KissMeData/044340/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,191600,537780260,11570,11570,11570,11570,663
20230704,191500,537780260,11570,11570,11570,11570,0
20230704,191400,537780260,11570,11570,11570,11570,0
20230704,191300,537780260,11570,11570,11570,11570,0
20230704,191200,537780260,11570,11570,11570,11570,0
20230704,191100,537780260,11570,11570,11570,11570,0
20230704,191000,537780260,11570,11570,11570,11570,0
20230704,190900,537780260,11570,11570,11570,11570,0
20230704,190800,537780260,11570,11570,11570,11570,0
20230704,190700,537780260,11570,11570,11570,11570,0
20230704,190600,537780260,11570,11570,11570,11570,0
20230704,190500,537780260,11570,11570,11570,11570,0
20230704,190400,537780260,11570,11570,11570,11570,0
20230704,190300,537780260,11570,11570,11570,11570,0
20230704,190200,537780260,11570,11570,11570,11570,0
20230704,190100,537780260,11570,11570,11570,11570,0
20230704,190000,537780260,11570,11570,11570,11570,0
20230704,185900,537780260,11570,11570,11570,11570,0
20230704,185800,537780260,11570,11570,11570,11570,0
20230704,185700,537780260,11570,11570,11570,11570,0
20230704,185600,537780260,11570,11570,11570,11570,0
20230704,185500,537780260,11570,11570,11570,11570,0
20230704,185400,537780260,11570,11570,11570,11570,0
20230704,185300,537780260,11570,11570,11570,11570,0
20230704,185200,537780260,11570,11570,11570,11570,0
20230704,185100,537780260,11570,11570,11570,11570,0
20230704,185000,537780260,11570,11570,11570,11570,0
20230704,184900,537780260,11570,11570,11570,11570,0
20230704,184800,537780260,11570,11570,11570,11570,0
20230704,184700,537780260,11570,11570,11570,11570,0
20230704,184600,537780260,11570,11570,11570,11570,663
20230704,184500,537780260,11570,11570,11570,11570,0
20230704,184400,537780260,11570,11570,11570,11570,0
20230704,184300,537780260,11570,11570,11570,11570,0
20230704,184200,537780260,11570,11570,11570,11570,0
20230704,184100,537780260,11570,11570,11570,11570,0
20230704,184000,537780260,11570,11570,11570,11570,0
20230704,183900,537780260,11570,11570,11570,11570,0
20230704,183800,537780260,11570,11570,11570,11570,0
20230704,183700,537780260,11570,11570,11570,11570,0
20230704,183600,537780260,11570,11570,11570,11570,0
20230704,183500,537780260,11570,11570,11570,11570,0
20230704,183400,537780260,11570,11570,11570,11570,0
20230704,183300,537780260,11570,11570,11570,11570,0
20230704,183200,537780260,11570,11570,11570,11570,0
20230704,183100,537780260,11570,11570,11570,11570,0
20230704,183000,537780260,11570,11570,11570,11570,0
20230704,182900,537780260,11570,11570,11570,11570,0
20230704,182800,537780260,11570,11570,11570,11570,0
20230704,182700,537780260,11570,11570,11570,11570,0
20230704,182600,537780260,11570,11570,11570,11570,0
20230704,182500,537780260,11570,11570,11570,11570,0
20230704,182400,537780260,11570,11570,11570,11570,0
20230704,182300,537780260,11570,11570,11570,11570,0
20230704,182200,537780260,11570,11570,11570,11570,0
20230704,182100,537780260,11570,11570,11570,11570,0
20230704,182000,537780260,11570,11570,11570,11570,0
20230704,181900,537780260,11570,11570,11570,11570,0
20230704,181800,537780260,11570,11570,11570,11570,0
20230704,181700,537780260,11570,11570,11570,11570,0
20230704,181600,537780260,11570,11570,11570,11570,663
20230704,181500,537780260,11570,11570,11570,11570,0
20230704,181400,537780260,11570,11570,11570,11570,0
20230704,181300,537780260,11570,11570,11570,11570,0
20230704,181200,537780260,11570,11570,11570,11570,0
20230704,181100,537780260,11570,11570,11570,11570,0
20230704,181000,537780260,11570,11570,11570,11570,0
20230704,180900,537780260,11570,11570,11570,11570,0
20230704,180800,537780260,11570,11570,11570,11570,0
20230704,180700,537780260,11570,11570,11570,11570,0
20230704,180600,537780260,11570,11570,11570,11570,0
20230704,180500,537780260,11570,11570,11570,11570,0
20230704,180400,537780260,11570,11570,11570,11570,0
20230704,180300,537780260,11570,11570,11570,11570,0
20230704,180200,537780260,11570,11570,11570,11570,0
20230704,180100,537780260,11570,11570,11570,11570,0
20230704,180000,537780260,11570,11570,11570,11570,0
20230704,175900,537780260,11570,11570,11570,11570,0
20230704,175800,537780260,11570,11570,11570,11570,0
20230704,175700,537780260,11570,11570,11570,11570,0
20230704,175600,537780260,11570,11570,11570,11570,0
20230704,175500,537780260,11570,11570,11570,11570,0
20230704,175400,537780260,11570,11570,11570,11570,0
20230704,175300,537780260,11570,11570,11570,11570,0
20230704,175200,537780260,11570,11570,11570,11570,0
20230704,175100,537780260,11570,11570,11570,11570,0
20230704,175000,537780260,11570,11570,11570,11570,0
20230704,174900,537780260,11570,11570,11570,11570,0
20230704,174800,537780260,11570,11570,11570,11570,0
20230704,174700,537780260,11570,11570,11570,11570,0
20230704,174600,537780260,11570,11570,11570,11570,663
20230704,174500,537780260,11570,11570,11570,11570,0
20230704,174400,537780260,11570,11570,11570,11570,0
20230704,174300,537780260,11570,11570,11570,11570,0
20230704,174200,537780260,11570,11570,11570,11570,0
20230704,174100,537780260,11570,11570,11570,11570,0
20230704,174000,537780260,11570,11570,11570,11570,0
20230704,173900,537780260,11570,11570,11570,11570,0
20230704,173800,537780260,11570,11570,11570,11570,0
20230704,173700,537780260,11570,11570,11570,11570,0
20230704,173600,537780260,11570,11570,11570,11570,0
20230704,173500,537780260,11570,11570,11570,11570,0
20230704,173400,537780260,11570,11570,11570,11570,0
20230704,173300,537780260,11570,11570,11570,11570,0
20230704,173200,537780260,11570,11570,11570,11570,0
20230704,173100,537780260,11570,11570,11570,11570,0
20230704,173000,537780260,11570,11570,11570,11570,0
20230704,172900,537780260,11570,11570,11570,11570,0
20230704,172800,537780260,11570,11570,11570,11570,0
20230704,172700,537780260,11570,11570,11570,11570,0
20230704,172600,537780260,11570,11570,11570,11570,0
20230704,172500,537780260,11570,11570,11570,11570,0
20230704,172400,537780260,11570,11570,11570,11570,0
20230704,172300,537780260,11570,11570,11570,11570,0
20230704,172200,537780260,11570,11570,11570,11570,0
20230704,172100,537780260,11570,11570,11570,11570,0
20230704,172000,537780260,11570,11570,11570,11570,0
20230704,171900,537780260,11570,11570,11570,11570,0
20230704,171800,537780260,11570,11570,11570,11570,0
20230704,171700,537780260,11570,11570,11570,11570,0
20230704,171600,537780260,11570,11570,11570,11570,663
20230704,171500,537780260,11570,11570,11570,11570,0
20230704,171400,537780260,11570,11570,11570,11570,0
20230704,171300,537780260,11570,11570,11570,11570,0
20230704,171200,537780260,11570,11570,11570,11570,0
20230704,171100,537780260,11570,11570,11570,11570,0
20230704,171000,537780260,11570,11570,11570,11570,0
20230704,170900,537780260,11570,11570,11570,11570,0
20230704,170800,537780260,11570,11570,11570,11570,0
20230704,170700,537780260,11570,11570,11570,11570,0
20230704,170600,537780260,11570,11570,11570,11570,0
20230704,170500,537780260,11570,11570,11570,11570,0
20230704,170400,537780260,11570,11570,11570,11570,0
20230704,170300,537780260,11570,11570,11570,11570,0
20230704,170200,537780260,11570,11570,11570,11570,0
20230704,170100,537780260,11570,11570,11570,11570,0
20230704,170000,537780260,11570,11570,11570,11570,0
20230704,165900,537780260,11570,11570,11570,11570,0
20230704,165800,537780260,11570,11570,11570,11570,0
20230704,165700,537780260,11570,11570,11570,11570,0
20230704,165600,537780260,11570,11570,11570,11570,0
20230704,165500,537780260,11570,11570,11570,11570,0
20230704,165400,537780260,11570,11570,11570,11570,0
20230704,165300,537780260,11570,11570,11570,11570,0
20230704,165200,537780260,11570,11570,11570,11570,0
20230704,165100,537780260,11570,11570,11570,11570,0
20230704,165000,537780260,11570,11570,11570,11570,0
20230704,164900,537780260,11570,11570,11570,11570,0
20230704,164800,537780260,11570,11570,11570,11570,0
20230704,164700,537780260,11570,11570,11570,11570,0
20230704,164600,537780260,11570,11570,11570,11570,663
20230704,164500,537780260,11570,11570,11570,11570,0
20230704,164400,537780260,11570,11570,11570,11570,0
20230704,164300,537780260,11570,11570,11570,11570,0
20230704,164200,537780260,11570,11570,11570,11570,0
20230704,164100,537780260,11570,11570,11570,11570,0
20230704,164000,537780260,11570,11570,11570,11570,0
20230704,163900,537780260,11570,11570,11570,11570,0
20230704,163800,537780260,11570,11570,11570,11570,0
20230704,163700,537780260,11570,11570,11570,11570,0
20230704,163600,537780260,11570,11570,11570,11570,0
20230704,163500,537780260,11570,11570,11570,11570,0
20230704,163400,537780260,11570,11570,11570,11570,0
20230704,163300,537780260,11570,11570,11570,11570,0
20230704,163200,537780260,11570,11570,11570,11570,0
20230704,163100,537780260,11570,11570,11570,11570,0
20230704,163000,537780260,11570,11570,11570,11570,0
20230704,162900,537780260,11570,11570,11570,11570,0
20230704,162800,537780260,11570,11570,11570,11570,0
20230704,162700,537780260,11570,11570,11570,11570,0
20230704,162600,537780260,11570,11570,11570,11570,0
20230704,162500,537780260,11570,11570,11570,11570,0
20230704,162400,537780260,11570,11570,11570,11570,0
20230704,162300,537780260,11570,11570,11570,11570,0
20230704,162200,537780260,11570,11570,11570,11570,0
20230704,162100,537780260,11570,11570,11570,11570,0
20230704,162000,537780260,11570,11570,11570,11570,0
20230704,161900,537780260,11570,11570,11570,11570,0
20230704,161800,537780260,11570,11570,11570,11570,0
20230704,161700,537780260,11570,11570,11570,11570,0
20230704,161600,537780260,11570,11570,11570,11570,663
20230704,161500,537780260,11570,11570,11570,11570,0
20230704,161400,537780260,11570,11570,11570,11570,0
20230704,161300,537780260,11570,11570,11570,11570,0
20230704,161200,537780260,11570,11570,11570,11570,0
20230704,161100,537780260,11570,11570,11570,11570,0
20230704,161000,537780260,11570,11570,11570,11570,0
20230704,160900,537780260,11570,11570,11570,11570,0
20230704,160800,537780260,11570,11570,11570,11570,0
20230704,160700,537780260,11570,11570,11570,11570,0
20230704,160600,537780260,11570,11570,11570,11570,0
20230704,160500,537780260,11570,11570,11570,11570,0
20230704,160400,537780260,11570,11570,11570,11570,0
20230704,160300,537780260,11570,11570,11570,11570,0
20230704,160200,537780260,11570,11570,11570,11570,0
20230704,160100,537780260,11570,11570,11570,11570,0
20230704,160000,537780260,11570,11570,11570,11570,0
20230704,155900,537780260,11570,11570,11570,11570,0
20230704,155800,537780260,11570,11570,11570,11570,0
20230704,155700,537780260,11570,11570,11570,11570,0
20230704,155600,537780260,11570,11570,11570,11570,0
20230704,155500,537780260,11570,11570,11570,11570,0
20230704,155400,537780260,11570,11570,11570,11570,0
20230704,155300,537780260,11570,11570,11570,11570,0
20230704,155200,537780260,11570,11570,11570,11570,0
20230704,155100,537780260,11570,11570,11570,11570,0
20230704,155000,537780260,11570,11570,11570,11570,0
20230704,154900,537780260,11570,11570,11570,11570,0
20230704,154800,537780260,11570,11570,11570,11570,0
20230704,154700,537780260,11570,11570,11570,11570,0
20230704,154600,537780260,11570,11570,11570,11570,663
20230704,154500,537780260,11570,11570,11570,11570,0
20230704,154400,537780260,11570,11570,11570,11570,0
20230704,154300,537780260,11570,11570,11570,11570,0
20230704,154200,537780260,11570,11570,11570,11570,0
20230704,154100,537780260,11570,11570,11570,11570,0
20230704,154000,537780260,11570,11570,11570,11570,0
20230704,153900,537780260,11570,11570,11570,11570,0
20230704,153800,537780260,11570,11570,11570,11570,0
20230704,153700,537780260,11570,11570,11570,11570,0
20230704,153600,537780260,11570,11570,11570,11570,0
20230704,153500,537780260,11570,11570,11570,11570,0
20230704,153400,537780260,11570,11570,11570,11570,0
20230704,153300,537780260,11570,11570,11570,11570,0
20230704,153200,537780260,11570,11570,11570,11570,0
20230704,153100,537780260,11570,11570,11570,11570,0
20230704,153000,537780260,11570,11570,11570,11570,663
20230704,152900,530109350,11590,11590,11590,11590,0
20230704,152800,530109350,11590,11590,11590,11590,0
20230704,152700,530109350,11590,11590,11590,11590,0
20230704,152600,530109350,11590,11590,11590,11590,0
20230704,152500,530109350,11590,11590,11590,11590,0
20230704,152400,530109350,11590,11590,11590,11590,0
20230704,152300,530109350,11590,11590,11590,11590,0
20230704,152200,530109350,11590,11590,11590,11590,0
20230704,152100,530109350,11590,11590,11590,11590,0
20230704,152000,530109350,11590,11590,11590,11590,0
20230704,151900,530109350,11590,11570,11590,11570,54
20230704,151800,529484310,11580,11580,11580,11580,2
20230704,151700,529461150,11570,11570,11570,11570,5
20230704,151600,529403300,11570,11580,11580,11570,49
20230704,151500,528835930,11580,11580,11580,11580,0
20230704,151400,528835930,11580,11590,11590,11580,41
20230704,151300,528360750,11590,11590,11590,11590,5
20230704,151200,528302800,11590,11590,11590,11590,0
20230704,151100,528302800,11590,11590,11590,11590,27
20230704,151000,527989870,11590,11590,11590,11590,5
20230704,150900,527931920,11570,11570,11570,11570,0
20230704,150800,527931920,11570,11580,11580,11570,20
20230704,150700,527700420,11570,11570,11570,11570,0
20230704,150600,527700420,11570,11580,11580,11570,364
20230704,150500,523487660,11580,11580,11580,11580,32
20230704,150400,523117100,11590,11590,11590,11590,0
20230704,150300,523117100,11590,11590,11590,11590,209
20230704,150200,520694790,11590,11590,11590,11590,8
20230704,150100,520602070,11590,11600,11600,11590,224
20230704,150000,518003860,11600,11600,11600,11600,0
20230704,145900,518003860,11600,11600,11600,11600,0
20230704,145800,518003860,11600,11590,11600,11590,25
20230704,145700,517713880,11590,11590,11590,11590,0
20230704,145600,517713880,11590,11590,11590,11590,0
20230704,145500,517713880,11590,11590,11590,11590,11
20230704,145400,517586390,11590,11590,11590,11590,0
20230704,145300,517586390,11590,11590,11590,11590,2
20230704,145200,517563210,11600,11600,11600,11600,0
20230704,145100,517563210,11600,11600,11600,11600,0
20230704,145000,517563210,11600,11600,11600,11600,179
20230704,144900,515486810,11610,11610,11610,11610,0
20230704,144800,515486810,11610,11610,11610,11610,7
20230704,144700,515405540,11610,11610,11610,11610,0
20230704,144600,515405540,11610,11610,11610,11610,0
20230704,144500,515405540,11610,11610,11610,11610,1
20230704,144400,515393930,11610,11610,11610,11610,1
20230704,144300,515382320,11610,11610,11610,11610,0
20230704,144200,515382320,11610,11610,11610,11610,1
20230704,144100,515370710,11610,11610,11610,11610,135
20230704,144000,513803360,11610,11610,11610,11610,0
20230704,143900,513803360,11610,11610,11610,11610,0
20230704,143800,513803360,11610,11610,11610,11610,5
20230704,143700,513745310,11610,11600,11610,11600,8
20230704,143600,513652480,11600,11600,11600,11600,21
20230704,143500,513408880,11610,11610,11610,11610,0
20230704,143400,513408880,11610,11610,11610,11610,1
20230704,143300,513397270,11610,11610,11610,11610,0
20230704,143200,513397270,11610,11610,11610,11610,0
20230704,143100,513397270,11610,11610,11610,11610,0
20230704,143000,513397270,11610,11590,11610,11590,257
20230704,142900,510418590,11590,11590,11590,11590,0
20230704,142800,510418590,11590,11590,11590,11590,12
20230704,142700,510279510,11600,11600,11600,11600,138
20230704,142600,508678710,11600,11600,11600,11600,6
20230704,142500,508609110,11590,11590,11590,11590,0
20230704,142400,508609110,11590,11590,11590,11590,1
20230704,142300,508597520,11590,11590,11590,11590,1
20230704,142200,508585930,11590,11600,11600,11590,31
20230704,142100,508226340,11600,11600,11600,11600,0
20230704,142000,508226340,11600,11600,11600,11600,0
20230704,141900,508226340,11600,11600,11600,11600,10
20230704,141800,508110340,11600,11600,11600,11600,0
20230704,141700,508110340,11600,11600,11600,11600,0
20230704,141600,508110340,11600,11600,11600,11600,0
20230704,141500,508110340,11600,11600,11600,11600,4
20230704,141400,508063940,11600,11600,11600,11600,11
20230704,141300,507936340,11590,11590,11590,11590,5
20230704,141200,507878390,11590,11600,11600,11590,81
20230704,141100,506938850,11600,11600,11600,11600,3
20230704,141000,506904050,11600,11610,11610,11600,93
20230704,140900,505824350,11600,11600,11600,11600,0
20230704,140800,505824350,11600,11600,11600,11600,1
20230704,140700,505812750,11600,11600,11600,11600,0
20230704,140600,505812750,11600,11600,11600,11600,1
20230704,140500,505801150,11590,11590,11590,11590,0
20230704,140400,505801150,11590,11590,11590,11590,0
20230704,140300,505801150,11590,11610,11610,11590,2
20230704,140200,505777950,11570,11570,11570,11570,0
20230704,140100,505777950,11570,11570,11570,11570,0
20230704,140000,505777950,11570,11570,11570,11570,0
20230704,135900,505777950,11570,11570,11570,11570,0
20230704,135800,505777950,11570,11570,11570,11570,0
20230704,135700,505777950,11570,11570,11570,11570,0
20230704,135600,505777950,11570,11590,11590,11570,70
20230704,135500,504967770,11550,11550,11550,11550,0
20230704,135400,504967770,11550,11610,11610,11550,119
20230704,135300,503589020,11620,11620,11620,11620,0
20230704,135200,503589020,11620,11620,11620,11620,24
20230704,135100,503310140,11620,11630,11630,11620,79
20230704,135000,502391380,11630,11630,11630,11630,0
20230704,134900,502391380,11630,11630,11630,11630,1
20230704,134800,502379750,11640,11640,11640,11640,10
20230704,134700,502263350,11640,11640,11640,11640,96
20230704,134600,501145910,11640,11640,11640,11640,0
20230704,134500,501145910,11640,11640,11640,11640,50
20230704,134400,500563910,11650,11650,11650,11650,3
20230704,134300,500528960,11650,11650,11650,11650,0
20230704,134200,500528960,11650,11650,11650,11650,42
20230704,134100,500039660,11650,11650,11650,11650,0
20230704,134000,500039660,11650,11640,11650,11640,4
20230704,133900,499993090,11640,11660,11660,11640,43
20230704,133800,499491770,11640,11660,11660,11640,51
20230704,133700,498897130,11640,11640,11640,11640,0
20230704,133600,498897130,11640,11640,11640,11640,0
20230704,133500,498897130,11640,11640,11640,11640,0
20230704,133400,498897130,11640,11640,11640,11640,0
20230704,133300,498897130,11640,11640,11640,11640,17
20230704,133200,498699250,11660,11660,11660,11660,10
20230704,133100,498582650,11660,11660,11660,11660,2
20230704,133000,498559330,11660,11660,11660,11660,0
20230704,132900,498559330,11660,11660,11660,11660,0
20230704,132800,498559330,11660,11630,11660,11630,1000
20230704,132700,486915390,11590,11590,11590,11590,2
20230704,132600,486892210,11600,11620,11620,11600,50
20230704,132500,486311700,11630,11630,11630,11630,41
20230704,132400,485834870,11640,11640,11640,11640,8
20230704,132300,485741750,11640,11640,11640,11640,0
20230704,132200,485741750,11640,11640,11640,11640,2
20230704,132100,485718470,11640,11640,11640,11640,1
20230704,132000,485706830,11640,11640,11640,11640,1
20230704,131900,485695190,11630,11630,11630,11630,35
20230704,131800,485288140,11650,11650,11650,11650,0
20230704,131700,485288140,11650,11630,11650,11630,43
20230704,131600,484787250,11640,11640,11640,11640,1
20230704,131500,484775610,11600,11600,11600,11600,10
20230704,131400,484659610,11600,11620,11620,11600,39
20230704,131300,484206830,11630,11630,11630,11630,9
20230704,131200,484102160,11630,11630,11630,11630,0
20230704,131100,484102160,11630,11630,11630,11630,16
20230704,131000,483916080,11630,11630,11630,11630,0
20230704,130900,483916080,11630,11630,11630,11630,1
20230704,130800,483904450,11640,11660,11660,11640,336
20230704,130700,479992270,11650,11660,11660,11650,117
20230704,130600,478629170,11660,11650,11660,11650,19
20230704,130500,478407780,11650,11650,11650,11650,271
20230704,130400,475250630,11650,11650,11650,11650,0
20230704,130300,475250630,11650,11650,11650,11650,3
20230704,130200,475215680,11650,11650,11650,11650,2
20230704,130100,475192380,11640,11640,11640,11640,84
20230704,130000,474214620,11640,11640,11640,11640,2
20230704,125900,474191340,11640,11640,11640,11640,3
20230704,125800,474156420,11630,11640,11640,11630,178
20230704,125700,472084570,11640,11640,11640,11640,111
20230704,125600,470792530,11630,11630,11630,11630,0
20230704,125500,470792530,11630,11630,11630,11630,1
20230704,125400,470780900,11640,11640,11640,11640,20
20230704,125300,470548100,11640,11640,11640,11640,2
20230704,125200,470524820,11640,11640,11640,11640,0
20230704,125100,470524820,11640,11640,11640,11640,2
20230704,125000,470501540,11630,11630,11630,11630,5
20230704,124900,470443390,11630,11620,11630,11620,88
20230704,124800,469420300,11630,11630,11630,11630,0
20230704,124700,469420300,11630,11630,11630,11630,0
20230704,124600,469420300,11630,11630,11630,11630,0
20230704,124500,469420300,11630,11630,11630,11630,0
20230704,124400,469420300,11630,11630,11630,11630,1
20230704,124300,469408670,11620,11620,11620,11620,5
20230704,124200,469350570,11630,11630,11630,11630,1
20230704,124100,469338940,11620,11620,11620,11620,7
20230704,124000,469257600,11630,11630,11630,11630,0
20230704,123900,469257600,11630,11630,11630,11630,413
20230704,123800,464454410,11650,11650,11650,11650,0
20230704,123700,464454410,11650,11650,11650,11650,52
20230704,123600,463848610,11650,11650,11650,11650,11
20230704,123500,463720460,11630,11630,11630,11630,24
20230704,123400,463441340,11630,11630,11630,11630,0
20230704,123300,463441340,11630,11630,11630,11630,1
20230704,123200,463429710,11630,11630,11630,11630,0
20230704,123100,463429710,11630,11630,11630,11630,0
20230704,123000,463429710,11630,11650,11650,11630,15
20230704,122900,463255160,11590,11590,11590,11590,0
20230704,122800,463255160,11590,11640,11640,11590,322
20230704,122700,459512010,11630,11630,11630,11630,0
20230704,122600,459512010,11630,11630,11630,11630,117
20230704,122500,458151300,11620,11620,11620,11620,77
20230704,122400,457256560,11620,11620,11620,11620,0
20230704,122300,457256560,11620,11620,11620,11620,0
20230704,122200,457256560,11620,11620,11620,11620,0
20230704,122100,457256560,11620,11620,11620,11620,0
20230704,122000,457256560,11620,11620,11620,11620,18
20230704,121900,457047400,11590,11590,11590,11590,0
20230704,121800,457047400,11590,11620,11620,11590,15
20230704,121700,456873250,11630,11630,11630,11630,42
20230704,121600,456384790,11630,11590,11630,11590,46
20230704,121500,455851610,11630,11590,11630,11590,1001
20230704,121400,444225670,11590,11590,11590,11590,0
20230704,121300,444225670,11590,11590,11590,11590,50
20230704,121200,443646170,11600,11570,11600,11570,45
20230704,121100,443124230,11570,11590,11590,11570,46
20230704,121000,442591380,11590,11590,11590,11590,0
20230704,120900,442591380,11590,11590,11590,11590,3
20230704,120800,442556610,11590,11590,11590,11590,0
20230704,120700,442556610,11590,11590,11590,11590,27
20230704,120600,442243680,11600,11600,11600,11600,0
20230704,120500,442243680,11600,11600,11600,11600,1
20230704,120400,442232080,11600,11600,11600,11600,1
20230704,120300,442220480,11590,11590,11590,11590,0
20230704,120200,442220480,11590,11590,11590,11590,0
20230704,120100,442220480,11590,11590,11590,11590,6
20230704,120000,442150940,11590,11600,11600,11590,63
20230704,115900,441420760,11600,11600,11600,11600,0
20230704,115800,441420760,11600,11600,11600,11600,17
20230704,115700,441223560,11600,11600,11600,11600,6
20230704,115600,441153960,11600,11600,11600,11600,1
20230704,115500,441142360,11600,11600,11600,11600,2
20230704,115400,441119160,11590,11590,11590,11590,0
20230704,115300,441119160,11590,11590,11590,11590,0
20230704,115200,441119160,11590,11600,11600,11590,17
20230704,115100,440922110,11600,11590,11600,11590,11
20230704,115000,440794520,11600,11600,11600,11600,3
20230704,114900,440759720,11600,11600,11600,11600,103
20230704,114800,439564920,11600,11600,11600,11600,7
20230704,114700,439483720,11600,11600,11600,11600,2
20230704,114600,439460520,11600,11600,11600,11600,2
20230704,114500,439437320,11600,11600,11600,11600,31
20230704,114400,439077720,11590,11590,11590,11590,1
20230704,114300,439066130,11590,11600,11600,11590,19
20230704,114200,438845910,11600,11600,11600,11600,1
20230704,114100,438834310,11600,11600,11600,11600,2
20230704,114000,438811110,11600,11600,11600,11600,4
20230704,113900,438764710,11600,11600,11600,11600,9
20230704,113800,438660310,11600,11600,11600,11600,2
20230704,113700,438637110,11600,11600,11600,11600,3
20230704,113600,438602310,11600,11600,11600,11600,2
20230704,113500,438579110,11600,11600,11600,11600,3
20230704,113400,438544310,11590,11590,11590,11590,99
20230704,113300,437396900,11600,11600,11600,11600,0
20230704,113200,437396900,11600,11600,11600,11600,0
20230704,113100,437396900,11600,11600,11600,11600,1
20230704,113000,437385300,11600,11600,11600,11600,0
20230704,112900,437385300,11600,11590,11600,11580,12
20230704,112800,437246230,11620,11620,11620,11620,0
20230704,112700,437246230,11620,11610,11620,11600,20
20230704,112600,437014180,11620,11610,11620,11610,13
20230704,112500,436863140,11600,11600,11600,11600,93
20230704,112400,435784340,11600,11600,11600,11600,2
20230704,112300,435761140,11600,11600,11600,11600,4
20230704,112200,435714740,11600,11590,11600,11590,33
20230704,112100,435332250,11590,11590,11590,11590,46
20230704,112000,434799110,11590,11590,11590,11590,2
20230704,111900,434775930,11590,11570,11590,11570,49
20230704,111800,434208500,11560,11560,11560,11560,48
20230704,111700,433653620,11560,11560,11560,11560,2
20230704,111600,433630500,11550,11550,11550,11550,1
20230704,111500,433618950,11560,11560,11560,11560,0
20230704,111400,433618950,11560,11560,11560,11560,12
20230704,111300,433480230,11560,11560,11560,11560,1
20230704,111200,433468670,11580,11580,11580,11580,0
20230704,111100,433468670,11580,11580,11580,11580,5
20230704,111000,433410770,11540,11540,11540,11540,0
20230704,110900,433410770,11540,11550,11550,11540,132
20230704,110800,431886190,11530,11530,11530,11530,0
20230704,110700,431886190,11530,11530,11530,11530,1
20230704,110600,431874660,11520,11580,11580,11520,196
20230704,110500,429613330,11590,11590,11590,11590,4
20230704,110400,429566970,11580,11590,11590,11580,8
20230704,110300,429474290,11590,11590,11590,11590,4
20230704,110200,429427930,11590,11590,11590,11590,2
20230704,110100,429404750,11590,11590,11590,11590,6
20230704,110000,429335210,11600,11600,11600,11600,8
20230704,105900,429242410,11600,11600,11600,11600,7
20230704,105800,429161210,11600,11600,11600,11600,2
20230704,105700,429138010,11590,11590,11590,11590,5
20230704,105600,429080060,11590,11590,11590,11590,0
20230704,105500,429080060,11590,11590,11590,11590,5
20230704,105400,429022110,11600,11600,11600,11600,5
20230704,105300,428964110,11600,11600,11600,11600,2
20230704,105200,428940910,11610,11610,11610,11610,5
20230704,105100,428882860,11610,11610,11610,11570,15
20230704,105000,428708830,11500,11590,11590,11500,230
20230704,104900,426062210,11610,11610,11630,11600,35
20230704,104800,425656090,11620,11620,11620,11620,18
20230704,104700,425446930,11620,11600,11620,11600,34
20230704,104600,425052240,11610,11600,11610,11600,93
20230704,104500,423973410,11590,11560,11590,11560,513
20230704,104400,418035840,11550,11510,11550,11510,340
20230704,104300,414109360,11510,11510,11510,11510,18
20230704,104200,413902180,11510,11510,11510,11510,180
20230704,104100,411830380,11510,11510,11510,11510,20
20230704,104000,411600180,11540,11540,11540,11540,6
20230704,103900,411530940,11520,11520,11520,11520,0
20230704,103800,411530940,11520,11520,11520,11520,6
20230704,103700,411461820,11530,11550,11560,11530,792
20230704,103600,402318280,11540,11500,11540,11500,1276
20230704,103500,387615900,11500,11480,11500,11470,318
20230704,103400,383964590,11480,11480,11480,11480,0
20230704,103300,383964590,11480,11480,11480,11480,96
20230704,103200,382862510,11480,11480,11480,11480,0
20230704,103100,382862510,11480,11480,11480,11480,46
20230704,103000,382334430,11480,11440,11480,11440,102
20230704,102900,381167470,11440,11480,11480,11440,102
20230704,102800,380000460,11440,11440,11440,11440,5
20230704,102700,379943260,11490,11460,11490,11420,299
20230704,102600,376509320,11480,11480,11480,11480,7
20230704,102500,376428960,11480,11480,11480,11480,5
20230704,102400,376371560,11480,11460,11480,11460,6
20230704,102300,376302700,11480,11480,11480,11480,3
20230704,102200,376268260,11470,11470,11470,11470,5
20230704,102100,376210910,11470,11470,11470,11470,0
20230704,102000,376210910,11470,11470,11470,11470,87
20230704,101900,375213020,11470,11470,11470,11470,1
20230704,101800,375201550,11410,11420,11420,11410,10
20230704,101700,375087380,11410,11470,11470,11390,2093
20230704,101600,351204440,11470,11480,11480,11470,23
20230704,101500,350940570,11490,11490,11490,11490,7
20230704,101400,350860140,11490,11490,11490,11490,10
20230704,101300,350745240,11490,11480,11490,11480,17
20230704,101200,350549990,11480,11480,11480,11480,9
20230704,101100,350446670,11490,11500,11500,11490,19
20230704,101000,350228280,11500,11500,11500,11500,6
20230704,100900,350159280,11480,11500,11500,11480,157
20230704,100800,348356780,11500,11500,11500,11500,87
20230704,100700,347356280,11500,11480,11500,11480,9
20230704,100600,347252820,11480,11500,11500,11480,116
20230704,100500,345918860,11500,11470,11500,11470,668
20230704,100400,338251740,11470,11470,11470,11470,5
20230704,100300,338194390,11470,11470,11470,11470,102
20230704,100200,337024450,11470,11480,11480,11440,288
20230704,100100,333725120,11490,11480,11490,11480,16
20230704,100000,333541390,11480,11480,11480,11480,97
20230704,095900,332427830,11480,11480,11480,11480,111
20230704,095800,331153550,11480,11470,11480,11470,205
20230704,095700,328802180,11460,11460,11460,11460,0
20230704,095600,328802180,11460,11460,11460,11460,110
20230704,095500,327541580,11470,11470,11470,11470,103
20230704,095400,326360170,11470,11470,11470,11470,0
20230704,095300,326360170,11470,11460,11470,11460,30
20230704,095200,326016270,11440,11410,11440,11410,230
20230704,095100,323388480,11410,11410,11430,11410,36
20230704,095000,322977700,11390,11430,11430,11390,205
20230704,094900,320640730,11430,11430,11430,11430,28
20230704,094800,320320690,11440,11430,11440,11430,23
20230704,094700,320057780,11440,11440,11440,11440,7
20230704,094600,319977700,11440,11440,11440,11440,28
20230704,094500,319657380,11440,11460,11460,11430,207
20230704,094400,317287830,11460,11460,11460,11460,13
20230704,094300,317138850,11460,11460,11460,11460,105
20230704,094200,315935550,11460,11440,11480,11440,468
20230704,094100,310570080,11480,11400,11480,11330,718
20230704,094000,302414710,11380,11420,11420,11380,52
20230704,093900,301821820,11460,11490,11490,11380,416
20230704,093800,297078930,11500,11510,11510,11350,2742
20230704,093700,265784260,11510,11500,11510,11500,67
20230704,093600,265013640,11470,11520,11520,11470,9
20230704,093500,264910210,11510,11520,11520,11510,24
20230704,093400,264633950,11470,11520,11520,11470,884
20230704,093300,254493820,11520,11520,11520,11480,1755
20230704,093200,234276300,11520,11520,11520,11520,4
20230704,093100,234230220,11520,11500,11520,11430,1179
20230704,093000,220717560,11500,11440,11500,11430,486
20230704,092900,215157690,11440,11490,11500,11430,1569
20230704,092800,197184540,11490,11520,11540,11490,593
20230704,092700,190360250,11510,11540,11540,11510,1925
20230704,092600,168185000,11540,11550,11550,11530,3605
20230704,092500,126597150,11550,11550,11550,11540,202
20230704,092400,124264060,11550,11590,11590,11550,418
20230704,092300,119424820,11590,11600,11600,11590,490
20230704,092200,113740840,11620,11620,11630,11600,1235
20230704,092100,99396150,11630,11640,11640,11630,255
20230704,092000,96430360,11640,11670,11670,11640,625
20230704,091900,89150930,11670,11670,11670,11660,39
20230704,091800,88695910,11690,11680,11690,11680,61
20230704,091700,87983320,11690,11690,11690,11690,210
20230704,091600,85528420,11700,11700,11700,11700,0
20230704,091500,85528420,11700,11700,11700,11700,6
20230704,091400,85458220,11650,11690,11700,11650,2709
20230704,091300,53888470,11700,11700,11710,11700,120
20230704,091200,52484460,11700,11770,11770,11700,504
20230704,091100,46580740,11800,11800,11800,11800,70
20230704,091000,45754740,11800,11800,11800,11800,305
20230704,090900,42155740,11820,11820,11820,11820,4
20230704,090800,42108460,11830,11830,11830,11830,1
20230704,090700,42096630,11800,11710,11800,11710,34
20230704,090600,41698130,11680,11770,11800,11680,2810
20230704,090500,8827610,11760,11850,11860,11760,38
20230704,090400,8379850,11840,11830,11840,11830,300
20230704,090300,4828450,11840,11840,11840,11840,52
20230704,090200,4212770,11840,11830,11840,11830,4
20230704,090100,4165430,11820,11790,11820,11730,60
20230704,090000,3458030,11790,11720,11790,11720,295