KissMeData/340810/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,204400,906751240,12010,12010,12010,12010,921
20230704,204300,906751240,12010,12010,12010,12010,0
20230704,204200,906751240,12010,12010,12010,12010,0
20230704,204100,906751240,12010,12010,12010,12010,0
20230704,204000,906751240,12010,12010,12010,12010,0
20230704,203900,906751240,12010,12010,12010,12010,0
20230704,203800,906751240,12010,12010,12010,12010,0
20230704,203700,906751240,12010,12010,12010,12010,0
20230704,203600,906751240,12010,12010,12010,12010,0
20230704,203500,906751240,12010,12010,12010,12010,0
20230704,203400,906751240,12010,12010,12010,12010,0
20230704,203300,906751240,12010,12010,12010,12010,0
20230704,203200,906751240,12010,12010,12010,12010,0
20230704,203100,906751240,12010,12010,12010,12010,0
20230704,203000,906751240,12010,12010,12010,12010,0
20230704,202900,906751240,12010,12010,12010,12010,0
20230704,202800,906751240,12010,12010,12010,12010,0
20230704,202700,906751240,12010,12010,12010,12010,0
20230704,202600,906751240,12010,12010,12010,12010,0
20230704,202500,906751240,12010,12010,12010,12010,0
20230704,202400,906751240,12010,12010,12010,12010,0
20230704,202300,906751240,12010,12010,12010,12010,0
20230704,202200,906751240,12010,12010,12010,12010,0
20230704,202100,906751240,12010,12010,12010,12010,0
20230704,202000,906751240,12010,12010,12010,12010,0
20230704,201900,906751240,12010,12010,12010,12010,0
20230704,201800,906751240,12010,12010,12010,12010,0
20230704,201700,906751240,12010,12010,12010,12010,0
20230704,201600,906751240,12010,12010,12010,12010,0
20230704,201500,906751240,12010,12010,12010,12010,0
20230704,201400,906751240,12010,12010,12010,12010,921
20230704,201300,906751240,12010,12010,12010,12010,0
20230704,201200,906751240,12010,12010,12010,12010,0
20230704,201100,906751240,12010,12010,12010,12010,0
20230704,201000,906751240,12010,12010,12010,12010,0
20230704,200900,906751240,12010,12010,12010,12010,0
20230704,200800,906751240,12010,12010,12010,12010,0
20230704,200700,906751240,12010,12010,12010,12010,0
20230704,200600,906751240,12010,12010,12010,12010,0
20230704,200500,906751240,12010,12010,12010,12010,0
20230704,200400,906751240,12010,12010,12010,12010,0
20230704,200300,906751240,12010,12010,12010,12010,0
20230704,200200,906751240,12010,12010,12010,12010,0
20230704,200100,906751240,12010,12010,12010,12010,0
20230704,200000,906751240,12010,12010,12010,12010,0
20230704,195900,906751240,12010,12010,12010,12010,0
20230704,195800,906751240,12010,12010,12010,12010,0
20230704,195700,906751240,12010,12010,12010,12010,0
20230704,195600,906751240,12010,12010,12010,12010,0
20230704,195500,906751240,12010,12010,12010,12010,0
20230704,195400,906751240,12010,12010,12010,12010,0
20230704,195300,906751240,12010,12010,12010,12010,0
20230704,195200,906751240,12010,12010,12010,12010,0
20230704,195100,906751240,12010,12010,12010,12010,0
20230704,195000,906751240,12010,12010,12010,12010,0
20230704,194900,906751240,12010,12010,12010,12010,0
20230704,194800,906751240,12010,12010,12010,12010,0
20230704,194700,906751240,12010,12010,12010,12010,0
20230704,194600,906751240,12010,12010,12010,12010,0
20230704,194500,906751240,12010,12010,12010,12010,0
20230704,194400,906751240,12010,12010,12010,12010,921
20230704,194300,906751240,12010,12010,12010,12010,0
20230704,194200,906751240,12010,12010,12010,12010,0
20230704,194100,906751240,12010,12010,12010,12010,0
20230704,194000,906751240,12010,12010,12010,12010,0
20230704,193900,906751240,12010,12010,12010,12010,0
20230704,193800,906751240,12010,12010,12010,12010,0
20230704,193700,906751240,12010,12010,12010,12010,0
20230704,193600,906751240,12010,12010,12010,12010,0
20230704,193500,906751240,12010,12010,12010,12010,0
20230704,193400,906751240,12010,12010,12010,12010,0
20230704,193300,906751240,12010,12010,12010,12010,0
20230704,193200,906751240,12010,12010,12010,12010,0
20230704,193100,906751240,12010,12010,12010,12010,0
20230704,193000,906751240,12010,12010,12010,12010,0
20230704,192900,906751240,12010,12010,12010,12010,0
20230704,192800,906751240,12010,12010,12010,12010,0
20230704,192700,906751240,12010,12010,12010,12010,0
20230704,192600,906751240,12010,12010,12010,12010,0
20230704,192500,906751240,12010,12010,12010,12010,0
20230704,192400,906751240,12010,12010,12010,12010,0
20230704,192300,906751240,12010,12010,12010,12010,0
20230704,192200,906751240,12010,12010,12010,12010,0
20230704,192100,906751240,12010,12010,12010,12010,0
20230704,192000,906751240,12010,12010,12010,12010,0
20230704,191900,906751240,12010,12010,12010,12010,0
20230704,191800,906751240,12010,12010,12010,12010,0
20230704,191700,906751240,12010,12010,12010,12010,0
20230704,191600,906751240,12010,12010,12010,12010,0
20230704,191500,906751240,12010,12010,12010,12010,0
20230704,191400,906751240,12010,12010,12010,12010,921
20230704,191300,906751240,12010,12010,12010,12010,0
20230704,191200,906751240,12010,12010,12010,12010,0
20230704,191100,906751240,12010,12010,12010,12010,0
20230704,191000,906751240,12010,12010,12010,12010,0
20230704,190900,906751240,12010,12010,12010,12010,0
20230704,190800,906751240,12010,12010,12010,12010,0
20230704,190700,906751240,12010,12010,12010,12010,0
20230704,190600,906751240,12010,12010,12010,12010,0
20230704,190500,906751240,12010,12010,12010,12010,0
20230704,190400,906751240,12010,12010,12010,12010,0
20230704,190300,906751240,12010,12010,12010,12010,0
20230704,190200,906751240,12010,12010,12010,12010,0
20230704,190100,906751240,12010,12010,12010,12010,0
20230704,190000,906751240,12010,12010,12010,12010,0
20230704,185900,906751240,12010,12010,12010,12010,0
20230704,185800,906751240,12010,12010,12010,12010,0
20230704,185700,906751240,12010,12010,12010,12010,0
20230704,185600,906751240,12010,12010,12010,12010,0
20230704,185500,906751240,12010,12010,12010,12010,0
20230704,185400,906751240,12010,12010,12010,12010,0
20230704,185300,906751240,12010,12010,12010,12010,0
20230704,185200,906751240,12010,12010,12010,12010,0
20230704,185100,906751240,12010,12010,12010,12010,0
20230704,185000,906751240,12010,12010,12010,12010,0
20230704,184900,906751240,12010,12010,12010,12010,0
20230704,184800,906751240,12010,12010,12010,12010,0
20230704,184700,906751240,12010,12010,12010,12010,0
20230704,184600,906751240,12010,12010,12010,12010,0
20230704,184500,906751240,12010,12010,12010,12010,0
20230704,184400,906751240,12010,12010,12010,12010,921
20230704,184300,906751240,12010,12010,12010,12010,0
20230704,184200,906751240,12010,12010,12010,12010,0
20230704,184100,906751240,12010,12010,12010,12010,0
20230704,184000,906751240,12010,12010,12010,12010,0
20230704,183900,906751240,12010,12010,12010,12010,0
20230704,183800,906751240,12010,12010,12010,12010,0
20230704,183700,906751240,12010,12010,12010,12010,0
20230704,183600,906751240,12010,12010,12010,12010,0
20230704,183500,906751240,12010,12010,12010,12010,0
20230704,183400,906751240,12010,12010,12010,12010,0
20230704,183300,906751240,12010,12010,12010,12010,0
20230704,183200,906751240,12010,12010,12010,12010,0
20230704,183100,906751240,12010,12010,12010,12010,0
20230704,183000,906751240,12010,12010,12010,12010,0
20230704,182900,906751240,12010,12010,12010,12010,0
20230704,182800,906751240,12010,12010,12010,12010,0
20230704,182700,906751240,12010,12010,12010,12010,0
20230704,182600,906751240,12010,12010,12010,12010,0
20230704,182500,906751240,12010,12010,12010,12010,0
20230704,182400,906751240,12010,12010,12010,12010,0
20230704,182300,906751240,12010,12010,12010,12010,0
20230704,182200,906751240,12010,12010,12010,12010,0
20230704,182100,906751240,12010,12010,12010,12010,0
20230704,182000,906751240,12010,12010,12010,12010,0
20230704,181900,906751240,12010,12010,12010,12010,0
20230704,181800,906751240,12010,12010,12010,12010,0
20230704,181700,906751240,12010,12010,12010,12010,0
20230704,181600,906751240,12010,12010,12010,12010,0
20230704,181500,906751240,12010,12010,12010,12010,0
20230704,181400,906751240,12010,12010,12010,12010,921
20230704,181300,906751240,12010,12010,12010,12010,0
20230704,181200,906751240,12010,12010,12010,12010,0
20230704,181100,906751240,12010,12010,12010,12010,0
20230704,181000,906751240,12010,12010,12010,12010,0
20230704,180900,906751240,12010,12010,12010,12010,0
20230704,180800,906751240,12010,12010,12010,12010,0
20230704,180700,906751240,12010,12010,12010,12010,0
20230704,180600,906751240,12010,12010,12010,12010,0
20230704,180500,906751240,12010,12010,12010,12010,0
20230704,180400,906751240,12010,12010,12010,12010,0
20230704,180300,906751240,12010,12010,12010,12010,0
20230704,180200,906751240,12010,12010,12010,12010,0
20230704,180100,906751240,12010,12010,12010,12010,0
20230704,180000,906751240,12010,12010,12010,12010,0
20230704,175900,906751240,12010,12010,12010,12010,0
20230704,175800,906751240,12010,12010,12010,12010,0
20230704,175700,906751240,12010,12010,12010,12010,0
20230704,175600,906751240,12010,12010,12010,12010,0
20230704,175500,906751240,12010,12010,12010,12010,0
20230704,175400,906751240,12010,12010,12010,12010,0
20230704,175300,906751240,12010,12010,12010,12010,0
20230704,175200,906751240,12010,12010,12010,12010,0
20230704,175100,906751240,12010,12010,12010,12010,0
20230704,175000,906751240,12010,12010,12010,12010,0
20230704,174900,906751240,12010,12010,12010,12010,0
20230704,174800,906751240,12010,12010,12010,12010,0
20230704,174700,906751240,12010,12010,12010,12010,0
20230704,174600,906751240,12010,12010,12010,12010,0
20230704,174500,906751240,12010,12010,12010,12010,0
20230704,174400,906751240,12010,12010,12010,12010,921
20230704,174300,906751240,12010,12010,12010,12010,0
20230704,174200,906751240,12010,12010,12010,12010,0
20230704,174100,906751240,12010,12010,12010,12010,0
20230704,174000,906751240,12010,12010,12010,12010,0
20230704,173900,906751240,12010,12010,12010,12010,0
20230704,173800,906751240,12010,12010,12010,12010,0
20230704,173700,906751240,12010,12010,12010,12010,0
20230704,173600,906751240,12010,12010,12010,12010,0
20230704,173500,906751240,12010,12010,12010,12010,0
20230704,173400,906751240,12010,12010,12010,12010,0
20230704,173300,906751240,12010,12010,12010,12010,0
20230704,173200,906751240,12010,12010,12010,12010,0
20230704,173100,906751240,12010,12010,12010,12010,0
20230704,173000,906751240,12010,12010,12010,12010,0
20230704,172900,906751240,12010,12010,12010,12010,0
20230704,172800,906751240,12010,12010,12010,12010,0
20230704,172700,906751240,12010,12010,12010,12010,0
20230704,172600,906751240,12010,12010,12010,12010,0
20230704,172500,906751240,12010,12010,12010,12010,0
20230704,172400,906751240,12010,12010,12010,12010,0
20230704,172300,906751240,12010,12010,12010,12010,0
20230704,172200,906751240,12010,12010,12010,12010,0
20230704,172100,906751240,12010,12010,12010,12010,0
20230704,172000,906751240,12010,12010,12010,12010,0
20230704,171900,906751240,12010,12010,12010,12010,0
20230704,171800,906751240,12010,12010,12010,12010,0
20230704,171700,906751240,12010,12010,12010,12010,0
20230704,171600,906751240,12010,12010,12010,12010,0
20230704,171500,906751240,12010,12010,12010,12010,0
20230704,171400,906751240,12010,12010,12010,12010,921
20230704,171300,906751240,12010,12010,12010,12010,0
20230704,171200,906751240,12010,12010,12010,12010,0
20230704,171100,906751240,12010,12010,12010,12010,0
20230704,171000,906751240,12010,12010,12010,12010,0
20230704,170900,906751240,12010,12010,12010,12010,0
20230704,170800,906751240,12010,12010,12010,12010,0
20230704,170700,906751240,12010,12010,12010,12010,0
20230704,170600,906751240,12010,12010,12010,12010,0
20230704,170500,906751240,12010,12010,12010,12010,0
20230704,170400,906751240,12010,12010,12010,12010,0
20230704,170300,906751240,12010,12010,12010,12010,0
20230704,170200,906751240,12010,12010,12010,12010,0
20230704,170100,906751240,12010,12010,12010,12010,0
20230704,170000,906751240,12010,12010,12010,12010,0
20230704,165900,906751240,12010,12010,12010,12010,0
20230704,165800,906751240,12010,12010,12010,12010,0
20230704,165700,906751240,12010,12010,12010,12010,0
20230704,165600,906751240,12010,12010,12010,12010,0
20230704,165500,906751240,12010,12010,12010,12010,0
20230704,165400,906751240,12010,12010,12010,12010,0
20230704,165300,906751240,12010,12010,12010,12010,0
20230704,165200,906751240,12010,12010,12010,12010,0
20230704,165100,906751240,12010,12010,12010,12010,0
20230704,165000,906751240,12010,12010,12010,12010,0
20230704,164900,906751240,12010,12010,12010,12010,0
20230704,164800,906751240,12010,12010,12010,12010,0
20230704,164700,906751240,12010,12010,12010,12010,0
20230704,164600,906751240,12010,12010,12010,12010,0
20230704,164500,906751240,12010,12010,12010,12010,0
20230704,164400,906751240,12010,12010,12010,12010,921
20230704,164300,906751240,12010,12010,12010,12010,0
20230704,164200,906751240,12010,12010,12010,12010,0
20230704,164100,906751240,12010,12010,12010,12010,0
20230704,164000,906751240,12010,12010,12010,12010,0
20230704,163900,906751240,12010,12010,12010,12010,0
20230704,163800,906751240,12010,12010,12010,12010,0
20230704,163700,906751240,12010,12010,12010,12010,0
20230704,163600,906751240,12010,12010,12010,12010,0
20230704,163500,906751240,12010,12010,12010,12010,0
20230704,163400,906751240,12010,12010,12010,12010,0
20230704,163300,906751240,12010,12010,12010,12010,0
20230704,163200,906751240,12010,12010,12010,12010,0
20230704,163100,906751240,12010,12010,12010,12010,0
20230704,163000,906751240,12010,12010,12010,12010,0
20230704,162900,906751240,12010,12010,12010,12010,0
20230704,162800,906751240,12010,12010,12010,12010,0
20230704,162700,906751240,12010,12010,12010,12010,0
20230704,162600,906751240,12010,12010,12010,12010,0
20230704,162500,906751240,12010,12010,12010,12010,0
20230704,162400,906751240,12010,12010,12010,12010,0
20230704,162300,906751240,12010,12010,12010,12010,0
20230704,162200,906751240,12010,12010,12010,12010,0
20230704,162100,906751240,12010,12010,12010,12010,0
20230704,162000,906751240,12010,12010,12010,12010,0
20230704,161900,906751240,12010,12010,12010,12010,0
20230704,161800,906751240,12010,12010,12010,12010,0
20230704,161700,906751240,12010,12010,12010,12010,0
20230704,161600,906751240,12010,12010,12010,12010,0
20230704,161500,906751240,12010,12010,12010,12010,0
20230704,161400,906751240,12010,12010,12010,12010,921
20230704,161300,906751240,12010,12010,12010,12010,0
20230704,161200,906751240,12010,12010,12010,12010,0
20230704,161100,906751240,12010,12010,12010,12010,0
20230704,161000,906751240,12010,12010,12010,12010,0
20230704,160900,906751240,12010,12010,12010,12010,0
20230704,160800,906751240,12010,12010,12010,12010,0
20230704,160700,906751240,12010,12010,12010,12010,0
20230704,160600,906751240,12010,12010,12010,12010,0
20230704,160500,906751240,12010,12010,12010,12010,0
20230704,160400,906751240,12010,12010,12010,12010,0
20230704,160300,906751240,12010,12010,12010,12010,0
20230704,160200,906751240,12010,12010,12010,12010,0
20230704,160100,906751240,12010,12010,12010,12010,0
20230704,160000,906751240,12010,12010,12010,12010,0
20230704,155900,906751240,12010,12010,12010,12010,0
20230704,155800,906751240,12010,12010,12010,12010,0
20230704,155700,906751240,12010,12010,12010,12010,0
20230704,155600,906751240,12010,12010,12010,12010,0
20230704,155500,906751240,12010,12010,12010,12010,0
20230704,155400,906751240,12010,12010,12010,12010,0
20230704,155300,906751240,12010,12010,12010,12010,0
20230704,155200,906751240,12010,12010,12010,12010,0
20230704,155100,906751240,12010,12010,12010,12010,0
20230704,155000,906751240,12010,12010,12010,12010,0
20230704,154900,906751240,12010,12010,12010,12010,0
20230704,154800,906751240,12010,12010,12010,12010,0
20230704,154700,906751240,12010,12010,12010,12010,0
20230704,154600,906751240,12010,12010,12010,12010,0
20230704,154500,906751240,12010,12010,12010,12010,0
20230704,154400,906751240,12010,12010,12010,12010,921
20230704,154300,906751240,12010,12010,12010,12010,0
20230704,154200,906751240,12010,12010,12010,12010,0
20230704,154100,906751240,12010,12010,12010,12010,0
20230704,154000,906751240,12010,12010,12010,12010,0
20230704,153900,906751240,12010,12010,12010,12010,0
20230704,153800,906751240,12010,12010,12010,12010,0
20230704,153700,906751240,12010,12010,12010,12010,0
20230704,153600,906751240,12010,12010,12010,12010,0
20230704,153500,906751240,12010,12010,12010,12010,0
20230704,153400,906751240,12010,12010,12010,12010,0
20230704,153300,906751240,12010,12010,12010,12010,0
20230704,153200,906751240,12010,12010,12010,12010,0
20230704,153100,906751240,12010,12010,12010,12010,0
20230704,153000,906751240,12010,12010,12010,12010,921
20230704,152900,895690030,12010,12010,12010,12010,0
20230704,152800,895690030,12010,12010,12010,12010,0
20230704,152700,895690030,12010,12010,12010,12010,0
20230704,152600,895690030,12010,12010,12010,12010,0
20230704,152500,895690030,12010,12010,12010,12010,0
20230704,152400,895690030,12010,12010,12010,12010,0
20230704,152300,895690030,12010,12010,12010,12010,0
20230704,152200,895690030,12010,12010,12010,12010,0
20230704,152100,895690030,12010,12010,12010,12010,0
20230704,152000,895690030,12010,12010,12010,12010,0
20230704,151900,895690030,12010,12010,12010,12010,120
20230704,151800,894248830,12010,12010,12010,11990,206
20230704,151700,891777390,12020,12020,12020,12020,0
20230704,151600,891777390,12020,12000,12020,12000,29
20230704,151500,891429360,12020,12010,12020,12010,31
20230704,151400,891056960,12020,12010,12030,12010,8
20230704,151300,890960810,12030,12020,12030,12000,482
20230704,151200,885173010,12020,12020,12020,12020,364
20230704,151100,880797730,12020,12000,12020,12000,458
20230704,151000,875301140,12000,12000,12000,12000,281
20230704,150900,871929140,11990,11990,11990,11990,109
20230704,150800,870622230,11990,12000,12000,11990,98
20230704,150700,869446240,11990,12000,12000,11990,261
20230704,150600,866314350,12000,12000,12000,12000,51
20230704,150500,865702350,12010,12000,12010,12000,81
20230704,150400,864730340,11960,11990,11990,11950,121
20230704,150300,863283140,12000,12000,12000,12000,95
20230704,150200,862143140,12000,12000,12000,12000,31
20230704,150100,861771140,12000,12000,12000,12000,137
20230704,150000,860127140,12010,11990,12010,11990,208
20230704,145900,857631170,11990,11970,12000,11970,313
20230704,145800,853876220,11950,11960,11960,11950,19
20230704,145700,853648990,12000,12000,12000,12000,0
20230704,145600,853648990,12000,12000,12000,12000,0
20230704,145500,853648990,12000,12000,12000,12000,8
20230704,145400,853552990,12000,12000,12000,12000,80
20230704,145300,852592990,12020,12020,12020,12020,0
20230704,145200,852592990,12020,12010,12020,12010,8
20230704,145100,852496870,12030,12020,12030,12020,309
20230704,145000,848782630,12020,12030,12030,11980,268
20230704,144900,845559030,12030,11960,12030,11950,1504
20230704,144800,827496350,11960,11960,11960,11960,2
20230704,144700,827472430,11960,11950,11960,11920,284
20230704,144600,824084570,11930,11930,11930,11930,0
20230704,144500,824084570,11930,11930,11930,11930,105
20230704,144400,822831920,11930,11930,11930,11930,15
20230704,144300,822652970,11930,11930,11930,11930,30
20230704,144200,822295070,11930,11940,11940,11930,325
20230704,144100,818415350,11930,11950,11950,11930,2435
20230704,144000,789334100,11950,11950,11950,11950,45
20230704,143900,788796350,11960,11960,11960,11960,113
20230704,143800,787444870,11970,11970,11970,11970,1
20230704,143700,787432900,11980,11980,11980,11980,0
20230704,143600,787432900,11980,11980,11980,11980,3
20230704,143500,787396960,11990,11950,11990,11950,50
20230704,143400,786798930,11950,11950,11950,11950,0
20230704,143300,786798930,11950,11950,11950,11950,0
20230704,143200,786798930,11950,11960,11960,11950,205
20230704,143100,784348830,11980,11980,11980,11980,100
20230704,143000,783150830,11980,11980,11980,11980,5
20230704,142900,783090930,11990,11990,11990,11990,0
20230704,142800,783090930,11990,11990,11990,11990,0
20230704,142700,783090930,11990,11990,11990,11990,5
20230704,142600,783030980,11990,11990,11990,11990,1
20230704,142500,783018990,11990,11990,11990,11990,34
20230704,142400,782611330,11990,11990,11990,11990,100
20230704,142300,781412330,11990,11990,11990,11990,0
20230704,142200,781412330,11990,11990,11990,11990,10
20230704,142100,781292430,12000,11980,12000,11980,50
20230704,142000,780693410,11980,11980,11980,11980,1
20230704,141900,780681430,11950,11950,11950,11950,0
20230704,141800,780681430,11950,11950,11950,11950,0
20230704,141700,780681430,11950,11950,11950,11950,0
20230704,141600,780681430,11950,11950,11950,11950,0
20230704,141500,780681430,11950,11950,11950,11950,0
20230704,141400,780681430,11950,11950,11950,11950,0
20230704,141300,780681430,11950,11950,11950,11950,50
20230704,141200,780083930,11950,11950,11950,11950,0
20230704,141100,780083930,11950,11950,11950,11950,0
20230704,141000,780083930,11950,11950,11950,11950,0
20230704,140900,780083930,11950,11960,11960,11950,278
20230704,140800,776761820,11970,11970,11970,11970,10
20230704,140700,776642120,11970,11970,11970,11970,0
20230704,140600,776642120,11970,11970,11970,11970,20
20230704,140500,776402720,11950,11960,11960,11950,325
20230704,140400,772518960,11950,11960,11960,11950,885
20230704,140300,761941280,11960,11980,11980,11960,327
20230704,140200,758030330,11980,11980,11980,11980,2
20230704,140100,758006370,11980,11970,11980,11970,118
20230704,140000,756593410,11960,11980,11980,11960,678
20230704,135900,748483010,11990,11990,11990,11980,36
20230704,135800,748051430,11990,11990,11990,11990,120
20230704,135700,746612630,11990,11990,11990,11990,627
20230704,135600,739094900,11990,11990,11990,11990,124
20230704,135500,737608140,11970,12010,12010,11970,743
20230704,135400,728704310,12010,12030,12030,12010,461
20230704,135300,723167460,12030,12030,12030,12030,2
20230704,135200,723143400,12030,12030,12030,12030,222
20230704,135100,720472740,12030,12030,12030,12030,6
20230704,135000,720400560,12030,12030,12030,12030,73
20230704,134900,719522370,12040,12030,12040,12030,407
20230704,134800,714626090,12040,12040,12040,12040,37
20230704,134700,714180610,12040,12050,12050,12040,44
20230704,134600,713650830,12050,12040,12050,12030,92
20230704,134500,712543220,12030,12030,12030,12030,17
20230704,134400,712338710,12000,12020,12020,12000,470
20230704,134300,706696510,12030,12030,12030,12030,52
20230704,134200,706070950,12030,12040,12040,12030,347
20230704,134100,701895540,12040,12040,12040,12040,56
20230704,134000,701221300,12040,12040,12040,12040,2
20230704,133900,701197220,12030,12030,12030,12030,0
20230704,133800,701197220,12030,12040,12040,12030,159
20230704,133700,699283320,12040,12030,12040,12030,147
20230704,133600,697514730,12060,12060,12060,12060,6
20230704,133500,697442370,12060,12050,12060,12030,659
20230704,133400,689501750,12050,12040,12050,12030,411
20230704,133300,684551890,12040,11990,12040,11990,718
20230704,133200,675924740,11990,11980,11990,11980,26
20230704,133100,675613210,11990,11990,11990,11990,18
20230704,133000,675397390,11980,11980,11980,11980,1
20230704,132900,675385410,11970,11970,11970,11970,0
20230704,132800,675385410,11970,11970,11970,11970,10
20230704,132700,675265710,11960,12000,12000,11960,4
20230704,132600,675217790,12000,12000,12000,12000,13
20230704,132500,675061790,11950,11950,11950,11950,171
20230704,132400,673018340,11990,11990,11990,11990,21
20230704,132300,672766550,11990,11990,11990,11990,173
20230704,132200,670692280,11990,11960,11990,11960,254
20230704,132100,667653960,11960,11980,11980,11960,374
20230704,132000,663177650,11990,11990,11990,11990,101
20230704,131900,661966660,12000,12020,12020,12000,35
20230704,131800,661546400,12020,12020,12020,12000,152
20230704,131700,659721380,12030,12030,12030,12030,0
20230704,131600,659721380,12030,12010,12030,12010,83
20230704,131500,658723690,12010,12010,12010,12010,76
20230704,131400,657810930,12010,12000,12010,12000,1185
20230704,131300,643590890,12000,12000,12000,11980,17
20230704,131200,643386910,12000,11990,12000,11990,233
20230704,131100,640593230,11990,11990,11990,11990,112
20230704,131000,639250350,11990,11990,11990,11990,5
20230704,130900,639190400,11990,11990,11990,11990,306
20230704,130800,635521460,11990,11990,11990,11990,13
20230704,130700,635365590,11990,11980,11990,11980,87
20230704,130600,634322560,11990,11990,12000,11990,154
20230704,130500,632474970,11990,11990,11990,11990,1228
20230704,130400,617751250,11990,12000,12000,11990,27
20230704,130300,617427360,11990,11990,11990,11990,393
20230704,130200,612715290,11990,11990,11990,11990,0
20230704,130100,612715290,11990,11990,11990,11990,68
20230704,130000,611899970,11980,11980,11980,11980,13
20230704,125900,611744230,11970,11970,11970,11970,25
20230704,125800,611444980,11970,11970,11970,11970,0
20230704,125700,611444980,11970,11990,11990,11970,32
20230704,125600,611061730,11990,11970,11990,11970,185
20230704,125500,608846330,11970,11970,11970,11970,32
20230704,125400,608463290,11970,11970,11970,11970,0
20230704,125300,608463290,11970,11990,11990,11970,30
20230704,125200,608103850,11980,11980,11980,11980,0
20230704,125100,608103850,11980,12000,12000,11980,108
20230704,125000,606809810,12000,12000,12000,11990,260
20230704,124900,603689910,12000,12020,12020,12000,136
20230704,124800,602056220,12020,12030,12030,12020,52
20230704,124700,601431080,12030,12020,12040,12010,1080
20230704,124600,588441340,12010,11970,12010,11970,2773
20230704,124500,555183640,11970,11970,11970,11970,43
20230704,124400,554668930,11970,11920,11970,11920,1048
20230704,124300,542140620,11930,11930,11930,11930,5
20230704,124200,542080970,11940,11940,11940,11940,0
20230704,124100,542080970,11940,11940,11940,11940,10
20230704,124000,541961570,11900,11900,11900,11900,0
20230704,123900,541961570,11900,11930,11930,11900,428
20230704,123800,536862700,11950,11950,11950,11950,16
20230704,123700,536671500,11930,11930,11930,11930,6
20230704,123600,536599920,11950,11910,11950,11910,124
20230704,123500,535119590,11890,11890,11890,11890,0
20230704,123400,535119590,11890,11890,11890,11870,1047
20230704,123300,522671700,11920,11870,11920,11870,422
20230704,123200,517662000,11870,11880,11880,11870,401
20230704,123100,512901830,11890,11890,11890,11890,101
20230704,123000,511700940,11900,11910,11920,11900,378
20230704,122900,507201420,11910,11920,11920,11910,47
20230704,122800,506641210,11930,11930,11930,11930,5
20230704,122700,506581560,11940,11940,11940,11940,54
20230704,122600,505936800,11940,11940,11940,11940,0
20230704,122500,505936800,11940,11940,11940,11940,121
20230704,122400,504492060,11940,11940,11940,11940,4
20230704,122300,504444300,11940,11940,11940,11940,13
20230704,122200,504289080,11960,11950,11960,11950,12
20230704,122100,504145580,11950,11950,11950,11950,20
20230704,122000,503906580,11950,11950,11950,11950,10
20230704,121900,503787080,11940,11940,11940,11940,33
20230704,121800,503393060,11950,11950,11950,11950,3
20230704,121700,503357210,11950,11910,11960,11910,10
20230704,121600,503237780,11910,11950,11950,11910,30
20230704,121500,502879320,11950,11950,11950,11950,16
20230704,121400,502688120,11940,11940,11940,11940,36
20230704,121300,502258280,11950,11940,11950,11940,154
20230704,121200,500417990,11950,11940,11950,11900,90
20230704,121100,499343050,11940,11910,11940,11910,140
20230704,121000,497671870,11900,11900,11900,11900,52
20230704,120900,497053070,11900,11900,11900,11900,0
20230704,120800,497053070,11900,11910,11910,11900,66
20230704,120700,496267500,11900,11900,11900,11900,0
20230704,120600,496267500,11900,11910,11910,11900,73
20230704,120500,495398080,11910,11910,11910,11910,0
20230704,120400,495398080,11910,11910,11910,11910,32
20230704,120300,495016960,11910,11910,11910,11910,15
20230704,120200,494838310,11910,11910,11910,11910,0
20230704,120100,494838310,11910,11940,11940,11910,40
20230704,120000,494360800,11940,11940,11940,11940,0
20230704,115900,494360800,11940,11940,11940,11940,0
20230704,115800,494360800,11940,11940,11940,11940,0
20230704,115700,494360800,11940,11940,11940,11940,11
20230704,115600,494229460,11910,11910,11910,11910,0
20230704,115500,494229460,11910,11910,11910,11910,2
20230704,115400,494205640,11940,11920,11940,11920,22
20230704,115300,493943000,11950,11920,11950,11920,40
20230704,115200,493465060,11950,11950,11950,11950,20
20230704,115100,493226060,11950,11950,11950,11950,20
20230704,115000,492987060,11950,11950,11950,11930,243
20230704,114900,490087410,11960,11950,11960,11950,19
20230704,114800,489860240,11960,11960,11960,11960,20
20230704,114700,489621040,11960,11960,11960,11960,50
20230704,114600,489023040,11960,11960,11960,11960,16
20230704,114500,488831680,11960,11950,11960,11950,192
20230704,114400,486537060,11950,11930,11950,11930,794
20230704,114300,477064040,11930,11920,11930,11920,22
20230704,114200,476801640,11920,11920,11920,11920,23
20230704,114100,476527480,11890,11890,11890,11890,0
20230704,114000,476527480,11890,11890,11890,11890,0
20230704,113900,476527480,11890,11890,11890,11890,0
20230704,113800,476527480,11890,11880,11890,11880,242
20230704,113700,473650600,11880,11880,11880,11880,5
20230704,113600,473591200,11890,11890,11890,11890,0
20230704,113500,473591200,11890,11900,11900,11890,275
20230704,113400,470319330,11910,11910,11920,11910,31
20230704,113300,469950010,11910,11910,11910,11910,7
20230704,113200,469866640,11930,11930,11930,11930,1
20230704,113100,469854710,11920,11910,11920,11910,112
20230704,113000,468519790,11890,11890,11890,11890,0
20230704,112900,468519790,11890,11890,11890,11890,39
20230704,112800,468056080,11890,11900,11900,11890,62
20230704,112700,467318840,11890,11900,11920,11890,797
20230704,112600,457842100,11900,11900,11900,11900,39
20230704,112500,457378000,11930,11910,11930,11910,27
20230704,112400,457056400,11930,11910,11930,11910,3
20230704,112300,457020640,11910,11910,11910,11910,17
20230704,112200,456818170,11910,11910,11910,11910,0
20230704,112100,456818170,11910,11910,11910,11910,0
20230704,112000,456818170,11910,11910,11910,11910,68
20230704,111900,456008290,11900,11900,11900,11900,40
20230704,111800,455532290,11900,11900,11900,11900,5
20230704,111700,455472790,11910,11910,11910,11910,1
20230704,111600,455460880,11900,11900,11900,11900,12
20230704,111500,455318080,11890,11890,11890,11890,77
20230704,111400,454402550,11890,11890,11890,11890,6
20230704,111300,454331210,11890,11900,11900,11890,216
20230704,111200,451762960,11900,11900,11900,11900,11
20230704,111100,451632060,11900,11900,11900,11900,1
20230704,111000,451620160,11900,11900,11900,11900,0
20230704,110900,451620160,11900,11900,11900,11900,52
20230704,110800,451001360,11900,11900,11900,11900,15
20230704,110700,450822860,11900,11900,11900,11900,0
20230704,110600,450822860,11900,11900,11900,11900,145
20230704,110500,449097360,11900,11910,11910,11900,414
20230704,110400,444170620,11900,11900,11900,11900,1
20230704,110300,444158720,11910,11910,11910,11910,25
20230704,110200,443860970,11910,11910,11910,11910,281
20230704,110100,440514260,11930,11930,11930,11930,24
20230704,110000,440227940,11930,11930,11930,11930,56
20230704,105900,439559860,11930,11920,11930,11920,2
20230704,105800,439536010,11930,11930,11930,11930,3
20230704,105700,439500220,11930,11920,11930,11900,91
20230704,105600,438416390,11930,11930,11930,11930,0
20230704,105500,438416390,11930,11940,11940,11930,2
20230704,105400,438392520,11930,11930,11930,11930,15
20230704,105300,438213570,11930,11930,11930,11930,1
20230704,105200,438201640,11900,11900,11900,11900,30
20230704,105100,437844640,11900,11910,11910,11900,505
20230704,105000,431835000,11930,11930,11930,11930,52
20230704,104900,431214640,11930,11930,11930,11930,60
20230704,104800,430498840,11930,11930,11930,11930,5
20230704,104700,430439190,11930,11930,11930,11930,0
20230704,104600,430439190,11930,11920,11930,11900,792
20230704,104500,421013880,11930,11930,11930,11930,0
20230704,104400,421013880,11930,11920,11930,11900,11
20230704,104300,420882920,11900,11910,11910,11900,30
20230704,104200,420525910,11930,11930,11930,11930,12
20230704,104100,420382750,11930,11930,11930,11930,10
20230704,104000,420263450,11940,11940,11940,11940,0
20230704,103900,420263450,11940,11940,11950,11940,32
20230704,103800,419881200,11940,11940,11940,11940,5
20230704,103700,419821500,11940,11910,11940,11910,768
20230704,103600,410662820,11900,11910,11910,11900,103
20230704,103500,409436100,11920,11930,11930,11920,15
20230704,103400,409257160,11920,11920,11920,11920,178
20230704,103300,407135400,11910,11910,11910,11910,13
20230704,103200,406980570,11910,11910,11910,11910,60
20230704,103100,406265970,11910,11910,11910,11910,14
20230704,103000,406099230,11910,11910,11910,11910,0
20230704,102900,406099230,11910,11910,11910,11910,1
20230704,102800,406087320,11910,11910,11910,11910,15
20230704,102700,405908670,11890,11890,11890,11890,0
20230704,102600,405908670,11890,11890,11890,11890,58
20230704,102500,405219050,11890,11910,11910,11890,423
20230704,102400,400186810,11910,11930,11930,11910,275
20230704,102300,396910660,11920,11910,11920,11910,123
20230704,102200,395444650,11910,11910,11910,11910,52
20230704,102100,394825330,11910,11910,11910,11910,1
20230704,102000,394813420,11910,11900,11910,11900,178
20230704,101900,392695210,11900,11870,11900,11870,652
20230704,101800,384942810,11870,11900,11900,11870,127
20230704,101700,383433610,11900,11900,11900,11900,230
20230704,101600,380696610,11900,11900,11900,11900,18
20230704,101500,380482410,11850,11850,11850,11850,5
20230704,101400,380423160,11900,11850,11900,11850,1154
20230704,101300,366698260,11850,11850,11850,11850,12
20230704,101200,366556060,11850,11850,11850,11850,1
20230704,101100,366544210,11840,11900,11900,11840,16
20230704,101000,366354560,11840,11850,11850,11840,100
20230704,100900,365170550,11900,11890,11900,11890,72
20230704,100800,364313900,11860,11870,11870,11860,2
20230704,100700,364290170,11900,11900,11900,11900,0
20230704,100600,364290170,11900,11900,11900,11900,0
20230704,100500,364290170,11900,11900,11900,11900,34
20230704,100400,363885570,11910,11910,11920,11910,337
20230704,100300,359871880,11920,11880,11920,11880,439
20230704,100200,354646060,11880,11900,11900,11880,86
20230704,100100,353622920,11890,11810,11910,11810,1133
20230704,100000,340180340,11810,11800,11830,11800,933
20230704,095900,329167680,11800,11810,11810,11800,220
20230704,095800,326570580,11810,11830,11840,11810,171
20230704,095700,324548660,11830,11830,11830,11830,1
20230704,095600,324536830,11840,11840,11840,11840,0
20230704,095500,324536830,11840,11850,11850,11840,45
20230704,095400,324003980,11850,11810,11850,11800,561
20230704,095300,317383130,11810,11810,11810,11810,500
20230704,095200,311478130,11810,11810,11810,11810,4
20230704,095100,311430890,11850,11850,11850,11850,100
20230704,095000,310245890,11850,11850,11850,11790,1488
20230704,094900,292699360,11850,11810,11850,11790,778
20230704,094800,283519030,11850,11850,11850,11850,0
20230704,094700,283519030,11850,11850,11850,11850,14
20230704,094600,283353130,11800,11800,11800,11800,5
20230704,094500,283294130,11860,11810,11860,11790,1384
20230704,094400,266962320,11810,11810,11860,11810,76
20230704,094300,266064670,11870,11870,11870,11870,12
20230704,094200,265922230,11800,11890,11890,11800,2699
20230704,094100,234039750,11890,11890,11890,11890,3
20230704,094000,234004080,11900,11830,11900,11830,102
20230704,093900,232797280,11830,11900,11900,11830,315
20230704,093800,229063970,11890,11900,11910,11890,336
20230704,093700,225065480,11900,11900,11900,11900,5
20230704,093600,225005980,11900,11850,11900,11850,58
20230704,093500,224318020,11850,11850,11850,11850,9
20230704,093400,224211370,11840,11840,11840,11840,112
20230704,093300,222885290,11850,11870,11890,11840,976
20230704,093200,211314530,11910,11890,11910,11870,236
20230704,093100,208510690,11910,11910,11910,11910,2
20230704,093000,208486870,11870,11870,11870,11870,100
20230704,092900,207299870,11870,11870,11870,11870,138
20230704,092800,205661810,11870,11870,11870,11870,20
20230704,092700,205424410,11860,11870,11870,11860,400
20230704,092600,200680280,11860,11900,11900,11860,939
20230704,092500,189529020,11900,11940,12000,11900,1071
20230704,092400,176714310,11940,11910,11940,11850,181
20230704,092300,174565350,11920,11920,11920,11920,0
20230704,092200,174565350,11920,11900,11920,11850,739
20230704,092100,165786490,11960,11910,11960,11910,25
20230704,092000,165488240,11960,11960,11960,11960,58
20230704,091900,164794560,11960,11970,11970,11960,16
20230704,091800,164603190,11960,11960,11960,11910,132
20230704,091700,163025480,11950,11970,11970,11940,1223
20230704,091600,148407860,12000,12000,12020,11950,979
20230704,091500,136661170,12000,11960,12000,11960,1567
20230704,091400,117894310,11950,11900,11960,11900,508
20230704,091300,111834170,11900,11890,11900,11840,2141
20230704,091200,86458410,11890,11890,11890,11890,193
20230704,091100,84163640,11840,11860,11890,11840,901
20230704,091000,73489950,11860,11840,11860,11840,91
20230704,090900,72411910,11840,11810,11840,11790,722
20230704,090800,63884840,11800,11820,11830,11800,66
20230704,090700,63104870,11830,11830,11830,11830,1134
20230704,090600,49689650,11830,11840,11840,11830,111
20230704,090500,48376510,11770,11770,11840,11770,285
20230704,090400,45021640,11850,11810,11850,11770,225
20230704,090300,42368430,11730,11830,11850,11730,1528
20230704,090200,24368540,11830,11820,11840,11810,403
20230704,090100,19602770,11810,11730,11820,11730,201
20230704,090000,17236860,11830,11700,11830,11700,1472