KissMeData/086820/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,194500,280114710,11170,11170,11170,11170,141
20230706,194400,280114710,11170,11170,11170,11170,0
20230706,194300,280114710,11170,11170,11170,11170,0
20230706,194200,280114710,11170,11170,11170,11170,0
20230706,194100,280114710,11170,11170,11170,11170,0
20230706,194000,280114710,11170,11170,11170,11170,0
20230706,193900,280114710,11170,11170,11170,11170,0
20230706,193800,280114710,11170,11170,11170,11170,0
20230706,193700,280114710,11170,11170,11170,11170,0
20230706,193600,280114710,11170,11170,11170,11170,0
20230706,193500,280114710,11170,11170,11170,11170,0
20230706,193400,280114710,11170,11170,11170,11170,0
20230706,193300,280114710,11170,11170,11170,11170,0
20230706,193200,280114710,11170,11170,11170,11170,0
20230706,193100,280114710,11170,11170,11170,11170,0
20230706,193000,280114710,11170,11170,11170,11170,0
20230706,192900,280114710,11170,11170,11170,11170,0
20230706,192800,280114710,11170,11170,11170,11170,0
20230706,192700,280114710,11170,11170,11170,11170,0
20230706,192600,280114710,11170,11170,11170,11170,0
20230706,192500,280114710,11170,11170,11170,11170,0
20230706,192400,280114710,11170,11170,11170,11170,0
20230706,192300,280114710,11170,11170,11170,11170,0
20230706,192200,280114710,11170,11170,11170,11170,0
20230706,192100,280114710,11170,11170,11170,11170,0
20230706,192000,280114710,11170,11170,11170,11170,0
20230706,191900,280114710,11170,11170,11170,11170,0
20230706,191800,280114710,11170,11170,11170,11170,0
20230706,191700,280114710,11170,11170,11170,11170,0
20230706,191600,280114710,11170,11170,11170,11170,0
20230706,191500,280114710,11170,11170,11170,11170,141
20230706,191400,280114710,11170,11170,11170,11170,0
20230706,191300,280114710,11170,11170,11170,11170,0
20230706,191200,280114710,11170,11170,11170,11170,0
20230706,191100,280114710,11170,11170,11170,11170,0
20230706,191000,280114710,11170,11170,11170,11170,0
20230706,190900,280114710,11170,11170,11170,11170,0
20230706,190800,280114710,11170,11170,11170,11170,0
20230706,190700,280114710,11170,11170,11170,11170,0
20230706,190600,280114710,11170,11170,11170,11170,0
20230706,190500,280114710,11170,11170,11170,11170,0
20230706,190400,280114710,11170,11170,11170,11170,0
20230706,190300,280114710,11170,11170,11170,11170,0
20230706,190200,280114710,11170,11170,11170,11170,0
20230706,190100,280114710,11170,11170,11170,11170,0
20230706,190000,280114710,11170,11170,11170,11170,0
20230706,185900,280114710,11170,11170,11170,11170,0
20230706,185800,280114710,11170,11170,11170,11170,0
20230706,185700,280114710,11170,11170,11170,11170,0
20230706,185600,280114710,11170,11170,11170,11170,0
20230706,185500,280114710,11170,11170,11170,11170,0
20230706,185400,280114710,11170,11170,11170,11170,0
20230706,185300,280114710,11170,11170,11170,11170,0
20230706,185200,280114710,11170,11170,11170,11170,0
20230706,185100,280114710,11170,11170,11170,11170,0
20230706,185000,280114710,11170,11170,11170,11170,0
20230706,184900,280114710,11170,11170,11170,11170,0
20230706,184800,280114710,11170,11170,11170,11170,0
20230706,184700,280114710,11170,11170,11170,11170,0
20230706,184600,280114710,11170,11170,11170,11170,0
20230706,184500,280114710,11170,11170,11170,11170,141
20230706,184400,280114710,11170,11170,11170,11170,0
20230706,184300,280114710,11170,11170,11170,11170,0
20230706,184200,280114710,11170,11170,11170,11170,0
20230706,184100,280114710,11170,11170,11170,11170,0
20230706,184000,280114710,11170,11170,11170,11170,0
20230706,183900,280114710,11170,11170,11170,11170,0
20230706,183800,280114710,11170,11170,11170,11170,0
20230706,183700,280114710,11170,11170,11170,11170,0
20230706,183600,280114710,11170,11170,11170,11170,0
20230706,183500,280114710,11170,11170,11170,11170,0
20230706,183400,280114710,11170,11170,11170,11170,0
20230706,183300,280114710,11170,11170,11170,11170,0
20230706,183200,280114710,11170,11170,11170,11170,0
20230706,183100,280114710,11170,11170,11170,11170,0
20230706,183000,280114710,11170,11170,11170,11170,0
20230706,182900,280114710,11170,11170,11170,11170,0
20230706,182800,280114710,11170,11170,11170,11170,0
20230706,182700,280114710,11170,11170,11170,11170,0
20230706,182600,280114710,11170,11170,11170,11170,0
20230706,182500,280114710,11170,11170,11170,11170,0
20230706,182400,280114710,11170,11170,11170,11170,0
20230706,182300,280114710,11170,11170,11170,11170,0
20230706,182200,280114710,11170,11170,11170,11170,0
20230706,182100,280114710,11170,11170,11170,11170,0
20230706,182000,280114710,11170,11170,11170,11170,0
20230706,181900,280114710,11170,11170,11170,11170,0
20230706,181800,280114710,11170,11170,11170,11170,0
20230706,181700,280114710,11170,11170,11170,11170,0
20230706,181600,280114710,11170,11170,11170,11170,0
20230706,181500,280114710,11170,11170,11170,11170,141
20230706,181400,280114710,11170,11170,11170,11170,0
20230706,181300,280114710,11170,11170,11170,11170,0
20230706,181200,280114710,11170,11170,11170,11170,0
20230706,181100,280114710,11170,11170,11170,11170,0
20230706,181000,280114710,11170,11170,11170,11170,0
20230706,180900,280114710,11170,11170,11170,11170,0
20230706,180800,280114710,11170,11170,11170,11170,0
20230706,180700,280114710,11170,11170,11170,11170,0
20230706,180600,280114710,11170,11170,11170,11170,0
20230706,180500,280114710,11170,11170,11170,11170,0
20230706,180400,280114710,11170,11170,11170,11170,0
20230706,180300,280114710,11170,11170,11170,11170,0
20230706,180200,280114710,11170,11170,11170,11170,0
20230706,180100,280114710,11170,11170,11170,11170,0
20230706,180000,280114710,11170,11170,11170,11170,0
20230706,175900,280114710,11170,11170,11170,11170,0
20230706,175800,280114710,11170,11170,11170,11170,0
20230706,175700,280114710,11170,11170,11170,11170,0
20230706,175600,280114710,11170,11170,11170,11170,0
20230706,175500,280114710,11170,11170,11170,11170,0
20230706,175400,280114710,11170,11170,11170,11170,0
20230706,175300,280114710,11170,11170,11170,11170,0
20230706,175200,280114710,11170,11170,11170,11170,0
20230706,175100,280114710,11170,11170,11170,11170,0
20230706,175000,280114710,11170,11170,11170,11170,0
20230706,174900,280114710,11170,11170,11170,11170,0
20230706,174800,280114710,11170,11170,11170,11170,0
20230706,174700,280114710,11170,11170,11170,11170,0
20230706,174600,280114710,11170,11170,11170,11170,0
20230706,174500,280114710,11170,11170,11170,11170,141
20230706,174400,280114710,11170,11170,11170,11170,0
20230706,174300,280114710,11170,11170,11170,11170,0
20230706,174200,280114710,11170,11170,11170,11170,0
20230706,174100,280114710,11170,11170,11170,11170,0
20230706,174000,280114710,11170,11170,11170,11170,0
20230706,173900,280114710,11170,11170,11170,11170,0
20230706,173800,280114710,11170,11170,11170,11170,0
20230706,173700,280114710,11170,11170,11170,11170,0
20230706,173600,280114710,11170,11170,11170,11170,0
20230706,173500,280114710,11170,11170,11170,11170,0
20230706,173400,280114710,11170,11170,11170,11170,0
20230706,173300,280114710,11170,11170,11170,11170,0
20230706,173200,280114710,11170,11170,11170,11170,0
20230706,173100,280114710,11170,11170,11170,11170,0
20230706,173000,280114710,11170,11170,11170,11170,0
20230706,172900,280114710,11170,11170,11170,11170,0
20230706,172800,280114710,11170,11170,11170,11170,0
20230706,172700,280114710,11170,11170,11170,11170,0
20230706,172600,280114710,11170,11170,11170,11170,0
20230706,172500,280114710,11170,11170,11170,11170,0
20230706,172400,280114710,11170,11170,11170,11170,0
20230706,172300,280114710,11170,11170,11170,11170,0
20230706,172200,280114710,11170,11170,11170,11170,0
20230706,172100,280114710,11170,11170,11170,11170,0
20230706,172000,280114710,11170,11170,11170,11170,0
20230706,171900,280114710,11170,11170,11170,11170,0
20230706,171800,280114710,11170,11170,11170,11170,0
20230706,171700,280114710,11170,11170,11170,11170,0
20230706,171600,280114710,11170,11170,11170,11170,0
20230706,171500,280114710,11170,11170,11170,11170,141
20230706,171400,280114710,11170,11170,11170,11170,0
20230706,171300,280114710,11170,11170,11170,11170,0
20230706,171200,280114710,11170,11170,11170,11170,0
20230706,171100,280114710,11170,11170,11170,11170,0
20230706,171000,280114710,11170,11170,11170,11170,0
20230706,170900,280114710,11170,11170,11170,11170,0
20230706,170800,280114710,11170,11170,11170,11170,0
20230706,170700,280114710,11170,11170,11170,11170,0
20230706,170600,280114710,11170,11170,11170,11170,0
20230706,170500,280114710,11170,11170,11170,11170,0
20230706,170400,280114710,11170,11170,11170,11170,0
20230706,170300,280114710,11170,11170,11170,11170,0
20230706,170200,280114710,11170,11170,11170,11170,0
20230706,170100,280114710,11170,11170,11170,11170,0
20230706,170000,280114710,11170,11170,11170,11170,0
20230706,165900,280114710,11170,11170,11170,11170,0
20230706,165800,280114710,11170,11170,11170,11170,0
20230706,165700,280114710,11170,11170,11170,11170,0
20230706,165600,280114710,11170,11170,11170,11170,0
20230706,165500,280114710,11170,11170,11170,11170,0
20230706,165400,280114710,11170,11170,11170,11170,0
20230706,165300,280114710,11170,11170,11170,11170,0
20230706,165200,280114710,11170,11170,11170,11170,0
20230706,165100,280114710,11170,11170,11170,11170,0
20230706,165000,280114710,11170,11170,11170,11170,0
20230706,164900,280114710,11170,11170,11170,11170,0
20230706,164800,280114710,11170,11170,11170,11170,0
20230706,164700,280114710,11170,11170,11170,11170,0
20230706,164600,280114710,11170,11170,11170,11170,0
20230706,164500,280114710,11170,11170,11170,11170,141
20230706,164400,280114710,11170,11170,11170,11170,0
20230706,164300,280114710,11170,11170,11170,11170,0
20230706,164200,280114710,11170,11170,11170,11170,0
20230706,164100,280114710,11170,11170,11170,11170,0
20230706,164000,280114710,11170,11170,11170,11170,0
20230706,163900,280114710,11170,11170,11170,11170,0
20230706,163800,280114710,11170,11170,11170,11170,0
20230706,163700,280114710,11170,11170,11170,11170,0
20230706,163600,280114710,11170,11170,11170,11170,0
20230706,163500,280114710,11170,11170,11170,11170,0
20230706,163400,280114710,11170,11170,11170,11170,0
20230706,163300,280114710,11170,11170,11170,11170,0
20230706,163200,280114710,11170,11170,11170,11170,0
20230706,163100,280114710,11170,11170,11170,11170,0
20230706,163000,280114710,11170,11170,11170,11170,0
20230706,162900,280114710,11170,11170,11170,11170,0
20230706,162800,280114710,11170,11170,11170,11170,0
20230706,162700,280114710,11170,11170,11170,11170,0
20230706,162600,280114710,11170,11170,11170,11170,0
20230706,162500,280114710,11170,11170,11170,11170,0
20230706,162400,280114710,11170,11170,11170,11170,0
20230706,162300,280114710,11170,11170,11170,11170,0
20230706,162200,280114710,11170,11170,11170,11170,0
20230706,162100,280114710,11170,11170,11170,11170,0
20230706,162000,280114710,11170,11170,11170,11170,0
20230706,161900,280114710,11170,11170,11170,11170,0
20230706,161800,280114710,11170,11170,11170,11170,0
20230706,161700,280114710,11170,11170,11170,11170,0
20230706,161600,280114710,11170,11170,11170,11170,0
20230706,161500,280114710,11170,11170,11170,11170,141
20230706,161400,280114710,11170,11170,11170,11170,0
20230706,161300,280114710,11170,11170,11170,11170,0
20230706,161200,280114710,11170,11170,11170,11170,0
20230706,161100,280114710,11170,11170,11170,11170,0
20230706,161000,280114710,11170,11170,11170,11170,0
20230706,160900,280114710,11170,11170,11170,11170,0
20230706,160800,280114710,11170,11170,11170,11170,0
20230706,160700,280114710,11170,11170,11170,11170,0
20230706,160600,280114710,11170,11170,11170,11170,0
20230706,160500,280114710,11170,11170,11170,11170,0
20230706,160400,280114710,11170,11170,11170,11170,0
20230706,160300,280114710,11170,11170,11170,11170,0
20230706,160200,280114710,11170,11170,11170,11170,0
20230706,160100,280114710,11170,11170,11170,11170,0
20230706,160000,280114710,11170,11170,11170,11170,0
20230706,155900,280114710,11170,11170,11170,11170,0
20230706,155800,280114710,11170,11170,11170,11170,0
20230706,155700,280114710,11170,11170,11170,11170,0
20230706,155600,280114710,11170,11170,11170,11170,0
20230706,155500,280114710,11170,11170,11170,11170,0
20230706,155400,280114710,11170,11170,11170,11170,0
20230706,155300,280114710,11170,11170,11170,11170,0
20230706,155200,280114710,11170,11170,11170,11170,0
20230706,155100,280114710,11170,11170,11170,11170,0
20230706,155000,280114710,11170,11170,11170,11170,0
20230706,154900,280114710,11170,11170,11170,11170,0
20230706,154800,280114710,11170,11170,11170,11170,0
20230706,154700,280114710,11170,11170,11170,11170,0
20230706,154600,280114710,11170,11170,11170,11170,0
20230706,154500,280114710,11170,11170,11170,11170,141
20230706,154400,280114710,11170,11170,11170,11170,0
20230706,154300,280114710,11170,11170,11170,11170,0
20230706,154200,280114710,11170,11170,11170,11170,0
20230706,154100,280114710,11170,11170,11170,11170,0
20230706,154000,280114710,11170,11170,11170,11170,0
20230706,153900,280114710,11170,11170,11170,11170,0
20230706,153800,280114710,11170,11170,11170,11170,0
20230706,153700,280114710,11170,11170,11170,11170,0
20230706,153600,280114710,11170,11170,11170,11170,0
20230706,153500,280114710,11170,11170,11170,11170,0
20230706,153400,280114710,11170,11170,11170,11170,0
20230706,153300,280114710,11170,11170,11170,11170,0
20230706,153200,280114710,11170,11170,11170,11170,0
20230706,153100,280114710,11170,11170,11170,11170,0
20230706,153000,280114710,11170,11170,11170,11170,141
20230706,152900,278539740,11170,11170,11170,11170,0
20230706,152800,278539740,11170,11170,11170,11170,0
20230706,152700,278539740,11170,11170,11170,11170,0
20230706,152600,278539740,11170,11170,11170,11170,0
20230706,152500,278539740,11170,11170,11170,11170,0
20230706,152400,278539740,11170,11170,11170,11170,0
20230706,152300,278539740,11170,11170,11170,11170,0
20230706,152200,278539740,11170,11170,11170,11170,0
20230706,152100,278539740,11170,11170,11170,11170,0
20230706,152000,278539740,11170,11170,11170,11170,0
20230706,151900,278539740,11170,11090,11170,11090,12
20230706,151800,278406260,11110,11000,11110,10990,11
20230706,151700,278285150,11020,11020,11020,10930,272
20230706,151600,275299720,11020,11080,11080,11020,68
20230706,151500,274548130,11090,11090,11090,11090,0
20230706,151400,274548130,11090,11100,11100,11090,6
20230706,151300,274481540,11100,11100,11100,11100,0
20230706,151200,274481540,11100,11100,11100,11100,0
20230706,151100,274481540,11100,11090,11100,11090,4
20230706,151000,274437170,11100,11100,11100,11090,10
20230706,150900,274326210,11100,11090,11100,11090,3
20230706,150800,274292930,11100,11090,11100,11090,2
20230706,150700,274270740,11100,11090,11100,11090,10
20230706,150600,274159800,11100,11080,11100,11080,18
20230706,150500,273960070,11090,11060,11090,11060,87
20230706,150400,272995350,11100,11100,11100,11100,0
20230706,150300,272995350,11100,11100,11100,11100,1
20230706,150200,272984250,11060,11060,11060,11060,0
20230706,150100,272984250,11060,11060,11060,11060,7
20230706,150000,272906830,11060,11060,11060,11060,0
20230706,145900,272906830,11060,11060,11060,11060,0
20230706,145800,272906830,11060,11040,11060,11040,56
20230706,145700,272288440,11040,11040,11040,11040,269
20230706,145600,269318680,11050,11050,11050,11050,1
20230706,145500,269307630,11180,11180,11180,11180,0
20230706,145400,269307630,11180,11180,11180,11180,0
20230706,145300,269307630,11180,11180,11180,11180,0
20230706,145200,269307630,11180,11180,11180,11180,0
20230706,145100,269307630,11180,11180,11180,11180,0
20230706,145000,269307630,11180,11180,11180,11180,0
20230706,144900,269307630,11180,11180,11180,11180,0
20230706,144800,269307630,11180,11180,11180,11180,0
20230706,144700,269307630,11180,11180,11180,11180,0
20230706,144600,269307630,11180,11180,11180,11180,0
20230706,144500,269307630,11180,11150,11180,11150,30
20230706,144400,268972680,11160,11160,11160,11160,0
20230706,144300,268972680,11160,11100,11160,11100,20
20230706,144200,268750270,11100,11100,11100,11100,0
20230706,144100,268750270,11100,11100,11100,11100,2
20230706,144000,268728070,11090,11090,11090,11090,65
20230706,143900,268007220,11170,11040,11170,11040,135
20230706,143800,266513100,11090,11090,11090,11090,0
20230706,143700,266513100,11090,11080,11090,10930,310
20230706,143600,263114500,11080,11080,11080,11080,5
20230706,143500,263059100,11020,11020,11020,11020,1
20230706,143400,263048080,11110,11110,11110,11110,0
20230706,143300,263048080,11110,11110,11110,11110,0
20230706,143200,263048080,11110,11110,11110,11110,0
20230706,143100,263048080,11110,11110,11110,11110,66
20230706,143000,262314820,11110,11110,11110,11110,0
20230706,142900,262314820,11110,11080,11110,11080,20
20230706,142800,262092990,11130,11130,11130,11130,0
20230706,142700,262092990,11130,11130,11130,11130,0
20230706,142600,262092990,11130,11130,11130,11130,0
20230706,142500,262092990,11130,11130,11130,11130,0
20230706,142400,262092990,11130,11130,11130,11130,0
20230706,142300,262092990,11130,11130,11130,11130,0
20230706,142200,262092990,11130,11130,11130,11130,0
20230706,142100,262092990,11130,11130,11130,11130,0
20230706,142000,262092990,11130,11130,11130,11130,1
20230706,141900,262081860,11110,11110,11110,11110,0
20230706,141800,262081860,11110,11110,11110,11110,197
20230706,141700,259893190,11080,11080,11080,11080,0
20230706,141600,259893190,11080,11080,11080,11080,0
20230706,141500,259893190,11080,11080,11080,11080,10
20230706,141400,259782390,11080,11080,11080,11080,0
20230706,141300,259782390,11080,11080,11080,11080,0
20230706,141200,259782390,11080,11080,11080,11080,5
20230706,141100,259726990,11160,11080,11160,11080,110
20230706,141000,258507060,11160,11160,11160,11160,0
20230706,140900,258507060,11160,11160,11160,11160,0
20230706,140800,258507060,11160,11160,11160,11160,0
20230706,140700,258507060,11160,11160,11160,11160,5
20230706,140600,258451260,11160,11160,11160,11160,5
20230706,140500,258395460,11160,11020,11160,11020,220
20230706,140400,255966260,10970,10990,10990,10970,2000
20230706,140300,234024590,11100,11100,11100,11100,0
20230706,140200,234024590,11100,11100,11100,11100,10
20230706,140100,233913590,11100,11100,11100,11100,11
20230706,140000,233791490,11100,10960,11100,10950,908
20230706,135900,223768530,10940,11040,11050,10940,346
20230706,135800,219971410,11000,11000,11000,11000,0
20230706,135700,219971410,11000,11000,11000,11000,0
20230706,135600,219971410,11000,11010,11010,11000,100
20230706,135500,218871100,11040,11030,11040,11030,7
20230706,135400,218793860,11070,11070,11070,11070,0
20230706,135300,218793860,11070,11070,11070,11070,0
20230706,135200,218793860,11070,11070,11070,11070,0
20230706,135100,218793860,11070,11070,11070,11070,1
20230706,135000,218782790,11000,11000,11000,11000,0
20230706,134900,218782790,11000,11020,11020,11000,500
20230706,134800,213277240,11010,11060,11060,11010,200
20230706,134700,211072310,11060,11060,11060,11060,0
20230706,134600,211072310,11060,11060,11060,11060,0
20230706,134500,211072310,11060,11060,11060,11060,0
20230706,134400,211072310,11060,11060,11060,11060,0
20230706,134300,211072310,11060,11060,11060,11060,4
20230706,134200,211028070,11170,11170,11170,11170,0
20230706,134100,211028070,11170,11170,11170,11170,0
20230706,134000,211028070,11170,11170,11170,11170,0
20230706,133900,211028070,11170,11170,11170,11170,0
20230706,133800,211028070,11170,11170,11170,11170,0
20230706,133700,211028070,11170,11110,11190,11110,21
20230706,133600,210793790,11150,11060,11150,11050,133
20230706,133500,209321390,11060,11120,11120,11060,200
20230706,133400,207106190,11200,11200,11200,11200,0
20230706,133300,207106190,11200,11200,11200,11200,0
20230706,133200,207106190,11200,11200,11200,11200,0
20230706,133100,207106190,11200,11200,11200,11200,0
20230706,133000,207106190,11200,11200,11200,11200,0
20230706,132900,207106190,11200,11200,11200,11200,0
20230706,132800,207106190,11200,11200,11200,11200,0
20230706,132700,207106190,11200,11200,11200,11200,0
20230706,132600,207106190,11200,11200,11200,11200,0
20230706,132500,207106190,11200,11200,11200,11200,0
20230706,132400,207106190,11200,11200,11200,11200,0
20230706,132300,207106190,11200,11200,11200,11200,0
20230706,132200,207106190,11200,11190,11200,11190,42
20230706,132100,206635810,11190,11140,11190,11140,40
20230706,132000,206189480,11140,11140,11140,11140,0
20230706,131900,206189480,11140,11140,11140,11140,0
20230706,131800,206189480,11140,11140,11140,11140,2
20230706,131700,206167200,11150,11150,11150,11150,0
20230706,131600,206167200,11150,11150,11150,11150,0
20230706,131500,206167200,11150,11150,11150,11150,0
20230706,131400,206167200,11150,11150,11150,11150,1
20230706,131300,206156050,11120,11120,11120,11120,0
20230706,131200,206156050,11120,11120,11120,11120,0
20230706,131100,206156050,11120,11120,11120,11120,0
20230706,131000,206156050,11120,11120,11120,11120,0
20230706,130900,206156050,11120,11130,11130,11120,103
20230706,130800,205009690,11200,11200,11200,11200,0
20230706,130700,205009690,11200,11200,11200,11200,0
20230706,130600,205009690,11200,11200,11200,11200,0
20230706,130500,205009690,11200,11200,11200,11200,0
20230706,130400,205009690,11200,11200,11200,11200,0
20230706,130300,205009690,11200,11200,11200,11200,0
20230706,130200,205009690,11200,11200,11200,11200,0
20230706,130100,205009690,11200,11200,11200,11200,4
20230706,130000,204964890,11200,11180,11200,11180,11
20230706,125900,204841800,11200,11200,11200,11200,0
20230706,125800,204841800,11200,11140,11200,11140,30
20230706,125700,204507160,11140,11140,11140,11140,0
20230706,125600,204507160,11140,11140,11140,11140,0
20230706,125500,204507160,11140,11140,11140,11140,10
20230706,125400,204395760,11180,11180,11180,11180,0
20230706,125300,204395760,11180,11180,11180,11180,0
20230706,125200,204395760,11180,11180,11180,11180,0
20230706,125100,204395760,11180,11180,11180,11180,0
20230706,125000,204395760,11180,11180,11180,11180,0
20230706,124900,204395760,11180,11180,11180,11180,0
20230706,124800,204395760,11180,11120,11180,11120,11
20230706,124700,204273380,11200,11110,11210,11110,39
20230706,124600,203838760,11110,11110,11110,11110,22
20230706,124500,203594340,11140,11140,11140,11140,0
20230706,124400,203594340,11140,11140,11140,11140,0
20230706,124300,203594340,11140,11140,11140,11140,0
20230706,124200,203594340,11140,11140,11140,11140,0
20230706,124100,203594340,11140,11140,11140,11140,0
20230706,124000,203594340,11140,11140,11140,11140,0
20230706,123900,203594340,11140,11140,11140,11140,0
20230706,123800,203594340,11140,11140,11140,11140,0
20230706,123700,203594340,11140,11140,11140,11140,0
20230706,123600,203594340,11140,11140,11140,11140,0
20230706,123500,203594340,11140,11140,11140,11140,0
20230706,123400,203594340,11140,11140,11140,11140,0
20230706,123300,203594340,11140,11140,11140,11140,0
20230706,123200,203594340,11140,11140,11140,11140,9
20230706,123100,203494080,11140,11140,11140,11140,0
20230706,123000,203494080,11140,11140,11140,11140,0
20230706,122900,203494080,11140,11140,11140,11140,0
20230706,122800,203494080,11140,11140,11140,11140,0
20230706,122700,203494080,11140,11140,11140,11140,5
20230706,122600,203438380,11150,11150,11150,11150,0
20230706,122500,203438380,11150,11150,11150,11150,0
20230706,122400,203438380,11150,11150,11150,11150,0
20230706,122300,203438380,11150,11150,11150,11150,0
20230706,122200,203438380,11150,11150,11150,11150,0
20230706,122100,203438380,11150,11150,11150,11150,0
20230706,122000,203438380,11150,11150,11150,11150,0
20230706,121900,203438380,11150,11150,11150,11150,0
20230706,121800,203438380,11150,11150,11150,11150,0
20230706,121700,203438380,11150,11120,11150,11120,40
20230706,121600,202993160,11110,11110,11110,11110,0
20230706,121500,202993160,11110,11110,11110,11110,0
20230706,121400,202993160,11110,11110,11110,11110,0
20230706,121300,202993160,11110,11110,11110,11110,0
20230706,121200,202993160,11110,11110,11110,11110,0
20230706,121100,202993160,11110,11110,11110,11110,0
20230706,121000,202993160,11110,11110,11110,11110,0
20230706,120900,202993160,11110,11110,11110,11110,0
20230706,120800,202993160,11110,11110,11110,11110,0
20230706,120700,202993160,11110,11110,11110,11110,0
20230706,120600,202993160,11110,11110,11110,11110,7
20230706,120500,202915390,11210,11210,11210,11210,0
20230706,120400,202915390,11210,11210,11210,11210,0
20230706,120300,202915390,11210,11210,11210,11210,0
20230706,120200,202915390,11210,11210,11210,11210,0
20230706,120100,202915390,11210,11210,11210,11210,0
20230706,120000,202915390,11210,11210,11210,11210,0
20230706,115900,202915390,11210,11210,11210,11210,1
20230706,115800,202904180,11150,11150,11150,11150,0
20230706,115700,202904180,11150,11120,11150,11120,603
20230706,115600,196181050,11120,11120,11120,11120,71
20230706,115500,195391530,11130,11130,11130,11130,0
20230706,115400,195391530,11130,11130,11130,11130,0
20230706,115300,195391530,11130,11130,11130,11130,0
20230706,115200,195391530,11130,11130,11130,11130,0
20230706,115100,195391530,11130,11130,11130,11130,1
20230706,115000,195380400,11130,11130,11130,11130,6
20230706,114900,195313620,11140,11140,11140,11140,13
20230706,114800,195168800,11130,11130,11130,11130,153
20230706,114700,193465910,11070,11070,11070,11070,1
20230706,114600,193454840,11070,11100,11100,11070,100
20230706,114500,192346390,11200,11200,11200,11200,8
20230706,114400,192256790,11120,11120,11120,11120,410
20230706,114300,187697590,11230,11230,11230,11230,0
20230706,114200,187697590,11230,11230,11230,11230,1
20230706,114100,187686360,11230,11230,11230,11230,10
20230706,114000,187574060,11290,11290,11290,11290,0
20230706,113900,187574060,11290,11140,11290,11140,31
20230706,113800,187228450,11290,11290,11290,11290,0
20230706,113700,187228450,11290,11290,11290,11290,0
20230706,113600,187228450,11290,11290,11290,11290,0
20230706,113500,187228450,11290,11290,11290,11290,0
20230706,113400,187228450,11290,11080,11290,11080,990
20230706,113300,176236980,11100,11150,11150,11080,562
20230706,113200,169993770,11160,11160,11160,11160,0
20230706,113100,169993770,11160,11160,11160,11160,4
20230706,113000,169949130,11160,11230,11230,11160,420
20230706,112900,165249400,11240,11240,11240,11240,10
20230706,112800,165137000,11260,11260,11260,11260,0
20230706,112700,165137000,11260,11260,11260,11260,0
20230706,112600,165137000,11260,11260,11260,11260,0
20230706,112500,165137000,11260,11260,11260,11260,0
20230706,112400,165137000,11260,11260,11260,11260,0
20230706,112300,165137000,11260,11260,11260,11260,3
20230706,112200,165103220,11280,11280,11280,11280,0
20230706,112100,165103220,11280,11280,11280,11280,0
20230706,112000,165103220,11280,11280,11280,11280,0
20230706,111900,165103220,11280,11280,11280,11280,0
20230706,111800,165103220,11280,11280,11280,11280,0
20230706,111700,165103220,11280,11280,11280,11280,0
20230706,111600,165103220,11280,11280,11280,11280,1
20230706,111500,165091940,11280,11260,11280,11260,13
20230706,111400,164945400,11280,11280,11280,11280,0
20230706,111300,164945400,11280,11270,11280,11270,67
20230706,111200,164189770,11280,11280,11280,11280,0
20230706,111100,164189770,11280,11280,11280,11280,0
20230706,111000,164189770,11280,11280,11280,11280,0
20230706,110900,164189770,11280,11280,11280,11280,3
20230706,110800,164155930,11290,11290,11290,11290,0
20230706,110700,164155930,11290,11290,11290,11290,0
20230706,110600,164155930,11290,11280,11290,11280,60
20230706,110500,163478600,11270,11270,11270,11270,0
20230706,110400,163478600,11270,11270,11270,11270,5
20230706,110300,163422250,11270,11270,11270,11270,0
20230706,110200,163422250,11270,11270,11270,11270,10
20230706,110100,163309550,11300,11300,11300,11300,0
20230706,110000,163309550,11300,11300,11300,11300,0
20230706,105900,163309550,11300,11300,11300,11300,0
20230706,105800,163309550,11300,11300,11300,11300,0
20230706,105700,163309550,11300,11300,11300,11300,0
20230706,105600,163309550,11300,11280,11300,11280,13
20230706,105500,163162680,11290,11290,11290,11280,27
20230706,105400,162857940,11290,11250,11290,11250,13
20230706,105300,162711390,11250,11250,11250,11250,0
20230706,105200,162711390,11250,11220,11250,11220,10
20230706,105100,162599070,11280,11280,11280,11280,0
20230706,105000,162599070,11280,11280,11280,11280,0
20230706,104900,162599070,11280,11280,11280,11280,0
20230706,104800,162599070,11280,11270,11280,11270,10
20230706,104700,162486290,11270,11230,11270,11200,245
20230706,104600,159734950,11230,11230,11230,11230,0
20230706,104500,159734950,11230,11230,11230,11230,0
20230706,104400,159734950,11230,11200,11230,11200,21
20230706,104300,159499430,11190,11190,11190,11190,41
20230706,104200,159040640,11200,11200,11200,11200,0
20230706,104100,159040640,11200,11200,11200,11200,0
20230706,104000,159040640,11200,11180,11200,11180,2
20230706,103900,159018260,11190,11190,11190,11190,2
20230706,103800,158995880,11200,11190,11200,11190,48
20230706,103700,158458360,11180,11180,11180,11180,0
20230706,103600,158458360,11180,11180,11180,11180,0
20230706,103500,158458360,11180,11180,11180,11180,0
20230706,103400,158458360,11180,11180,11180,11180,9
20230706,103300,158357740,11230,11230,11230,11230,40
20230706,103200,157908540,11230,11070,11230,11070,31
20230706,103100,157561020,11130,11070,11130,11070,1153
20230706,103000,144738620,11090,10970,11090,10900,1107
20230706,102900,132597490,11080,11080,11080,11080,0
20230706,102800,132597490,11080,11130,11130,10970,3488
20230706,102700,94082980,11130,11130,11130,11130,0
20230706,102600,94082980,11130,11130,11130,11130,6
20230706,102500,94016200,11130,11110,11130,11110,138
20230706,102400,92481140,11120,11150,11150,11120,106
20230706,102300,91300230,11150,11150,11150,11150,35
20230706,102200,90909980,11150,11160,11160,11150,250
20230706,102100,88122450,11170,11170,11170,11170,1
20230706,102000,88111280,11160,11160,11160,11160,1
20230706,101900,88100120,11160,11170,11170,11160,223
20230706,101800,85611370,11170,11170,11170,11170,113
20230706,101700,84349160,11170,11170,11170,11170,15
20230706,101600,84181610,11170,11230,11230,11170,212
20230706,101500,81813510,11210,11180,11210,11170,119
20230706,101400,80483680,11190,11190,11190,11190,0
20230706,101300,80483680,11190,11180,11190,11180,7
20230706,101200,80405410,11180,11180,11180,11180,0
20230706,101100,80405410,11180,11190,11190,11180,9
20230706,101000,80304780,11190,11190,11190,11190,0
20230706,100900,80304780,11190,11190,11190,11190,0
20230706,100800,80304780,11190,11190,11190,11190,1
20230706,100700,80293590,11190,11190,11190,11190,7
20230706,100600,80215260,11190,11190,11190,11190,3
20230706,100500,80181690,11180,11230,11230,11180,112
20230706,100400,78926360,11240,11240,11240,11240,4
20230706,100300,78881400,11240,11240,11240,11240,9
20230706,100200,78780240,11250,11250,11250,11250,2
20230706,100100,78757740,11240,11240,11240,11240,0
20230706,100000,78757740,11240,11250,11250,11240,27
20230706,095900,78454060,11240,11240,11240,11240,0
20230706,095800,78454060,11240,11240,11240,11240,0
20230706,095700,78454060,11240,11250,11250,11240,18
20230706,095600,78251640,11250,11250,11250,11250,0
20230706,095500,78251640,11250,11250,11250,11250,0
20230706,095400,78251640,11250,11300,11300,11250,96
20230706,095300,77171390,11310,11290,11310,11290,43
20230706,095200,76685680,11300,11300,11300,11300,1
20230706,095100,76674380,11250,11300,11300,11250,456
20230706,095000,71542090,11370,11370,11370,11370,0
20230706,094900,71542090,11370,11370,11370,11370,0
20230706,094800,71542090,11370,11370,11370,11370,10
20230706,094700,71428390,11370,11370,11370,11370,0
20230706,094600,71428390,11370,11370,11370,11370,0
20230706,094500,71428390,11370,11340,11370,11340,56
20230706,094400,70791740,11390,11390,11390,11390,0
20230706,094300,70791740,11390,11220,11390,11220,4
20230706,094200,70746520,11390,11390,11390,11390,0
20230706,094100,70746520,11390,11390,11390,11390,50
20230706,094000,70177020,11390,11280,11390,11280,24
20230706,093900,69904380,11200,11200,11200,11200,0
20230706,093800,69904380,11200,11200,11200,11200,278
20230706,093700,66790780,11190,11190,11190,11190,0
20230706,093600,66790780,11190,11260,11260,11190,984
20230706,093500,55766660,11290,11290,11290,11290,6
20230706,093400,55698920,11290,11290,11290,11290,97
20230706,093300,54603790,11300,11300,11300,11300,0
20230706,093200,54603790,11300,11300,11300,11300,0
20230706,093100,54603790,11300,11300,11300,11300,1
20230706,093000,54592490,11260,11250,11260,11250,1027
20230706,092900,43028670,11250,11250,11250,11250,50
20230706,092800,42466170,11250,11260,11260,11210,248
20230706,092700,39681050,11210,11260,11260,11210,315
20230706,092600,36136140,11260,11260,11260,11260,50
20230706,092500,35573140,11260,11260,11260,11260,315
20230706,092400,32026240,11260,11310,11310,11250,272
20230706,092300,28960470,11300,11300,11300,11300,0
20230706,092200,28960470,11300,11300,11300,11300,0
20230706,092100,28960470,11300,11300,11300,11300,1
20230706,092000,28949170,11400,11400,11400,11400,0
20230706,091900,28949170,11400,11400,11400,11400,0
20230706,091800,28949170,11400,11400,11410,11390,87
20230706,091700,27957370,11480,11480,11480,11480,0
20230706,091600,27957370,11480,11480,11480,11480,0
20230706,091500,27957370,11480,11320,11480,11320,29
20230706,091400,27625720,11290,11290,11290,11290,1
20230706,091300,27614430,11290,11280,11320,11250,1339
20230706,091200,12540060,11280,11320,11320,11280,750
20230706,091100,4064530,11320,11320,11320,11320,2
20230706,091000,4041890,11310,11350,11350,11310,252
20230706,090900,1186600,11410,11410,11410,11410,0
20230706,090800,1186600,11410,11410,11410,11410,100
20230706,090700,45600,11400,11400,11400,11400,0
20230706,090600,45600,11400,11400,11400,11400,0
20230706,090500,45600,11400,11400,11400,11400,0
20230706,090400,45600,11400,11400,11400,11400,0
20230706,090300,45600,11400,11400,11400,11400,0
20230706,090200,45600,11400,11400,11400,11400,1
20230706,090100,34200,11400,11400,11400,11400,0
20230706,090000,34200,11400,11400,11400,11400,3