820,0
20230706,192000,746312520,11820,11820,11820,11820,0
20230706,191900,746312520,11820,11820,11820,11820,0
20230706,191800,746312520,11820,11820,11820,11820,0
20230706,191700,746312520,11820,11820,11820,11820,0
20230706,191600,746312520,11820,11820,11820,11820,0
20230706,191500,746312520,11820,11820,11820,11820,0
20230706,191400,746312520,11820,11820,11820,11820,0
20230706,191300,746312520,11820,11820,11820,11820,0
20230706,191200,746312520,11820,11820,11820,11820,0
20230706,191100,746312520,11820,11820,11820,11820,0
20230706,191000,746312520,11820,11820,11820,11820,0
20230706,190900,746312520,11820,11820,11820,11820,0
20230706,190800,746312520,11820,11820,11820,11820,0
20230706,190700,746312520,11820,11820,11820,11820,0
20230706,190600,746312520,11820,11820,11820,11820,0
20230706,190500,746312520,11820,11820,11820,11820,0
20230706,190400,746312520,11820,11820,11820,11820,0
20230706,190300,746312520,11820,11820,11820,11820,0
20230706,190200,746312520,11820,11820,11820,11820,0
20230706,190100,746312520,11820,11820,11820,11820,0
20230706,190000,746312520,11820,11820,11820,11820,502
20230706,185900,746312520,11820,11820,11820,11820,0
20230706,185800,746312520,11820,11820,11820,11820,0
20230706,185700,746312520,11820,11820,11820,11820,0
20230706,185600,746312520,11820,11820,11820,11820,0
20230706,185500,746312520,11820,11820,11820,11820,0
20230706,185400,746312520,11820,11820,11820,11820,0
20230706,185300,746312520,11820,11820,11820,11820,0
20230706,185200,746312520,11820,11820,11820,11820,0
20230706,185100,746312520,11820,11820,11820,11820,0
20230706,185000,746312520,11820,11820,11820,11820,0
20230706,184900,746312520,11820,11820,11820,11820,0
20230706,184800,746312520,11820,11820,11820,11820,0
20230706,184700,746312520,11820,11820,11820,11820,0
20230706,184600,746312520,11820,11820,11820,11820,0
20230706,184500,746312520,11820,11820,11820,11820,0
20230706,184400,746312520,11820,11820,11820,11820,0
20230706,184300,746312520,11820,11820,11820,11820,0
20230706,184200,746312520,11820,11820,11820,11820,0
20230706,184100,746312520,11820,11820,11820,11820,0
20230706,184000,746312520,11820,11820,11820,11820,0
20230706,183900,746312520,11820,11820,11820,11820,0
20230706,183800,746312520,11820,11820,11820,11820,0
20230706,183700,746312520,11820,11820,11820,11820,0
20230706,183600,746312520,11820,11820,11820,11820,0
20230706,183500,746312520,11820,11820,11820,11820,0
20230706,183400,746312520,11820,11820,11820,11820,0
20230706,183300,746312520,11820,11820,11820,11820,0
20230706,183200,746312520,11820,11820,11820,11820,0
20230706,183100,746312520,11820,11820,11820,11820,0
20230706,183000,746312520,11820,11820,11820,11820,502
20230706,182900,746312520,11820,11820,11820,11820,0
20230706,182800,746312520,11820,11820,11820,11820,0
20230706,182700,746312520,11820,11820,11820,11820,0
20230706,182600,746312520,11820,11820,11820,11820,0
20230706,182500,746312520,11820,11820,11820,11820,0
20230706,182400,746312520,11820,11820,11820,11820,0
20230706,182300,746312520,11820,11820,11820,11820,0
20230706,182200,746312520,11820,11820,11820,11820,0
20230706,182100,746312520,11820,11820,11820,11820,0
20230706,182000,746312520,11820,11820,11820,11820,0
20230706,181900,746312520,11820,11820,11820,11820,0
20230706,181800,746312520,11820,11820,11820,11820,0
20230706,181700,746312520,11820,11820,11820,11820,0
20230706,181600,746312520,11820,11820,11820,11820,0
20230706,181500,746312520,11820,11820,11820,11820,0
20230706,181400,746312520,11820,11820,11820,11820,0
20230706,181300,746312520,11820,11820,11820,11820,0
20230706,181200,746312520,11820,11820,11820,11820,0
20230706,181100,746312520,11820,11820,11820,11820,0
20230706,181000,746312520,11820,11820,11820,11820,0
20230706,180900,746312520,11820,11820,11820,11820,0
20230706,180800,746312520,11820,11820,11820,11820,0
20230706,180700,746312520,11820,11820,11820,11820,0
20230706,180600,746312520,11820,11820,11820,11820,0
20230706,180500,746312520,11820,11820,11820,11820,0
20230706,180400,746312520,11820,11820,11820,11820,0
20230706,180300,746312520,11820,11820,11820,11820,0
20230706,180200,746312520,11820,11820,11820,11820,0
20230706,180100,746312520,11820,11820,11820,11820,0
20230706,180000,746312520,11820,11820,11820,11820,502
20230706,175900,746312520,11820,11820,11820,11820,0
20230706,175800,746312520,11820,11820,11820,11820,0
20230706,175700,746312520,11820,11820,11820,11820,0
20230706,175600,746312520,11820,11820,11820,11820,0
20230706,175500,746312520,11820,11820,11820,11820,0
20230706,175400,746312520,11820,11820,11820,11820,0
20230706,175300,746312520,11820,11820,11820,11820,0
20230706,175200,746312520,11820,11820,11820,11820,0
20230706,175100,746312520,11820,11820,11820,11820,0
20230706,175000,746312520,11820,11820,11820,11820,0
20230706,174900,746312520,11820,11820,11820,11820,0
20230706,174800,746312520,11820,11820,11820,11820,0
20230706,174700,746312520,11820,11820,11820,11820,0
20230706,174600,746312520,11820,11820,11820,11820,0
20230706,174500,746312520,11820,11820,11820,11820,0
20230706,174400,746312520,11820,11820,11820,11820,0
20230706,174300,746312520,11820,11820,11820,11820,0
20230706,174200,746312520,11820,11820,11820,11820,0
20230706,174100,746312520,11820,11820,11820,11820,0
20230706,174000,746312520,11820,11820,11820,11820,0
20230706,173900,746312520,11820,11820,11820,11820,0
20230706,173800,746312520,11820,11820,11820,11820,0
20230706,173700,746312520,11820,11820,11820,11820,0
20230706,173600,746312520,11820,11820,11820,11820,0
20230706,173500,746312520,11820,11820,11820,11820,0
20230706,173400,746312520,11820,11820,11820,11820,0
20230706,173300,746312520,11820,11820,11820,11820,0
20230706,173200,746312520,11820,11820,11820,11820,0
20230706,173100,746312520,11820,11820,11820,11820,0
20230706,173000,746312520,11820,11820,11820,11820,502
20230706,172900,746312520,11820,11820,11820,11820,0
20230706,172800,746312520,11820,11820,11820,11820,0
20230706,172700,746312520,11820,11820,11820,11820,0
20230706,172600,746312520,11820,11820,11820,11820,0
20230706,172500,746312520,11820,11820,11820,11820,0
20230706,172400,746312520,11820,11820,11820,11820,0
20230706,172300,746312520,11820,11820,11820,11820,0
20230706,172200,746312520,11820,11820,11820,11820,0
20230706,172100,746312520,11820,11820,11820,11820,0
20230706,172000,746312520,11820,11820,11820,11820,0
20230706,171900,746312520,11820,11820,11820,11820,0
20230706,171800,746312520,11820,11820,11820,11820,0
20230706,171700,746312520,11820,11820,11820,11820,0
20230706,171600,746312520,11820,11820,11820,11820,0
20230706,171500,746312520,11820,11820,11820,11820,0
20230706,171400,746312520,11820,11820,11820,11820,0
20230706,171300,746312520,11820,11820,11820,11820,0
20230706,171200,746312520,11820,11820,11820,11820,0
20230706,171100,746312520,11820,11820,11820,11820,0
20230706,171000,746312520,11820,11820,11820,11820,0
20230706,170900,746312520,11820,11820,11820,11820,0
20230706,170800,746312520,11820,11820,11820,11820,0
20230706,170700,746312520,11820,11820,11820,11820,0
20230706,170600,746312520,11820,11820,11820,11820,0
20230706,170500,746312520,11820,11820,11820,11820,0
20230706,170400,746312520,11820,11820,11820,11820,0
20230706,170300,746312520,11820,11820,11820,11820,0
20230706,170200,746312520,11820,11820,11820,11820,0
20230706,170100,746312520,11820,11820,11820,11820,0
20230706,170000,746312520,11820,11820,11820,11820,502
20230706,165900,746312520,11820,11820,11820,11820,0
20230706,165800,746312520,11820,11820,11820,11820,0
20230706,165700,746312520,11820,11820,11820,11820,0
20230706,165600,746312520,11820,11820,11820,11820,0
20230706,165500,746312520,11820,11820,11820,11820,0
20230706,165400,746312520,11820,11820,11820,11820,0
20230706,165300,746312520,11820,11820,11820,11820,0
20230706,165200,746312520,11820,11820,11820,11820,0
20230706,165100,746312520,11820,11820,11820,11820,0
20230706,165000,746312520,11820,11820,11820,11820,0
20230706,164900,746312520,11820,11820,11820,11820,0
20230706,164800,746312520,11820,11820,11820,11820,0
20230706,164700,746312520,11820,11820,11820,11820,0
20230706,164600,746312520,11820,11820,11820,11820,0
20230706,164500,746312520,11820,11820,11820,11820,0
20230706,164400,746312520,11820,11820,11820,11820,0
20230706,164300,746312520,11820,11820,11820,11820,0
20230706,164200,746312520,11820,11820,11820,11820,0
20230706,164100,746312520,11820,11820,11820,11820,0
20230706,164000,746312520,11820,11820,11820,11820,0
20230706,163900,746312520,11820,11820,11820,11820,0
20230706,163800,746312520,11820,11820,11820,11820,0
20230706,163700,746312520,11820,11820,11820,11820,0
20230706,163600,746312520,11820,11820,11820,11820,0
20230706,163500,746312520,11820,11820,11820,11820,0
20230706,163400,746312520,11820,11820,11820,11820,0
20230706,163300,746312520,11820,11820,11820,11820,0
20230706,163200,746312520,11820,11820,11820,11820,0
20230706,163100,746312520,11820,11820,11820,11820,0
20230706,163000,746312520,11820,11820,11820,11820,502
20230706,162900,746312520,11820,11820,11820,11820,0
20230706,162800,746312520,11820,11820,11820,11820,0
20230706,162700,746312520,11820,11820,11820,11820,0
20230706,162600,746312520,11820,11820,11820,11820,0
20230706,162500,746312520,11820,11820,11820,11820,0
20230706,162400,746312520,11820,11820,11820,11820,0
20230706,162300,746312520,11820,11820,11820,11820,0
20230706,162200,746312520,11820,11820,11820,11820,0
20230706,162100,746312520,11820,11820,11820,11820,0
20230706,162000,746312520,11820,11820,11820,11820,0
20230706,161900,746312520,11820,11820,11820,11820,0
20230706,161800,746312520,11820,11820,11820,11820,0
20230706,161700,746312520,11820,11820,11820,11820,0
20230706,161600,746312520,11820,11820,11820,11820,0
20230706,161500,746312520,11820,11820,11820,11820,0
20230706,161400,746312520,11820,11820,11820,11820,0
20230706,161300,746312520,11820,11820,11820,11820,0
20230706,161200,746312520,11820,11820,11820,11820,0
20230706,161100,746312520,11820,11820,11820,11820,0
20230706,161000,746312520,11820,11820,11820,11820,0
20230706,160900,746312520,11820,11820,11820,11820,0
20230706,160800,746312520,11820,11820,11820,11820,0
20230706,160700,746312520,11820,11820,11820,11820,0
20230706,160600,746312520,11820,11820,11820,11820,0
20230706,160500,746312520,11820,11820,11820,11820,0
20230706,160400,746312520,11820,11820,11820,11820,0
20230706,160300,746312520,11820,11820,11820,11820,0
20230706,160200,746312520,11820,11820,11820,11820,0
20230706,160100,746312520,11820,11820,11820,11820,0
20230706,160000,746312520,11820,11820,11820,11820,502
20230706,155900,746312520,11820,11820,11820,11820,0
20230706,155800,746312520,11820,11820,11820,11820,0
20230706,155700,746312520,11820,11820,11820,11820,0
20230706,155600,746312520,11820,11820,11820,11820,0
20230706,155500,746312520,11820,11820,11820,11820,0
20230706,155400,746312520,11820,11820,11820,11820,0
20230706,155300,746312520,11820,11820,11820,11820,0
20230706,155200,746312520,11820,11820,11820,11820,0
20230706,155100,746312520,11820,11820,11820,11820,0
20230706,155000,746312520,11820,11820,11820,11820,0
20230706,154900,746312520,11820,11820,11820,11820,0
20230706,154800,746312520,11820,11820,11820,11820,0
20230706,154700,746312520,11820,11820,11820,11820,0
20230706,154600,746312520,11820,11820,11820,11820,0
20230706,154500,746312520,11820,11820,11820,11820,0
20230706,154400,746312520,11820,11820,11820,11820,0
20230706,154300,746312520,11820,11820,11820,11820,0
20230706,154200,746312520,11820,11820,11820,11820,0
20230706,154100,746312520,11820,11820,11820,11820,0
20230706,154000,746312520,11820,11820,11820,11820,0
20230706,153900,746312520,11820,11820,11820,11820,0
20230706,153800,746312520,11820,11820,11820,11820,0
20230706,153700,746312520,11820,11820,11820,11820,0
20230706,153600,746312520,11820,11820,11820,11820,0
20230706,153500,746312520,11820,11820,11820,11820,0
20230706,153400,746312520,11820,11820,11820,11820,0
20230706,153300,746312520,11820,11820,11820,11820,0
20230706,153200,746312520,11820,11820,11820,11820,0
20230706,153100,746312520,11820,11820,11820,11820,0
20230706,153000,746312520,11820,11820,11820,11820,1004
20230706,152900,740378880,11850,11850,11850,11850,0
20230706,152800,740378880,11850,11850,11850,11850,0
20230706,152700,740378880,11850,11850,11850,11850,0
20230706,152600,740378880,11850,11850,11850,11850,0
20230706,152500,740378880,11850,11850,11850,11850,0
20230706,152400,740378880,11850,11850,11850,11850,0
20230706,152300,740378880,11850,11850,11850,11850,0
20230706,152200,740378880,11850,11850,11850,11850,0
20230706,152100,740378880,11850,11850,11850,11850,0
20230706,152000,740378880,11850,11850,11850,11850,0
20230706,151900,740378880,11850,11860,11860,11820,602
20230706,151800,733255950,11860,11870,11870,11860,507
20230706,151700,727237880,11880,11880,11880,11880,0
20230706,151600,727237880,11880,11880,11880,11880,0
20230706,151500,727237880,11880,11930,11930,11880,829
20230706,151400,717388260,11920,11920,11920,11920,281
20230706,151300,714038740,11920,11920,11920,11920,3
20230706,151200,714002980,11900,11900,11900,11900,0
20230706,151100,714002980,11900,11900,11900,11900,8
20230706,151000,713907780,11920,11920,11920,11920,4
20230706,150900,713860100,11900,11900,11900,11900,5
20230706,150800,713800600,11900,11900,11900,11900,1
20230706,150700,713788700,11900,11900,11900,11900,1
20230706,150600,713776800,11920,11850,11920,11850,62
20230706,150500,713040730,11850,11850,11850,11850,0
20230706,150400,713040730,11850,11850,11850,11850,163
20230706,150300,711109180,11850,11850,11850,11830,639
20230706,150200,703549170,11850,11850,11850,11850,1
20230706,150100,703537320,11830,11830,11830,11830,0
20230706,150000,703537320,11830,11820,11830,11820,87
20230706,145900,702508970,11820,11820,11820,11820,422
20230706,145800,697520930,11810,11810,11810,11810,7
20230706,145700,697438260,11810,11820,11820,11810,1009
20230706,145600,685520100,11820,11860,11860,11820,1072
20230706,145500,672839790,11870,11870,11870,11870,5
20230706,145400,672780440,11850,11850,11850,11850,0
20230706,145300,672780440,11850,11850,11850,11850,0
20230706,145200,672780440,11850,11850,11850,11850,13
20230706,145100,672626390,11880,11880,11880,11880,90
20230706,145000,671557190,11880,11880,11880,11880,8
20230706,144900,671462150,11900,11900,11900,11900,0
20230706,144800,671462150,11900,11900,11900,11900,0
20230706,144700,671462150,11900,11900,11900,11900,6
20230706,144600,671390750,11850,11850,11850,11850,0
20230706,144500,671390750,11850,11850,11860,11850,54
20230706,144400,670750630,11860,11850,11860,11850,101
20230706,144300,669553770,11860,11860,11860,11860,0
20230706,144200,669553770,11860,11860,11860,11850,93
20230706,144100,668451690,11900,11910,11910,11880,3
20230706,144000,668416000,11820,11870,11870,11820,99
20230706,143900,667245290,11890,11890,11890,11890,1
20230706,143800,667233400,11830,11900,11900,11830,1500
20230706,143700,649456810,11910,11910,11910,11910,1
20230706,143600,649444900,11920,11920,11920,11920,0
20230706,143500,649444900,11920,11920,11920,11920,0
20230706,143400,649444900,11920,11900,11920,11900,5
20230706,143300,649385380,11910,11910,11910,11910,4
20230706,143200,649337740,11910,11900,11910,11900,48
20230706,143100,648766360,11920,11920,11920,11920,1
20230706,143000,648754440,11920,11910,11920,11910,22
20230706,142900,648492320,11910,11900,11910,11900,10
20230706,142800,648373310,11900,11900,11900,11900,1
20230706,142700,648361410,11890,11890,11890,11890,7
20230706,142600,648278180,11900,11900,11900,11900,2
20230706,142500,648254380,11900,11900,11900,11900,0
20230706,142400,648254380,11900,11900,11900,11900,1
20230706,142300,648242480,11870,11880,11880,11870,345
20230706,142200,644144030,11890,11900,11900,11890,31
20230706,142100,643775340,11910,11910,11920,11910,47
20230706,142000,643215390,11910,11900,11910,11890,10
20230706,141900,643096460,11910,11910,11910,11910,1
20230706,141800,643084550,11910,11900,11910,11900,8
20230706,141700,642989340,11900,11900,11900,11900,151
20230706,141600,641192440,11900,11900,11910,11900,10
20230706,141500,641073430,11910,11900,11910,11900,177
20230706,141400,638967040,11900,11900,11900,11900,90
20230706,141300,637896040,11880,11880,11880,11880,16
20230706,141200,637705960,11890,11900,11900,11890,64
20230706,141100,636944500,11900,11900,11900,11900,1
20230706,141000,636932600,11900,11900,11900,11900,14
20230706,140900,636766000,11900,11900,11900,11900,1
20230706,140800,636754100,11900,11900,11900,11900,14
20230706,140700,636587500,11900,11900,11900,11900,1
20230706,140600,636575600,11900,11900,11900,11900,2
20230706,140500,636551800,11900,11900,11900,11900,9
20230706,140400,636444700,11900,11900,11900,11900,0
20230706,140300,636444700,11900,11900,11900,11900,1
20230706,140200,636432800,11900,11900,11900,11900,6
20230706,140100,636361400,11900,11900,11910,11900,72
20230706,140000,635504510,11900,11900,11900,11900,9
20230706,135900,635397410,11900,11900,11900,11900,1
20230706,135800,635385510,11890,11890,11890,11890,12
20230706,135700,635242830,11890,11870,11890,11850,41
20230706,135600,634756700,11880,11890,11890,11880,26
20230706,135500,634447620,11890,11890,11890,11890,1
20230706,135400,634435730,11890,11890,11890,11890,1
20230706,135300,634423840,11890,11890,11890,11890,1
20230706,135200,634411950,11880,11870,11880,11870,11
20230706,135100,634281290,11870,11880,11880,11870,11
20230706,135000,634150700,11890,11820,11890,11820,104
20230706,134900,632921350,11820,11880,11890,11820,346
20230706,134800,628818840,11890,11890,11890,11890,1
20230706,134700,628806950,11890,11890,11890,11890,8
20230706,134600,628711830,11890,11890,11890,11890,2
20230706,134500,628688050,11890,11890,11890,11890,3
20230706,134400,628652380,11880,11880,11880,11880,110
20230706,134300,627345580,11880,11880,11880,11880,0
20230706,134200,627345580,11880,11880,11880,11880,9
20230706,134100,627238660,11880,11880,11880,11880,32
20230706,134000,626858500,11880,11880,11880,11880,26
20230706,133900,626549620,11880,11880,11880,11880,0
20230706,133800,626549620,11880,11880,11880,11880,1
20230706,133700,626537740,11870,11870,11870,11870,16
20230706,133600,626347820,11880,11880,11880,11880,1
20230706,133500,626335940,11860,11860,11860,11860,9
20230706,133400,626229200,11880,11840,11880,11830,74
20230706,133300,625353680,11850,11850,11850,11850,4
20230706,133200,625306280,11850,11850,11850,11850,11
20230706,133100,625175930,11840,11860,11880,11840,155
20230706,133000,623340600,11870,11850,11880,11850,28
20230706,132900,623008590,11850,11840,11850,11840,8
20230706,132800,622913840,11850,11850,11850,11850,10
20230706,132700,622795340,11850,11850,11850,11840,17
20230706,132600,622593970,11840,11850,11850,11840,114
20230706,132500,621244190,11850,11850,11850,11850,19
20230706,132400,621019040,11850,11850,11850,11850,48
20230706,132300,620450240,11850,11880,11880,11850,3307
20230706,132200,581259910,11880,11880,11880,11880,2
20230706,132100,581236150,11880,11880,11880,11870,23
20230706,132000,580963050,11900,11900,11900,11900,1
20230706,131900,580951150,11870,11900,11900,11860,1491
20230706,131800,563263000,11900,11900,11900,11900,31
20230706,131700,562894100,11900,11880,11900,11880,141
20230706,131600,561219000,11900,11900,11910,11900,31
20230706,131500,560850020,11910,11900,11910,11900,94
20230706,131400,559731310,11880,11910,11910,11880,27
20230706,131300,559410520,11910,11910,11910,11910,14
20230706,131200,559243780,11880,11890,11910,11880,41
20230706,131100,558756300,11890,11880,11900,11880,34
20230706,131000,558352170,11910,11910,11910,11910,1
20230706,130900,558340260,11910,11880,11910,11880,18
20230706,130800,558126180,11910,11900,11910,11900,2
20230706,130700,558102370,11900,11900,11900,11900,1
20230706,130600,558090470,11900,11910,11910,11900,10
20230706,130500,557971460,11920,11920,11920,11920,3
20230706,130400,557935700,11920,11920,11920,11920,15
20230706,130300,557756900,11920,11920,11920,11920,1
20230706,130200,557744980,11920,11920,11920,11920,1
20230706,130100,557733060,11920,11900,11920,11900,47
20230706,130000,557173070,11900,11920,11920,11900,46
20230706,125900,556624770,11920,11920,11920,11920,9
20230706,125800,556517490,11920,11920,11920,11920,3
20230706,125700,556481730,11920,11920,11920,11920,8
20230706,125600,556386370,11920,11920,11920,11920,134
20230706,125500,554789090,11920,11940,11940,11920,363
20230706,125400,550461250,11940,11930,11940,11930,139
20230706,125300,548802900,11930,11930,11930,11930,1
20230706,125200,548790970,11930,11930,11930,11930,8
20230706,125100,548695530,11920,11920,11920,11920,9
20230706,125000,548588250,11930,11950,11950,11860,600
20230706,124900,541458310,11950,11950,11950,11950,3
20230706,124800,541422460,11870,11870,11870,11870,8
20230706,124700,541327500,11950,11860,11950,11860,84
20230706,124600,540330450,11860,11940,11950,11850,3998
20230706,124500,492783170,11940,11950,11950,11940,16
20230706,124400,492592040,11950,11950,11950,11950,15
20230706,124300,492412790,12000,11990,12000,11990,4
20230706,124200,492364820,11990,11990,11990,11990,6
20230706,124100,492292880,11990,11990,11990,11950,30
20230706,124000,491933940,11990,11990,11990,11990,8
20230706,123900,491838020,11990,11990,11990,11990,1
20230706,123800,491826030,11990,11980,11990,11980,9
20230706,123700,491718200,11980,11980,11980,11980,1
20230706,123600,491706220,11980,11980,11980,11980,1
20230706,123500,491694240,11980,11950,11980,11950,16
20230706,123400,491502770,11950,11950,11950,11950,100
20230706,123300,490307770,11990,11970,11990,11970,20
20230706,123200,490068260,11980,11970,11980,11970,21
20230706,123100,489816880,11920,11940,11960,11920,68
20230706,123000,489005800,11920,11920,11920,11920,176
20230706,122900,486907880,11920,11920,11920,11920,25
20230706,122800,486609880,11930,11930,11930,11930,0
20230706,122700,486609880,11930,11930,11930,11930,94
20230706,122600,485488460,11940,11940,11940,11940,0
20230706,122500,485488460,11940,11940,11940,11940,99
20230706,122400,484306400,11930,11940,11940,11930,9
20230706,122300,484199020,11950,11950,11950,11950,12
20230706,122200,484055620,11960,11950,11960,11950,81
20230706,122100,483087660,11940,11940,11940,11940,8
20230706,122000,482992140,11930,11900,11930,11900,317
20230706,121900,479210820,11930,11930,11930,11930,1
20230706,121800,479198890,11900,11900,11900,11900,0
20230706,121700,479198890,11900,11900,11900,11900,2015
20230706,121600,455220390,11900,11930,11930,11890,289
20230706,121500,451780520,11940,11940,11940,11940,0
20230706,121400,451780520,11940,11940,11940,11940,1
20230706,121300,451768580,11970,11940,11970,11940,2
20230706,121200,451744670,11900,11930,11930,11900,4285
20230706,121100,400717810,11930,11930,11930,11930,278
20230706,121000,397401270,11930,11930,11930,11930,81
20230706,120900,396434940,11980,11980,11980,11980,0
20230706,120800,396434940,11980,11950,11980,11950,15
20230706,120700,396255610,11920,11920,11920,11920,0
20230706,120600,396255610,11920,11930,11930,11920,13
20230706,120500,396100600,11920,11920,11920,11920,0
20230706,120400,396100600,11920,11930,11930,11920,325
20230706,120300,392223430,11930,11930,11930,11930,35
20230706,120200,391805880,11930,11930,11930,11930,0
20230706,120100,391805880,11930,11950,11950,11930,1295
20230706,120000,376347660,11950,11950,11950,11950,62
20230706,115900,375606760,11950,11950,11950,11950,0
20230706,115800,375606760,11950,11950,11950,11950,0
20230706,115700,375606760,11950,11950,11950,11950,1000
20230706,115600,363656760,11950,11950,11950,11950,0
20230706,115500,363656760,11950,11950,11950,11950,24
20230706,115400,363369960,11950,11990,11990,11950,2519
20230706,115300,333236160,11980,11990,11990,11980,7
20230706,115200,333152290,11990,11990,11990,11990,0
20230706,115100,333152290,11990,11990,11990,11990,5
20230706,115000,333092340,12010,12010,12010,12010,0
20230706,114900,333092340,12010,12010,12010,12010,0
20230706,114800,333092340,12010,12010,12010,12010,1
20230706,114700,333080330,11970,11970,11970,11970,0
20230706,114600,333080330,11970,11970,11970,11970,0
20230706,114500,333080330,11970,12000,12000,11970,150
20230706,114400,331283170,12000,12010,12010,12000,310
20230706,114300,327560590,12010,12010,12010,12010,0
20230706,114200,327560590,12010,12010,12010,12010,0
20230706,114100,327560590,12010,12010,12010,12010,0
20230706,114000,327560590,12010,12010,12010,12010,0
20230706,113900,327560590,12010,12010,12010,12010,0
20230706,113800,327560590,12010,12010,12010,12010,0
20230706,113700,327560590,12010,12010,12010,12010,103
20230706,113600,326323560,12000,11990,12000,11990,24
20230706,113500,326035620,11980,11980,11980,11980,0
20230706,113400,326035620,11980,11990,11990,11980,221
20230706,113300,323387510,12000,12000,12000,12000,0
20230706,113200,323387510,12000,12000,12000,12000,5
20230706,113100,323327510,12000,12000,12000,12000,11
20230706,113000,323195510,11990,11980,11990,11980,28
20230706,112900,322859990,11990,11990,11990,11990,28
20230706,112800,322524270,11990,11990,11990,11990,0
20230706,112700,322524270,11990,12010,12010,11990,6
20230706,112600,322452310,12010,11990,12010,11980,261
20230706,112500,319325210,11980,11980,11980,11980,0
20230706,112400,319325210,11980,11980,11980,11980,231
20230706,112300,316557830,11980,11980,11980,11980,48
20230706,112200,315982790,11970,11970,11970,11970,0
20230706,112100,315982790,11970,11970,11970,11970,24
20230706,112000,315695510,11970,11970,11970,11970,3
20230706,111900,315659600,11970,11970,11970,11970,0
20230706,111800,315659600,11970,11990,11990,11970,1660
20230706,111700,295775140,11990,11990,11990,11990,300
20230706,111600,292178140,12000,12000,12000,12000,11
20230706,111500,292046140,12000,12000,12000,12000,0
20230706,111400,292046140,12000,12000,12000,12000,78
20230706,111300,291110140,12000,12040,12040,12000,101
20230706,111200,289898100,12000,12000,12000,12000,15
20230706,111100,289718100,12000,12030,12030,12000,2117
20230706,111000,264303230,12050,12050,12050,12050,0
20230706,110900,264303230,12050,12050,12050,12050,0
20230706,110800,264303230,12050,12050,12050,12050,4
20230706,110700,264255030,12050,12020,12050,12020,110
20230706,110600,262932800,12020,12030,12050,12020,138
20230706,110500,261273580,12030,12030,12030,12030,0
20230706,110400,261273580,12030,12040,12040,12030,7
20230706,110300,261189320,12050,12050,12050,12050,2
20230706,110200,261165220,12050,12050,12050,12050,5
20230706,110100,261104970,12050,12050,12050,12050,87
20230706,110000,260056620,12040,12040,12040,12040,2
20230706,105900,260032540,12050,12050,12050,12050,1
20230706,105800,260020490,12040,12040,12040,12040,0
20230706,105700,260020490,12040,12040,12040,12040,0
20230706,105600,260020490,12040,12040,12040,12040,0
20230706,105500,260020490,12040,12030,12040,12030,226
20230706,105400,257300030,12030,12030,12030,12030,85
20230706,105300,256277480,12030,12030,12030,12030,0
20230706,105200,256277480,12030,12030,12030,12030,0
20230706,105100,256277480,12030,12030,12030,12030,0
20230706,105000,256277480,12030,12030,12030,12030,0
20230706,104900,256277480,12030,12030,12030,12030,0
20230706,104800,256277480,12030,12030,12030,12030,0
20230706,104700,256277480,12030,12030,12030,12030,0
20230706,104600,256277480,12030,12030,12030,12030,3
20230706,104500,256241390,12030,12030,12030,12030,13
20230706,104400,256085000,12030,12030,12030,12030,0
20230706,104300,256085000,12030,12040,12040,12030,9
20230706,104200,255976700,12030,12040,12040,12030,20
20230706,104100,255736060,12040,12040,12040,12040,2
20230706,104000,255711980,12040,12040,12040,12040,2
20230706,103900,255687900,12030,12030,12030,12030,18
20230706,103800,255471360,12030,12040,12040,12030,19
20230706,103700,255242770,12050,12050,12050,12050,2
20230706,103600,255218670,12050,12050,12050,12050,0
20230706,103500,255218670,12050,12080,12080,12050,462
20230706,103400,249648340,12080,12080,12080,12080,2
20230706,103300,249624180,12100,12100,12100,12100,0
20230706,103200,249624180,12100,12100,12100,12100,3
20230706,103100,249587880,12100,12100,12100,12100,0
20230706,103000,249587880,12100,12100,12100,12100,10
20230706,102900,249466880,12130,12130,12130,12130,0
20230706,102800,249466880,12130,12130,12130,12130,0
20230706,102700,249466880,12130,12130,12130,12130,48
20230706,102600,248884640,12120,12090,12120,12090,50
20230706,102500,248280050,12080,12070,12080,12070,29
20230706,102400,247929910,12060,12060,12060,12060,27
20230706,102300,247604290,12070,12070,12070,12070,0
20230706,102200,247604290,12070,12070,12070,12070,8
20230706,102100,247507730,12050,12050,12050,12050,0
20230706,102000,247507730,12050,12050,12050,12050,0
20230706,101900,247507730,12050,12050,12050,12050,1
20230706,101800,247495680,12050,12050,12050,12050,0
20230706,101700,247495680,12050,12060,12060,12050,37
20230706,101600,247049620,12070,12070,12070,12070,27
20230706,101500,246723730,12070,12080,12080,12070,15
20230706,101400,246542610,12080,12080,12080,12080,0
20230706,101300,246542610,12080,12080,12080,12080,0
20230706,101200,246542610,12080,12080,12080,12080,5
20230706,101100,246482210,12080,12080,12080,12080,0
20230706,101000,246482210,12080,12080,12080,12080,0
20230706,100900,246482210,12080,12080,12080,12080,5
20230706,100800,246421810,12080,12090,12090,12080,12
20230706,100700,246276750,12090,12100,12100,12090,14
20230706,100600,246107470,12110,12110,12110,12110,1
20230706,100500,246095360,12090,12070,12090,12070,142
20230706,100400,244379200,12080,12080,12080,12080,0
20230706,100300,244379200,12080,12090,12090,12080,18
20230706,100200,244161750,12000,12000,12000,12000,0
20230706,100100,244161750,12000,12120,12120,12000,776
20230706,100000,234811940,12120,12140,12140,12120,204
20230706,095900,232337040,12140,12170,12170,12140,14
20230706,095800,232167020,12180,12190,12190,12180,21
20230706,095700,231911140,12190,12250,12250,12190,45
20230706,095600,231360370,12250,12250,12250,12250,11
20230706,095500,231225620,12190,12190,12190,12190,0
20230706,095400,231225620,12190,12190,12250,12190,100
20230706,095300,230005440,12250,12250,12250,12250,0
20230706,095200,230005440,12250,12100,12250,12100,101
20230706,095100,228778790,12080,12100,12100,12070,15
20230706,095000,228597620,12070,12100,12100,12070,95
20230706,094900,227449370,12100,12100,12100,12100,54
20230706,094800,226795970,12110,12110,12110,12110,0
20230706,094700,226795970,12110,12120,12120,12110,3
20230706,094600,226759620,12120,12120,12120,12120,18
20230706,094500,226541460,12090,12080,12090,12080,18
20230706,094400,226323940,12070,12060,12070,12060,146
20230706,094300,224562420,12070,12070,12070,12070,10
20230706,094200,224441720,12070,12070,12070,12070,14
20230706,094100,224272740,12070,12070,12070,12070,2
20230706,094000,224248600,12070,12060,12070,12060,131
20230706,093900,222668230,12070,12070,12070,12060,61
20230706,093800,221932050,12060,12070,12070,12050,22
20230706,093700,221666810,12050,12040,12050,12040,163
20230706,093600,219703780,12020,11990,12020,11990,3092
20230706,093500,182597870,11990,11990,11990,11990,64
20230706,093400,181830510,11990,11990,11990,11990,2
20230706,093300,181806530,11990,11980,11990,11950,232
20230706,093200,179032540,11980,11990,11990,11980,9
20230706,093100,178924690,11990,11990,11990,11990,2
20230706,093000,178900710,11990,12000,12000,11990,536
20230706,092900,172473940,12000,11990,12000,11960,261
20230706,092800,169343880,11990,11980,11990,11980,20
20230706,092700,169104090,11990,11990,11990,11990,0
20230706,092600,169104090,11990,12000,12000,11990,771
20230706,092500,159859760,12000,12000,12000,12000,3
20230706,092400,159823760,12000,12000,12000,12000,0
20230706,092300,159823760,12000,12010,12010,12000,27
20230706,092200,159499510,12000,12000,12010,11990,381
20230706,092100,154924870,12000,11980,12000,11970,91
20230706,092000,153834390,11950,11950,11950,11930,301
20230706,091900,150243060,11930,11900,11960,11900,468
20230706,091800,144671750,11900,11960,11960,11900,2452
20230706,091700,115461440,11950,11990,11990,11950,789
20230706,091600,106022200,12000,11980,12000,11980,62
20230706,091500,105278840,11980,12020,12030,11980,3925
20230706,091400,58173550,12020,12020,12030,12020,462
20230706,091300,52620010,12030,12030,12030,12020,433
20230706,091200,47412220,12040,12070,12070,12030,699
20230706,091100,38989620,12080,12080,12080,12080,137
20230706,091000,37334660,12110,12140,12140,12080,1007
20230706,090900,25146550,12150,12130,12150,12130,35
20230706,090800,24721900,12140,12150,12150,12140,235
20230706,090700,21866800,12150,12180,12180,12150,178
20230706,090600,19701830,12190,12210,12210,12180,814
20230706,090500,9779000,12200,12200,12200,12200,156
20230706,090400,7875800,12200,12210,12210,12200,162
20230706,090300,5899300,12200,12230,12230,12200,62
20230706,090200,5141400,12200,12220,12300,12200,387
20230706,090100,405030,12230,12230,12230,12230,21
20230706,090000,148200,12350,12350,12350,12350,12