KissMeData/136540/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,200200,153677370,12300,12300,12300,12300,241
20230711,200100,153677370,12300,12300,12300,12300,0
20230711,200000,153677370,12300,12300,12300,12300,0
20230711,195900,153677370,12300,12300,12300,12300,0
20230711,195800,153677370,12300,12300,12300,12300,0
20230711,195700,153677370,12300,12300,12300,12300,0
20230711,195600,153677370,12300,12300,12300,12300,0
20230711,195500,153677370,12300,12300,12300,12300,0
20230711,195400,153677370,12300,12300,12300,12300,0
20230711,195300,153677370,12300,12300,12300,12300,0
20230711,195200,153677370,12300,12300,12300,12300,0
20230711,195100,153677370,12300,12300,12300,12300,0
20230711,195000,153677370,12300,12300,12300,12300,0
20230711,194900,153677370,12300,12300,12300,12300,0
20230711,194800,153677370,12300,12300,12300,12300,0
20230711,194700,153677370,12300,12300,12300,12300,0
20230711,194600,153677370,12300,12300,12300,12300,0
20230711,194500,153677370,12300,12300,12300,12300,0
20230711,194400,153677370,12300,12300,12300,12300,0
20230711,194300,153677370,12300,12300,12300,12300,0
20230711,194200,153677370,12300,12300,12300,12300,0
20230711,194100,153677370,12300,12300,12300,12300,0
20230711,194000,153677370,12300,12300,12300,12300,0
20230711,193900,153677370,12300,12300,12300,12300,0
20230711,193800,153677370,12300,12300,12300,12300,0
20230711,193700,153677370,12300,12300,12300,12300,0
20230711,193600,153677370,12300,12300,12300,12300,0
20230711,193500,153677370,12300,12300,12300,12300,0
20230711,193400,153677370,12300,12300,12300,12300,0
20230711,193300,153677370,12300,12300,12300,12300,0
20230711,193200,153677370,12300,12300,12300,12300,241
20230711,193100,153677370,12300,12300,12300,12300,0
20230711,193000,153677370,12300,12300,12300,12300,0
20230711,192900,153677370,12300,12300,12300,12300,0
20230711,192800,153677370,12300,12300,12300,12300,0
20230711,192700,153677370,12300,12300,12300,12300,0
20230711,192600,153677370,12300,12300,12300,12300,0
20230711,192500,153677370,12300,12300,12300,12300,0
20230711,192400,153677370,12300,12300,12300,12300,0
20230711,192300,153677370,12300,12300,12300,12300,0
20230711,192200,153677370,12300,12300,12300,12300,0
20230711,192100,153677370,12300,12300,12300,12300,0
20230711,192000,153677370,12300,12300,12300,12300,0
20230711,191900,153677370,12300,12300,12300,12300,0
20230711,191800,153677370,12300,12300,12300,12300,0
20230711,191700,153677370,12300,12300,12300,12300,0
20230711,191600,153677370,12300,12300,12300,12300,0
20230711,191500,153677370,12300,12300,12300,12300,0
20230711,191400,153677370,12300,12300,12300,12300,0
20230711,191300,153677370,12300,12300,12300,12300,0
20230711,191200,153677370,12300,12300,12300,12300,0
20230711,191100,153677370,12300,12300,12300,12300,0
20230711,191000,153677370,12300,12300,12300,12300,0
20230711,190900,153677370,12300,12300,12300,12300,0
20230711,190800,153677370,12300,12300,12300,12300,0
20230711,190700,153677370,12300,12300,12300,12300,0
20230711,190600,153677370,12300,12300,12300,12300,0
20230711,190500,153677370,12300,12300,12300,12300,0
20230711,190400,153677370,12300,12300,12300,12300,0
20230711,190300,153677370,12300,12300,12300,12300,0
20230711,190200,153677370,12300,12300,12300,12300,241
20230711,190100,153677370,12300,12300,12300,12300,0
20230711,190000,153677370,12300,12300,12300,12300,0
20230711,185900,153677370,12300,12300,12300,12300,0
20230711,185800,153677370,12300,12300,12300,12300,0
20230711,185700,153677370,12300,12300,12300,12300,0
20230711,185600,153677370,12300,12300,12300,12300,0
20230711,185500,153677370,12300,12300,12300,12300,0
20230711,185400,153677370,12300,12300,12300,12300,0
20230711,185300,153677370,12300,12300,12300,12300,0
20230711,185200,153677370,12300,12300,12300,12300,0
20230711,185100,153677370,12300,12300,12300,12300,0
20230711,185000,153677370,12300,12300,12300,12300,0
20230711,184900,153677370,12300,12300,12300,12300,0
20230711,184800,153677370,12300,12300,12300,12300,0
20230711,184700,153677370,12300,12300,12300,12300,0
20230711,184600,153677370,12300,12300,12300,12300,0
20230711,184500,153677370,12300,12300,12300,12300,0
20230711,184400,153677370,12300,12300,12300,12300,0
20230711,184300,153677370,12300,12300,12300,12300,0
20230711,184200,153677370,12300,12300,12300,12300,0
20230711,184100,153677370,12300,12300,12300,12300,0
20230711,184000,153677370,12300,12300,12300,12300,0
20230711,183900,153677370,12300,12300,12300,12300,0
20230711,183800,153677370,12300,12300,12300,12300,0
20230711,183700,153677370,12300,12300,12300,12300,0
20230711,183600,153677370,12300,12300,12300,12300,0
20230711,183500,153677370,12300,12300,12300,12300,0
20230711,183400,153677370,12300,12300,12300,12300,0
20230711,183300,153677370,12300,12300,12300,12300,0
20230711,183200,153677370,12300,12300,12300,12300,241
20230711,183100,153677370,12300,12300,12300,12300,0
20230711,183000,153677370,12300,12300,12300,12300,0
20230711,182900,153677370,12300,12300,12300,12300,0
20230711,182800,153677370,12300,12300,12300,12300,0
20230711,182700,153677370,12300,12300,12300,12300,0
20230711,182600,153677370,12300,12300,12300,12300,0
20230711,182500,153677370,12300,12300,12300,12300,0
20230711,182400,153677370,12300,12300,12300,12300,0
20230711,182300,153677370,12300,12300,12300,12300,0
20230711,182200,153677370,12300,12300,12300,12300,0
20230711,182100,153677370,12300,12300,12300,12300,0
20230711,182000,153677370,12300,12300,12300,12300,0
20230711,181900,153677370,12300,12300,12300,12300,0
20230711,181800,153677370,12300,12300,12300,12300,0
20230711,181700,153677370,12300,12300,12300,12300,0
20230711,181600,153677370,12300,12300,12300,12300,0
20230711,181500,153677370,12300,12300,12300,12300,0
20230711,181400,153677370,12300,12300,12300,12300,0
20230711,181300,153677370,12300,12300,12300,12300,0
20230711,181200,153677370,12300,12300,12300,12300,0
20230711,181100,153677370,12300,12300,12300,12300,0
20230711,181000,153677370,12300,12300,12300,12300,0
20230711,180900,153677370,12300,12300,12300,12300,0
20230711,180800,153677370,12300,12300,12300,12300,0
20230711,180700,153677370,12300,12300,12300,12300,0
20230711,180600,153677370,12300,12300,12300,12300,0
20230711,180500,153677370,12300,12300,12300,12300,0
20230711,180400,153677370,12300,12300,12300,12300,0
20230711,180300,153677370,12300,12300,12300,12300,0
20230711,180200,153677370,12300,12300,12300,12300,241
20230711,180100,153677370,12300,12300,12300,12300,0
20230711,180000,153677370,12300,12300,12300,12300,0
20230711,175900,153677370,12300,12300,12300,12300,0
20230711,175800,153677370,12300,12300,12300,12300,0
20230711,175700,153677370,12300,12300,12300,12300,0
20230711,175600,153677370,12300,12300,12300,12300,0
20230711,175500,153677370,12300,12300,12300,12300,0
20230711,175400,153677370,12300,12300,12300,12300,0
20230711,175300,153677370,12300,12300,12300,12300,0
20230711,175200,153677370,12300,12300,12300,12300,0
20230711,175100,153677370,12300,12300,12300,12300,0
20230711,175000,153677370,12300,12300,12300,12300,0
20230711,174900,153677370,12300,12300,12300,12300,0
20230711,174800,153677370,12300,12300,12300,12300,0
20230711,174700,153677370,12300,12300,12300,12300,0
20230711,174600,153677370,12300,12300,12300,12300,0
20230711,174500,153677370,12300,12300,12300,12300,0
20230711,174400,153677370,12300,12300,12300,12300,0
20230711,174300,153677370,12300,12300,12300,12300,0
20230711,174200,153677370,12300,12300,12300,12300,0
20230711,174100,153677370,12300,12300,12300,12300,0
20230711,174000,153677370,12300,12300,12300,12300,0
20230711,173900,153677370,12300,12300,12300,12300,0
20230711,173800,153677370,12300,12300,12300,12300,0
20230711,173700,153677370,12300,12300,12300,12300,0
20230711,173600,153677370,12300,12300,12300,12300,0
20230711,173500,153677370,12300,12300,12300,12300,0
20230711,173400,153677370,12300,12300,12300,12300,0
20230711,173300,153677370,12300,12300,12300,12300,0
20230711,173200,153677370,12300,12300,12300,12300,241
20230711,173100,153677370,12300,12300,12300,12300,0
20230711,173000,153677370,12300,12300,12300,12300,0
20230711,172900,153677370,12300,12300,12300,12300,0
20230711,172800,153677370,12300,12300,12300,12300,0
20230711,172700,153677370,12300,12300,12300,12300,0
20230711,172600,153677370,12300,12300,12300,12300,0
20230711,172500,153677370,12300,12300,12300,12300,0
20230711,172400,153677370,12300,12300,12300,12300,0
20230711,172300,153677370,12300,12300,12300,12300,0
20230711,172200,153677370,12300,12300,12300,12300,0
20230711,172100,153677370,12300,12300,12300,12300,0
20230711,172000,153677370,12300,12300,12300,12300,0
20230711,171900,153677370,12300,12300,12300,12300,0
20230711,171800,153677370,12300,12300,12300,12300,0
20230711,171700,153677370,12300,12300,12300,12300,0
20230711,171600,153677370,12300,12300,12300,12300,0
20230711,171500,153677370,12300,12300,12300,12300,0
20230711,171400,153677370,12300,12300,12300,12300,0
20230711,171300,153677370,12300,12300,12300,12300,0
20230711,171200,153677370,12300,12300,12300,12300,0
20230711,171100,153677370,12300,12300,12300,12300,0
20230711,171000,153677370,12300,12300,12300,12300,0
20230711,170900,153677370,12300,12300,12300,12300,0
20230711,170800,153677370,12300,12300,12300,12300,0
20230711,170700,153677370,12300,12300,12300,12300,0
20230711,170600,153677370,12300,12300,12300,12300,0
20230711,170500,153677370,12300,12300,12300,12300,0
20230711,170400,153677370,12300,12300,12300,12300,0
20230711,170300,153677370,12300,12300,12300,12300,0
20230711,170200,153677370,12300,12300,12300,12300,241
20230711,170100,153677370,12300,12300,12300,12300,0
20230711,170000,153677370,12300,12300,12300,12300,0
20230711,165900,153677370,12300,12300,12300,12300,0
20230711,165800,153677370,12300,12300,12300,12300,0
20230711,165700,153677370,12300,12300,12300,12300,0
20230711,165600,153677370,12300,12300,12300,12300,0
20230711,165500,153677370,12300,12300,12300,12300,0
20230711,165400,153677370,12300,12300,12300,12300,0
20230711,165300,153677370,12300,12300,12300,12300,0
20230711,165200,153677370,12300,12300,12300,12300,0
20230711,165100,153677370,12300,12300,12300,12300,0
20230711,165000,153677370,12300,12300,12300,12300,0
20230711,164900,153677370,12300,12300,12300,12300,0
20230711,164800,153677370,12300,12300,12300,12300,0
20230711,164700,153677370,12300,12300,12300,12300,0
20230711,164600,153677370,12300,12300,12300,12300,0
20230711,164500,153677370,12300,12300,12300,12300,0
20230711,164400,153677370,12300,12300,12300,12300,0
20230711,164300,153677370,12300,12300,12300,12300,0
20230711,164200,153677370,12300,12300,12300,12300,0
20230711,164100,153677370,12300,12300,12300,12300,0
20230711,164000,153677370,12300,12300,12300,12300,0
20230711,163900,153677370,12300,12300,12300,12300,0
20230711,163800,153677370,12300,12300,12300,12300,0
20230711,163700,153677370,12300,12300,12300,12300,0
20230711,163600,153677370,12300,12300,12300,12300,0
20230711,163500,153677370,12300,12300,12300,12300,0
20230711,163400,153677370,12300,12300,12300,12300,0
20230711,163300,153677370,12300,12300,12300,12300,0
20230711,163200,153677370,12300,12300,12300,12300,241
20230711,163100,153677370,12300,12300,12300,12300,0
20230711,163000,153677370,12300,12300,12300,12300,0
20230711,162900,153677370,12300,12300,12300,12300,0
20230711,162800,153677370,12300,12300,12300,12300,0
20230711,162700,153677370,12300,12300,12300,12300,0
20230711,162600,153677370,12300,12300,12300,12300,0
20230711,162500,153677370,12300,12300,12300,12300,0
20230711,162400,153677370,12300,12300,12300,12300,0
20230711,162300,153677370,12300,12300,12300,12300,0
20230711,162200,153677370,12300,12300,12300,12300,0
20230711,162100,153677370,12300,12300,12300,12300,0
20230711,162000,153677370,12300,12300,12300,12300,0
20230711,161900,153677370,12300,12300,12300,12300,0
20230711,161800,153677370,12300,12300,12300,12300,0
20230711,161700,153677370,12300,12300,12300,12300,0
20230711,161600,153677370,12300,12300,12300,12300,0
20230711,161500,153677370,12300,12300,12300,12300,0
20230711,161400,153677370,12300,12300,12300,12300,0
20230711,161300,153677370,12300,12300,12300,12300,0
20230711,161200,153677370,12300,12300,12300,12300,0
20230711,161100,153677370,12300,12300,12300,12300,0
20230711,161000,153677370,12300,12300,12300,12300,0
20230711,160900,153677370,12300,12300,12300,12300,0
20230711,160800,153677370,12300,12300,12300,12300,0
20230711,160700,153677370,12300,12300,12300,12300,0
20230711,160600,153677370,12300,12300,12300,12300,0
20230711,160500,153677370,12300,12300,12300,12300,0
20230711,160400,153677370,12300,12300,12300,12300,0
20230711,160300,153677370,12300,12300,12300,12300,0
20230711,160200,153677370,12300,12300,12300,12300,241
20230711,160100,153677370,12300,12300,12300,12300,0
20230711,160000,153677370,12300,12300,12300,12300,0
20230711,155900,153677370,12300,12300,12300,12300,0
20230711,155800,153677370,12300,12300,12300,12300,0
20230711,155700,153677370,12300,12300,12300,12300,0
20230711,155600,153677370,12300,12300,12300,12300,0
20230711,155500,153677370,12300,12300,12300,12300,0
20230711,155400,153677370,12300,12300,12300,12300,0
20230711,155300,153677370,12300,12300,12300,12300,0
20230711,155200,153677370,12300,12300,12300,12300,0
20230711,155100,153677370,12300,12300,12300,12300,0
20230711,155000,153677370,12300,12300,12300,12300,0
20230711,154900,153677370,12300,12300,12300,12300,0
20230711,154800,153677370,12300,12300,12300,12300,0
20230711,154700,153677370,12300,12300,12300,12300,0
20230711,154600,153677370,12300,12300,12300,12300,0
20230711,154500,153677370,12300,12300,12300,12300,0
20230711,154400,153677370,12300,12300,12300,12300,0
20230711,154300,153677370,12300,12300,12300,12300,0
20230711,154200,153677370,12300,12300,12300,12300,0
20230711,154100,153677370,12300,12300,12300,12300,0
20230711,154000,153677370,12300,12300,12300,12300,0
20230711,153900,153677370,12300,12300,12300,12300,0
20230711,153800,153677370,12300,12300,12300,12300,0
20230711,153700,153677370,12300,12300,12300,12300,0
20230711,153600,153677370,12300,12300,12300,12300,0
20230711,153500,153677370,12300,12300,12300,12300,0
20230711,153400,153677370,12300,12300,12300,12300,0
20230711,153300,153677370,12300,12300,12300,12300,0
20230711,153200,153677370,12300,12300,12300,12300,241
20230711,153100,153677370,12300,12300,12300,12300,0
20230711,153000,153677370,12300,12300,12300,12300,241
20230711,152900,150713070,12260,12260,12260,12260,0
20230711,152800,150713070,12260,12260,12260,12260,0
20230711,152700,150713070,12260,12260,12260,12260,0
20230711,152600,150713070,12260,12260,12260,12260,0
20230711,152500,150713070,12260,12260,12260,12260,0
20230711,152400,150713070,12260,12260,12260,12260,0
20230711,152300,150713070,12260,12260,12260,12260,0
20230711,152200,150713070,12260,12260,12260,12260,0
20230711,152100,150713070,12260,12260,12260,12260,0
20230711,152000,150713070,12260,12260,12260,12260,0
20230711,151900,150713070,12260,12260,12270,12260,28
20230711,151800,150369640,12260,12260,12260,12260,0
20230711,151700,150369640,12260,12250,12260,12250,80
20230711,151600,149389130,12240,12240,12240,12240,0
20230711,151500,149389130,12240,12240,12240,12240,0
20230711,151400,149389130,12240,12240,12240,12240,1
20230711,151300,149376890,12250,12250,12250,12250,4
20230711,151200,149327890,12250,12250,12250,12250,47
20230711,151100,148752140,12240,12240,12240,12240,3
20230711,151000,148715420,12250,12240,12250,12240,6
20230711,150900,148641940,12250,12250,12250,12250,3
20230711,150800,148605190,12240,12240,12240,12240,28
20230711,150700,148262470,12240,12230,12240,12230,6
20230711,150600,148189050,12240,12240,12240,12240,0
20230711,150500,148189050,12240,12220,12240,12220,726
20230711,150400,139304500,12230,12220,12230,12220,25
20230711,150300,138998960,12210,12210,12210,12210,9
20230711,150200,138889070,12210,12220,12220,12210,3
20230711,150100,138852420,12220,12220,12220,12220,3
20230711,150000,138815760,12220,12210,12220,12210,62
20230711,145900,138058150,12210,12200,12210,12200,6
20230711,145800,137984940,12200,12200,12200,12200,3
20230711,145700,137948340,12190,12190,12190,12190,4
20230711,145600,137899580,12190,12190,12190,12190,355
20230711,145500,133572130,12180,12180,12180,12180,4
20230711,145400,133523410,12190,12170,12190,12170,500
20230711,145300,127431660,12160,12160,12160,12160,2
20230711,145200,127407340,12160,12160,12160,12160,2
20230711,145100,127383020,12160,12170,12170,12160,27
20230711,145000,127054450,12160,12160,12160,12160,4
20230711,144900,127005810,12160,12160,12160,12160,2
20230711,144800,126981490,12160,12160,12160,12160,1
20230711,144700,126969330,12170,12160,12170,12160,27
20230711,144600,126640760,12160,12160,12160,12160,0
20230711,144500,126640760,12160,12160,12160,12160,0
20230711,144400,126640760,12160,12150,12160,12150,138
20230711,144300,124962700,12160,12160,12160,12150,56
20230711,144200,124281760,12160,12160,12160,12160,0
20230711,144100,124281760,12160,12160,12160,12160,4
20230711,144000,124233120,12150,12150,12150,12150,2
20230711,143900,124208820,12160,12150,12160,12150,6
20230711,143800,124135880,12150,12150,12150,12150,14
20230711,143700,123965780,12150,12150,12150,12150,14
20230711,143600,123795680,12150,12150,12150,12150,19
20230711,143500,123564830,12160,12150,12160,12150,5
20230711,143400,123504050,12150,12160,12160,12150,4
20230711,143300,123455440,12150,12150,12150,12150,27
20230711,143200,123127390,12150,12140,12150,12140,6
20230711,143100,123054510,12150,12140,12150,12140,4
20230711,143000,123005940,12150,12150,12150,12140,23
20230711,142900,122726510,12150,12140,12150,12140,7
20230711,142800,122641480,12140,12140,12140,12140,2
20230711,142700,122617200,12150,12140,12150,12140,6
20230711,142600,122544320,12140,12150,12150,12140,29
20230711,142500,122191990,12140,12140,12140,12140,2
20230711,142400,122167710,12150,12140,12150,12140,6
20230711,142300,122094830,12140,12140,12140,12140,2
20230711,142200,122070550,12150,12140,12150,12140,5
20230711,142100,122009820,12140,12150,12150,12140,33
20230711,142000,121608890,12140,12140,12140,12140,2
20230711,141900,121584610,12140,12140,12140,12140,4
20230711,141800,121536050,12140,12140,12140,12140,22
20230711,141700,121268970,12140,12140,12140,12140,0
20230711,141600,121268970,12140,12140,12140,12140,4
20230711,141500,121220410,12140,12140,12140,12140,9
20230711,141400,121111150,12140,12140,12140,12140,0
20230711,141300,121111150,12140,12140,12150,12140,35
20230711,141200,120686210,12140,12140,12140,12140,4
20230711,141100,120637650,12140,12140,12140,12140,0
20230711,141000,120637650,12140,12140,12140,12140,4
20230711,140900,120589090,12130,12130,12130,12130,4
20230711,140800,120540570,12130,12130,12130,12130,0
20230711,140700,120540570,12130,12130,12130,12130,31
20230711,140600,120164540,12130,12130,12130,12130,2
20230711,140500,120140280,12140,12140,12140,12140,4
20230711,140400,120091720,12130,12130,12130,12130,4
20230711,140300,120043200,12130,12130,12130,12130,0
20230711,140200,120043200,12130,12130,12130,12130,4
20230711,140100,119994680,12130,12130,12130,12130,4
20230711,140000,119946160,12130,12130,12130,12130,32
20230711,135900,119558000,12120,12120,12120,12120,3
20230711,135800,119521640,12120,12120,12120,12120,4
20230711,135700,119473160,12120,12120,12120,12120,0
20230711,135600,119473160,12120,12110,12120,12110,6
20230711,135500,119400460,12100,12100,12110,12100,226
20230711,135400,116663670,12100,12100,12100,12100,3
20230711,135300,116627370,12110,12100,12110,12100,6
20230711,135200,116554730,12100,12110,12110,12100,26
20230711,135100,116239890,12100,12100,12100,12100,7
20230711,135000,116155190,12110,12100,12110,12100,6
20230711,134900,116082550,12100,12100,12100,12100,2
20230711,134800,116058350,12110,12100,12110,12100,6
20230711,134700,115985720,12100,12110,12110,12100,16
20230711,134600,115792080,12100,12100,12100,12100,2
20230711,134500,115767880,12110,12100,12110,12100,6
20230711,134400,115695240,12110,12100,12110,12100,36
20230711,134300,115259300,12100,12100,12100,12100,9
20230711,134200,115150400,12100,12090,12100,12090,6
20230711,134100,115077820,12100,12100,12100,12100,4
20230711,134000,115029420,12100,12100,12100,12100,8
20230711,133900,114932620,12110,12100,12110,12100,33
20230711,133800,114533030,12100,12100,12100,12100,4
20230711,133700,114484630,12090,12090,12090,12090,2
20230711,133600,114460450,12100,12090,12100,12090,5
20230711,133500,114399970,12090,12100,12100,12090,22
20230711,133400,114133790,12090,12090,12090,12090,0
20230711,133300,114133790,12090,12100,12100,12090,6
20230711,133200,114061210,12100,12100,12100,12100,0
20230711,133100,114061210,12100,12090,12100,12090,5
20230711,133000,114000720,12090,12090,12090,12090,3
20230711,132900,113964450,12090,12090,12090,12090,0
20230711,132800,113964450,12090,12090,12090,12090,4
20230711,132700,113916090,12090,12090,12090,12090,31
20230711,132600,113541300,12090,12090,12090,12090,22
20230711,132500,113275320,12090,12090,12090,12090,3
20230711,132400,113239050,12090,12090,12090,12090,4
20230711,132300,113190690,12090,12080,12090,12080,146
20230711,132200,111425570,12080,12080,12080,12080,31
20230711,132100,111051090,12070,12070,12070,12070,5
20230711,132000,110990740,12070,12070,12070,12070,7
20230711,131900,110906250,12080,12070,12080,12070,6
20230711,131800,110833790,12070,12060,12070,12060,22
20230711,131700,110568270,12060,12060,12060,12060,2
20230711,131600,110544150,12060,12060,12060,12060,2
20230711,131500,110520030,12060,12060,12060,12060,22
20230711,131400,110254710,12060,12060,12060,12060,0
20230711,131300,110254710,12060,12060,12060,12060,51
20230711,131200,109639650,12070,12070,12070,12070,0
20230711,131100,109639650,12070,12070,12070,12070,17
20230711,131000,109434460,12070,12070,12070,12070,2
20230711,130900,109410320,12070,12070,12070,12070,2
20230711,130800,109386180,12060,12060,12060,12060,0
20230711,130700,109386180,12060,12070,12070,12060,30
20230711,130600,109024240,12070,12070,12070,12070,2
20230711,130500,109000100,12070,12070,12070,12070,15
20230711,130400,108819050,12070,12070,12070,12070,35
20230711,130300,108396600,12080,12080,12080,12080,33
20230711,130200,107997960,12090,12090,12090,12090,1
20230711,130100,107985870,12080,12080,12080,12080,2
20230711,130000,107961710,12080,12080,12080,12080,0
20230711,125900,107961710,12080,12080,12080,12080,0
20230711,125800,107961710,12080,12080,12080,12080,20
20230711,125700,107720110,12080,12080,12080,12080,5
20230711,125600,107659710,12090,12090,12090,12090,0
20230711,125500,107659710,12090,12090,12090,12090,1
20230711,125400,107647620,12080,12080,12080,12080,30
20230711,125300,107285220,12080,12080,12080,12080,58
20230711,125200,106584580,12080,12080,12080,12080,0
20230711,125100,106584580,12080,12080,12080,12080,1
20230711,125000,106572500,12070,12070,12070,12070,0
20230711,124900,106572500,12070,12070,12070,12070,0
20230711,124800,106572500,12070,12070,12070,12070,21
20230711,124700,106319030,12070,12070,12070,12070,8
20230711,124600,106222470,12070,12070,12070,12070,0
20230711,124500,106222470,12070,12070,12070,12070,0
20230711,124400,106222470,12070,12070,12070,12060,101
20230711,124300,105003410,12070,12070,12070,12070,0
20230711,124200,105003410,12070,12050,12070,12050,18
20230711,124100,104786170,12060,12060,12060,12060,26
20230711,124000,104472610,12060,12060,12060,12060,0
20230711,123900,104472610,12060,12060,12060,12060,25
20230711,123800,104171110,12060,12060,12060,12060,0
20230711,123700,104171110,12060,12060,12060,12060,0
20230711,123600,104171110,12060,12060,12060,12060,0
20230711,123500,104171110,12060,12060,12060,12060,0
20230711,123400,104171110,12060,12060,12060,12060,0
20230711,123300,104171110,12060,12060,12060,12060,0
20230711,123200,104171110,12060,12060,12060,12060,23
20230711,123100,103893730,12060,12060,12060,12060,3
20230711,123000,103857550,12060,12060,12060,12060,0
20230711,122900,103857550,12060,12060,12060,12060,0
20230711,122800,103857550,12060,12060,12060,12060,0
20230711,122700,103857550,12060,12060,12060,12060,20
20230711,122600,103616350,12050,12050,12050,12050,0
20230711,122500,103616350,12050,12050,12050,12050,0
20230711,122400,103616350,12050,12050,12050,12050,0
20230711,122300,103616350,12050,12050,12050,12050,128
20230711,122200,102073950,12040,12040,12040,12040,14
20230711,122100,101905390,12030,12030,12030,12030,3
20230711,122000,101869300,12030,12030,12030,12030,3
20230711,121900,101833210,12040,12040,12040,12040,30
20230711,121800,101472010,12040,12040,12040,12040,0
20230711,121700,101472010,12040,12040,12040,12040,0
20230711,121600,101472010,12040,12040,12040,12040,1
20230711,121500,101459970,12060,12040,12060,12040,19
20230711,121400,101231150,12060,12060,12060,12060,0
20230711,121300,101231150,12060,12060,12060,12060,0
20230711,121200,101231150,12060,12060,12060,12060,0
20230711,121100,101231150,12060,12060,12060,12060,0
20230711,121000,101231150,12060,12060,12060,12060,0
20230711,120900,101231150,12060,12060,12060,12060,0
20230711,120800,101231150,12060,12060,12060,12060,0
20230711,120700,101231150,12060,12060,12060,12060,7
20230711,120600,101146730,12040,12040,12040,12040,63
20230711,120500,100388210,12020,12020,12020,12020,0
20230711,120400,100388210,12020,12020,12020,12020,0
20230711,120300,100388210,12020,12020,12020,12020,0
20230711,120200,100388210,12020,12020,12020,12020,29
20230711,120100,100039630,12020,12020,12020,12020,6
20230711,120000,99967510,12010,12010,12010,12010,26
20230711,115900,99655250,12010,12010,12010,12010,37
20230711,115800,99210880,12010,12030,12030,12010,23
20230711,115700,98934280,12020,12010,12020,12010,84
20230711,115600,97925390,12010,12010,12020,12010,39
20230711,115500,97456910,12010,12020,12020,12010,16
20230711,115400,97264690,12020,12020,12020,12020,27
20230711,115300,96940150,12020,12010,12020,12010,21
20230711,115200,96687810,12010,12020,12020,12010,43
20230711,115100,96170960,12020,12020,12040,12020,14
20230711,115000,96002640,12020,12030,12030,12020,41
20230711,114900,95509620,12030,12020,12030,12020,27
20230711,114800,95184980,12020,12020,12020,12020,26
20230711,114700,94872460,12020,12020,12020,12020,16
20230711,114600,94680140,12020,12010,12070,12010,13
20230711,114500,94523910,12070,12010,12070,12010,39
20230711,114400,94054940,12020,12020,12020,12010,12
20230711,114300,93910800,12020,12020,12020,12010,19
20230711,114200,93682580,12020,12010,12020,12010,9
20230711,114100,93574450,12010,12020,12020,12010,35
20230711,114000,93153850,12010,12010,12050,12010,22
20230711,113900,92889510,12010,12010,12010,12010,11
20230711,113800,92757400,12020,12020,12020,12020,102
20230711,113700,91531360,12020,12030,12030,12020,28
20230711,113600,91194580,12030,12020,12030,12020,17
20230711,113500,90990230,12020,12020,12020,12020,20
20230711,113400,90749830,12020,12020,12020,12020,27
20230711,113300,90425290,12020,12030,12030,12020,16
20230711,113200,90232850,12030,12020,12030,12020,20
20230711,113100,89992360,12020,12020,12020,12020,8
20230711,113000,89896200,12020,12020,12020,12020,39
20230711,112900,89427420,12020,12030,12030,12020,21
20230711,112800,89174860,12030,12020,12030,12020,15
20230711,112700,88994470,12020,12020,12030,12020,25
20230711,112600,88693950,12020,12020,12020,12020,24
20230711,112500,88405470,12030,12030,12030,12020,30
20230711,112400,88044760,12030,12030,12030,12030,20
20230711,112300,87804160,12020,12030,12030,12020,35
20230711,112200,87383410,12020,12020,12020,12020,8
20230711,112100,87287250,12070,12010,12070,12010,22
20230711,112000,87022610,12010,12030,12030,12010,29
20230711,111900,86673830,12030,12010,12050,12010,33
20230711,111800,86277050,12020,12020,12020,12020,83
20230711,111700,85279390,12020,12020,12020,12020,24
20230711,111600,84990910,12030,12020,12030,12020,47
20230711,111500,84425640,12020,12020,12030,12020,56
20230711,111400,83752220,12020,12020,12020,12020,24
20230711,111300,83463740,12020,12020,12020,12020,10
20230711,111200,83343540,12020,12030,12030,12020,37
20230711,111100,82898540,12030,12020,12030,12020,16
20230711,111000,82706150,12020,12030,12030,12020,25
20230711,110900,82405530,12040,12020,12070,12020,53
20230711,110800,81766680,12030,12030,12030,12030,110
20230711,110700,80443380,12030,12040,12040,12030,19
20230711,110600,80214790,12040,12040,12040,12040,12
20230711,110500,80070310,12040,12030,12040,12030,35
20230711,110400,79649170,12030,12030,12030,12030,22
20230711,110300,79384510,12030,12030,12030,12030,15
20230711,110200,79204060,12030,12030,12030,12030,16
20230711,110100,79011580,12030,12030,12040,12030,39
20230711,110000,78542190,12030,12030,12030,12030,13
20230711,105900,78385800,12030,12030,12030,12030,23
20230711,105800,78109110,12030,12030,12030,12030,16
20230711,105700,77916630,12030,12040,12040,12030,29
20230711,105600,77567520,12030,12030,12030,12030,13
20230711,105500,77411130,12030,12030,12040,12030,87
20230711,105400,76364500,12030,12030,12030,12030,23
20230711,105300,76087810,12030,12040,12040,12030,16
20230711,105200,75895250,12040,12030,12040,12030,27
20230711,105100,75570290,12050,12040,12050,12030,14
20230711,105000,75401820,12030,12040,12040,12030,26
20230711,104900,75088910,12040,12030,12040,12030,114
20230711,104800,73716520,12030,12030,12050,12030,33
20230711,104700,73319060,12030,12040,12040,12030,15
20230711,104600,73138570,12040,12030,12040,12030,40
20230711,104500,72657300,12030,12040,12040,12030,18
20230711,104400,72440590,12040,12030,12040,12030,15
20230711,104300,72260040,12030,12030,12030,12030,54
20230711,104200,71610420,12030,12030,12030,12030,14
20230711,104100,71442000,12030,12030,12030,12030,25
20230711,104000,71141250,12030,12040,12040,12030,24
20230711,103900,70852390,12040,12030,12040,12030,36
20230711,103800,70419270,12030,12030,12040,12030,13
20230711,103700,70262850,12030,12040,12040,12030,99
20230711,103600,69070910,12040,12050,12050,12040,24
20230711,103500,68781770,12050,12040,12050,12040,25
20230711,103400,68480730,12040,12040,12040,12040,21
20230711,103300,68227890,12040,12040,12040,12040,16
20230711,103200,68035250,12040,12050,12050,12040,89
20230711,103100,66963640,12050,12040,12050,12040,29
20230711,103000,66614230,12040,12040,12040,12040,25
20230711,102900,66313230,12040,12040,12040,12040,18
20230711,102800,66096510,12040,12040,12050,12040,233
20230711,102700,63291170,12040,12040,12050,12040,38
20230711,102600,62833340,12040,12050,12050,12040,263
20230711,102500,59664240,12050,12050,12060,12050,30
20230711,102400,59302730,12050,12040,12050,12040,131
20230711,102300,57724270,12040,12030,12040,12030,66
20230711,102200,56929700,12040,12030,12040,12030,36
20230711,102100,56496400,12040,12040,12040,12030,27
20230711,102000,56171500,12040,12040,12040,12040,36
20230711,101900,55738060,12040,12050,12050,12040,26
20230711,101800,55424920,12040,12050,12050,12040,895
20230711,101700,44640210,12050,12050,12060,12050,21
20230711,101600,44387110,12050,12050,12060,12050,28
20230711,101500,44049670,12050,12070,12070,12050,10
20230711,101400,43929080,12050,12050,12060,12050,96
20230711,101300,42771640,12050,12050,12050,12050,64
20230711,101200,42000440,12050,12050,12050,12050,30
20230711,101100,41638940,12050,12050,12050,12050,8
20230711,101000,41542540,12050,12060,12060,12050,30
20230711,100900,41180800,12060,12060,12060,12060,276
20230711,100800,37852240,12060,12060,12070,12060,17
20230711,100700,37647140,12070,12060,12070,12060,40
20230711,100600,37164590,12060,12070,12070,12060,34
20230711,100500,36754430,12070,12060,12070,12060,28
20230711,100400,36416670,12060,12060,12060,12060,21
20230711,100300,36163410,12060,12070,12070,12060,130
20230711,100200,34594350,12070,12070,12080,12070,23
20230711,100100,34316690,12070,12070,12080,12070,50
20230711,100000,33712850,12070,12070,12070,12070,16
20230711,095900,33519730,12070,12080,12080,12070,99
20230711,095800,32323930,12080,12070,12080,12070,27
20230711,095700,31997890,12080,12080,12090,12070,81
20230711,095600,31019150,12070,12070,12070,12070,16
20230711,095500,30826030,12070,12080,12080,12070,48
20230711,095400,30246220,12080,12080,12080,12080,27
20230711,095300,29920060,12080,12070,12080,12070,5
20230711,095200,29859690,12070,12070,12070,12070,28
20230711,095100,29521730,12070,12070,12070,12070,25
20230711,095000,29219980,12070,12080,12080,12070,18
20230711,094900,29002700,12070,12060,12070,12060,18
20230711,094800,28785600,12060,12060,12070,12060,24
20230711,094700,28496140,12060,12070,12070,12060,106
20230711,094600,27217290,12070,12070,12090,12070,40
20230711,094500,26733930,12070,12080,12090,12070,130
20230711,094400,25164790,12080,12090,12090,12070,22
20230711,094300,24899100,12090,12080,12090,12080,20
20230711,094200,24657490,12080,12090,12090,12080,107
20230711,094100,23364260,12100,12120,12120,12100,348
20230711,094000,19149490,12120,12120,12120,12120,25
20230711,093900,18846490,12120,12120,12120,12120,23
20230711,093800,18567730,12120,12120,12120,12120,95
20230711,093700,17416330,12120,12120,12150,12120,12
20230711,093600,17270810,12130,12130,12150,12120,41
20230711,093500,16773660,12150,12130,12150,12130,5
20230711,093400,16712960,12130,12130,12140,12130,30
20230711,093300,16348970,12130,12130,12130,12130,32
20230711,093200,15960810,12130,12130,12130,12130,32
20230711,093100,15572650,12130,12130,12130,12130,12
20230711,093000,15427090,12130,12130,12130,12130,26
20230711,092900,15111710,12130,12130,12130,12130,28
20230711,092800,14772070,12130,12130,12130,12130,17
20230711,092700,14565860,12130,12130,12140,12130,29
20230711,092600,14214070,12130,12140,12140,12130,51
20230711,092500,13595080,12140,12140,12150,12130,48
20230711,092400,13012420,12140,12140,12140,12140,28
20230711,092300,12672500,12140,12150,12150,12140,25
20230711,092200,12368990,12150,12140,12150,12130,17
20230711,092100,12162630,12140,12140,12150,12140,25
20230711,092000,11859100,12130,12130,12150,12130,20
20230711,091900,11616470,12130,12130,12130,12130,12
20230711,091800,11470910,12130,12130,12140,12120,46
20230711,091700,10913010,12130,12130,12130,12130,0
20230711,091600,10913010,12130,12130,12130,12130,21
20230711,091500,10658280,12130,12120,12130,12120,29
20230711,091400,10306560,12120,12130,12130,12120,24
20230711,091300,10015620,12130,12130,12130,12130,7
20230711,091200,9930710,12130,12180,12180,12130,39
20230711,091100,9456090,12180,12120,12180,12120,32
20230711,091000,9067550,12120,12120,12120,12120,152
20230711,090900,7225310,12120,12130,12130,12120,21
20230711,090800,6970640,12130,12130,12130,12130,7
20230711,090700,6885730,12120,12130,12130,12120,37
20230711,090600,6437240,12130,12130,12130,12130,12
20230711,090500,6291680,12130,12130,12130,12120,22
20230711,090400,6024920,12130,12120,12130,12120,10
20230711,090300,5903700,12120,12110,12120,12110,32
20230711,090200,5515920,12130,12130,12130,12130,246
20230711,090100,2531940,12130,12130,12130,12130,18
20230711,090000,2313600,12130,12180,12180,12130,190