KissMeData/044340/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,191900,454639860,11070,11070,11070,11070,137
20230710,191800,454639860,11070,11070,11070,11070,0
20230710,191700,454639860,11070,11070,11070,11070,0
20230710,191600,454639860,11070,11070,11070,11070,0
20230710,191500,454639860,11070,11070,11070,11070,0
20230710,191400,454639860,11070,11070,11070,11070,0
20230710,191300,454639860,11070,11070,11070,11070,0
20230710,191200,454639860,11070,11070,11070,11070,0
20230710,191100,454639860,11070,11070,11070,11070,0
20230710,191000,454639860,11070,11070,11070,11070,0
20230710,190900,454639860,11070,11070,11070,11070,0
20230710,190800,454639860,11070,11070,11070,11070,0
20230710,190700,454639860,11070,11070,11070,11070,0
20230710,190600,454639860,11070,11070,11070,11070,0
20230710,190500,454639860,11070,11070,11070,11070,0
20230710,190400,454639860,11070,11070,11070,11070,0
20230710,190300,454639860,11070,11070,11070,11070,0
20230710,190200,454639860,11070,11070,11070,11070,0
20230710,190100,454639860,11070,11070,11070,11070,0
20230710,190000,454639860,11070,11070,11070,11070,0
20230710,185900,454639860,11070,11070,11070,11070,0
20230710,185800,454639860,11070,11070,11070,11070,0
20230710,185700,454639860,11070,11070,11070,11070,0
20230710,185600,454639860,11070,11070,11070,11070,0
20230710,185500,454639860,11070,11070,11070,11070,0
20230710,185400,454639860,11070,11070,11070,11070,0
20230710,185300,454639860,11070,11070,11070,11070,0
20230710,185200,454639860,11070,11070,11070,11070,0
20230710,185100,454639860,11070,11070,11070,11070,0
20230710,185000,454639860,11070,11070,11070,11070,0
20230710,184900,454639860,11070,11070,11070,11070,137
20230710,184800,454639860,11070,11070,11070,11070,0
20230710,184700,454639860,11070,11070,11070,11070,0
20230710,184600,454639860,11070,11070,11070,11070,0
20230710,184500,454639860,11070,11070,11070,11070,0
20230710,184400,454639860,11070,11070,11070,11070,0
20230710,184300,454639860,11070,11070,11070,11070,0
20230710,184200,454639860,11070,11070,11070,11070,0
20230710,184100,454639860,11070,11070,11070,11070,0
20230710,184000,454639860,11070,11070,11070,11070,0
20230710,183900,454639860,11070,11070,11070,11070,0
20230710,183800,454639860,11070,11070,11070,11070,0
20230710,183700,454639860,11070,11070,11070,11070,0
20230710,183600,454639860,11070,11070,11070,11070,0
20230710,183500,454639860,11070,11070,11070,11070,0
20230710,183400,454639860,11070,11070,11070,11070,0
20230710,183300,454639860,11070,11070,11070,11070,0
20230710,183200,454639860,11070,11070,11070,11070,0
20230710,183100,454639860,11070,11070,11070,11070,0
20230710,183000,454639860,11070,11070,11070,11070,0
20230710,182900,454639860,11070,11070,11070,11070,0
20230710,182800,454639860,11070,11070,11070,11070,0
20230710,182700,454639860,11070,11070,11070,11070,0
20230710,182600,454639860,11070,11070,11070,11070,0
20230710,182500,454639860,11070,11070,11070,11070,0
20230710,182400,454639860,11070,11070,11070,11070,0
20230710,182300,454639860,11070,11070,11070,11070,0
20230710,182200,454639860,11070,11070,11070,11070,0
20230710,182100,454639860,11070,11070,11070,11070,0
20230710,182000,454639860,11070,11070,11070,11070,0
20230710,181900,454639860,11070,11070,11070,11070,137
20230710,181800,454639860,11070,11070,11070,11070,0
20230710,181700,454639860,11070,11070,11070,11070,0
20230710,181600,454639860,11070,11070,11070,11070,0
20230710,181500,454639860,11070,11070,11070,11070,0
20230710,181400,454639860,11070,11070,11070,11070,0
20230710,181300,454639860,11070,11070,11070,11070,0
20230710,181200,454639860,11070,11070,11070,11070,0
20230710,181100,454639860,11070,11070,11070,11070,0
20230710,181000,454639860,11070,11070,11070,11070,0
20230710,180900,454639860,11070,11070,11070,11070,0
20230710,180800,454639860,11070,11070,11070,11070,0
20230710,180700,454639860,11070,11070,11070,11070,0
20230710,180600,454639860,11070,11070,11070,11070,0
20230710,180500,454639860,11070,11070,11070,11070,0
20230710,180400,454639860,11070,11070,11070,11070,0
20230710,180300,454639860,11070,11070,11070,11070,0
20230710,180200,454639860,11070,11070,11070,11070,0
20230710,180100,454639860,11070,11070,11070,11070,0
20230710,180000,454639860,11070,11070,11070,11070,0
20230710,175900,454639860,11070,11070,11070,11070,0
20230710,175800,454639860,11070,11070,11070,11070,0
20230710,175700,454639860,11070,11070,11070,11070,0
20230710,175600,454639860,11070,11070,11070,11070,0
20230710,175500,454639860,11070,11070,11070,11070,0
20230710,175400,454639860,11070,11070,11070,11070,0
20230710,175300,454639860,11070,11070,11070,11070,0
20230710,175200,454639860,11070,11070,11070,11070,0
20230710,175100,454639860,11070,11070,11070,11070,0
20230710,175000,454639860,11070,11070,11070,11070,0
20230710,174900,454639860,11070,11070,11070,11070,137
20230710,174800,454639860,11070,11070,11070,11070,0
20230710,174700,454639860,11070,11070,11070,11070,0
20230710,174600,454639860,11070,11070,11070,11070,0
20230710,174500,454639860,11070,11070,11070,11070,0
20230710,174400,454639860,11070,11070,11070,11070,0
20230710,174300,454639860,11070,11070,11070,11070,0
20230710,174200,454639860,11070,11070,11070,11070,0
20230710,174100,454639860,11070,11070,11070,11070,0
20230710,174000,454639860,11070,11070,11070,11070,0
20230710,173900,454639860,11070,11070,11070,11070,0
20230710,173800,454639860,11070,11070,11070,11070,0
20230710,173700,454639860,11070,11070,11070,11070,0
20230710,173600,454639860,11070,11070,11070,11070,0
20230710,173500,454639860,11070,11070,11070,11070,0
20230710,173400,454639860,11070,11070,11070,11070,0
20230710,173300,454639860,11070,11070,11070,11070,0
20230710,173200,454639860,11070,11070,11070,11070,0
20230710,173100,454639860,11070,11070,11070,11070,0
20230710,173000,454639860,11070,11070,11070,11070,0
20230710,172900,454639860,11070,11070,11070,11070,0
20230710,172800,454639860,11070,11070,11070,11070,0
20230710,172700,454639860,11070,11070,11070,11070,0
20230710,172600,454639860,11070,11070,11070,11070,0
20230710,172500,454639860,11070,11070,11070,11070,0
20230710,172400,454639860,11070,11070,11070,11070,0
20230710,172300,454639860,11070,11070,11070,11070,0
20230710,172200,454639860,11070,11070,11070,11070,0
20230710,172100,454639860,11070,11070,11070,11070,0
20230710,172000,454639860,11070,11070,11070,11070,0
20230710,171900,454639860,11070,11070,11070,11070,137
20230710,171800,454639860,11070,11070,11070,11070,0
20230710,171700,454639860,11070,11070,11070,11070,0
20230710,171600,454639860,11070,11070,11070,11070,0
20230710,171500,454639860,11070,11070,11070,11070,0
20230710,171400,454639860,11070,11070,11070,11070,0
20230710,171300,454639860,11070,11070,11070,11070,0
20230710,171200,454639860,11070,11070,11070,11070,0
20230710,171100,454639860,11070,11070,11070,11070,0
20230710,171000,454639860,11070,11070,11070,11070,0
20230710,170900,454639860,11070,11070,11070,11070,0
20230710,170800,454639860,11070,11070,11070,11070,0
20230710,170700,454639860,11070,11070,11070,11070,0
20230710,170600,454639860,11070,11070,11070,11070,0
20230710,170500,454639860,11070,11070,11070,11070,0
20230710,170400,454639860,11070,11070,11070,11070,0
20230710,170300,454639860,11070,11070,11070,11070,0
20230710,170200,454639860,11070,11070,11070,11070,0
20230710,170100,454639860,11070,11070,11070,11070,0
20230710,170000,454639860,11070,11070,11070,11070,0
20230710,165900,454639860,11070,11070,11070,11070,0
20230710,165800,454639860,11070,11070,11070,11070,0
20230710,165700,454639860,11070,11070,11070,11070,0
20230710,165600,454639860,11070,11070,11070,11070,0
20230710,165500,454639860,11070,11070,11070,11070,0
20230710,165400,454639860,11070,11070,11070,11070,0
20230710,165300,454639860,11070,11070,11070,11070,0
20230710,165200,454639860,11070,11070,11070,11070,0
20230710,165100,454639860,11070,11070,11070,11070,0
20230710,165000,454639860,11070,11070,11070,11070,0
20230710,164900,454639860,11070,11070,11070,11070,137
20230710,164800,454639860,11070,11070,11070,11070,0
20230710,164700,454639860,11070,11070,11070,11070,0
20230710,164600,454639860,11070,11070,11070,11070,0
20230710,164500,454639860,11070,11070,11070,11070,0
20230710,164400,454639860,11070,11070,11070,11070,0
20230710,164300,454639860,11070,11070,11070,11070,0
20230710,164200,454639860,11070,11070,11070,11070,0
20230710,164100,454639860,11070,11070,11070,11070,0
20230710,164000,454639860,11070,11070,11070,11070,0
20230710,163900,454639860,11070,11070,11070,11070,0
20230710,163800,454639860,11070,11070,11070,11070,0
20230710,163700,454639860,11070,11070,11070,11070,0
20230710,163600,454639860,11070,11070,11070,11070,0
20230710,163500,454639860,11070,11070,11070,11070,0
20230710,163400,454639860,11070,11070,11070,11070,0
20230710,163300,454639860,11070,11070,11070,11070,0
20230710,163200,454639860,11070,11070,11070,11070,0
20230710,163100,454639860,11070,11070,11070,11070,0
20230710,163000,454639860,11070,11070,11070,11070,0
20230710,162900,454639860,11070,11070,11070,11070,0
20230710,162800,454639860,11070,11070,11070,11070,0
20230710,162700,454639860,11070,11070,11070,11070,0
20230710,162600,454639860,11070,11070,11070,11070,0
20230710,162500,454639860,11070,11070,11070,11070,0
20230710,162400,454639860,11070,11070,11070,11070,0
20230710,162300,454639860,11070,11070,11070,11070,0
20230710,162200,454639860,11070,11070,11070,11070,0
20230710,162100,454639860,11070,11070,11070,11070,0
20230710,162000,454639860,11070,11070,11070,11070,0
20230710,161900,454639860,11070,11070,11070,11070,137
20230710,161800,454639860,11070,11070,11070,11070,0
20230710,161700,454639860,11070,11070,11070,11070,0
20230710,161600,454639860,11070,11070,11070,11070,0
20230710,161500,454639860,11070,11070,11070,11070,0
20230710,161400,454639860,11070,11070,11070,11070,0
20230710,161300,454639860,11070,11070,11070,11070,0
20230710,161200,454639860,11070,11070,11070,11070,0
20230710,161100,454639860,11070,11070,11070,11070,0
20230710,161000,454639860,11070,11070,11070,11070,0
20230710,160900,454639860,11070,11070,11070,11070,0
20230710,160800,454639860,11070,11070,11070,11070,0
20230710,160700,454639860,11070,11070,11070,11070,0
20230710,160600,454639860,11070,11070,11070,11070,0
20230710,160500,454639860,11070,11070,11070,11070,0
20230710,160400,454639860,11070,11070,11070,11070,0
20230710,160300,454639860,11070,11070,11070,11070,0
20230710,160200,454639860,11070,11070,11070,11070,0
20230710,160100,454639860,11070,11070,11070,11070,0
20230710,160000,454639860,11070,11070,11070,11070,0
20230710,155900,454639860,11070,11070,11070,11070,0
20230710,155800,454639860,11070,11070,11070,11070,0
20230710,155700,454639860,11070,11070,11070,11070,0
20230710,155600,454639860,11070,11070,11070,11070,0
20230710,155500,454639860,11070,11070,11070,11070,0
20230710,155400,454639860,11070,11070,11070,11070,0
20230710,155300,454639860,11070,11070,11070,11070,0
20230710,155200,454639860,11070,11070,11070,11070,0
20230710,155100,454639860,11070,11070,11070,11070,0
20230710,155000,454639860,11070,11070,11070,11070,0
20230710,154900,454639860,11070,11070,11070,11070,137
20230710,154800,454639860,11070,11070,11070,11070,0
20230710,154700,454639860,11070,11070,11070,11070,0
20230710,154600,454639860,11070,11070,11070,11070,0
20230710,154500,454639860,11070,11070,11070,11070,0
20230710,154400,454639860,11070,11070,11070,11070,0
20230710,154300,454639860,11070,11070,11070,11070,0
20230710,154200,454639860,11070,11070,11070,11070,0
20230710,154100,454639860,11070,11070,11070,11070,0
20230710,154000,454639860,11070,11070,11070,11070,0
20230710,153900,454639860,11070,11070,11070,11070,0
20230710,153800,454639860,11070,11070,11070,11070,0
20230710,153700,454639860,11070,11070,11070,11070,0
20230710,153600,454639860,11070,11070,11070,11070,0
20230710,153500,454639860,11070,11070,11070,11070,0
20230710,153400,454639860,11070,11070,11070,11070,0
20230710,153300,454639860,11070,11070,11070,11070,0
20230710,153200,454639860,11070,11070,11070,11070,0
20230710,153100,454639860,11070,11070,11070,11070,0
20230710,153000,454639860,11070,11070,11070,11070,137
20230710,152900,453123270,11070,11070,11070,11070,0
20230710,152800,453123270,11070,11070,11070,11070,0
20230710,152700,453123270,11070,11070,11070,11070,0
20230710,152600,453123270,11070,11070,11070,11070,0
20230710,152500,453123270,11070,11070,11070,11070,0
20230710,152400,453123270,11070,11070,11070,11070,0
20230710,152300,453123270,11070,11070,11070,11070,0
20230710,152200,453123270,11070,11070,11070,11070,0
20230710,152100,453123270,11070,11070,11070,11070,0
20230710,152000,453123270,11070,11070,11070,11070,0
20230710,151900,453123270,11070,11070,11070,11070,91
20230710,151800,452115900,11040,11040,11040,11040,0
20230710,151700,452115900,11040,11070,11070,11040,79
20230710,151600,451243470,11050,11050,11050,11050,10
20230710,151500,451132970,11080,11080,11080,11080,0
20230710,151400,451132970,11080,11060,11080,11060,21
20230710,151300,450900340,11060,11060,11060,11060,8
20230710,151200,450811860,11050,11050,11050,11050,206
20230710,151100,448535560,11050,11070,11070,11050,443
20230710,151000,443637130,11070,11070,11070,11070,5
20230710,150900,443581780,11080,11080,11080,11080,0
20230710,150800,443581780,11080,11080,11080,11080,0
20230710,150700,443581780,11080,11080,11080,11080,0
20230710,150600,443581780,11080,11070,11080,11070,138
20230710,150500,442054040,11070,11070,11070,11070,0
20230710,150400,442054040,11070,11070,11070,11070,0
20230710,150300,442054040,11070,11060,11070,11050,628
20230710,150200,435111310,11060,11060,11060,11060,3
20230710,150100,435078130,11060,11070,11080,11060,21
20230710,150000,434845590,11070,11070,11070,11070,10
20230710,145900,434734890,11070,11070,11070,11070,0
20230710,145800,434734890,11070,11070,11070,11070,0
20230710,145700,434734890,11070,11070,11070,11070,0
20230710,145600,434734890,11070,11070,11070,11070,7
20230710,145500,434657400,11070,11070,11070,11070,0
20230710,145400,434657400,11070,11070,11070,11070,10
20230710,145300,434546700,11070,11070,11070,11070,9
20230710,145200,434447070,11030,11030,11030,11030,0
20230710,145100,434447070,11030,11030,11030,11030,10
20230710,145000,434336770,11030,11070,11070,11030,17
20230710,144900,434148980,11080,11080,11080,11080,0
20230710,144800,434148980,11080,11080,11080,11080,24
20230710,144700,433883060,11080,11080,11080,11080,0
20230710,144600,433883060,11080,11070,11080,11070,8
20230710,144500,433794430,11070,11070,11070,11070,0
20230710,144400,433794430,11070,11070,11070,11070,0
20230710,144300,433794430,11070,11070,11070,11040,656
20230710,144200,426550600,11080,11080,11080,11080,0
20230710,144100,426550600,11080,11080,11080,11080,0
20230710,144000,426550600,11080,11080,11080,11080,8
20230710,143900,426461960,11080,11080,11080,11080,0
20230710,143800,426461960,11080,11080,11080,11080,0
20230710,143700,426461960,11080,11080,11080,11080,0
20230710,143600,426461960,11080,11060,11080,11060,49
20230710,143500,425919880,11060,11060,11060,11060,0
20230710,143400,425919880,11060,11060,11060,11060,0
20230710,143300,425919880,11060,11060,11060,11060,7
20230710,143200,425842460,11060,11060,11060,11060,10
20230710,143100,425731860,11060,11050,11060,11050,164
20230710,143000,423919650,11050,11080,11080,11050,13
20230710,142900,423775790,11080,11080,11080,11080,0
20230710,142800,423775790,11080,11080,11080,11080,1
20230710,142700,423764710,11080,11080,11080,11080,0
20230710,142600,423764710,11080,11080,11080,11080,9
20230710,142500,423664990,11050,11070,11070,11050,2020
20230710,142400,401338120,11080,11080,11080,11080,0
20230710,142300,401338120,11080,11080,11080,11080,7
20230710,142200,401260560,11080,11080,11080,11080,0
20230710,142100,401260560,11080,11080,11080,11080,0
20230710,142000,401260560,11080,11080,11080,11080,8
20230710,141900,401171920,11080,11080,11080,11080,101
20230710,141800,400052840,11080,11080,11080,11080,0
20230710,141700,400052840,11080,11080,11080,11080,0
20230710,141600,400052840,11080,11080,11080,11080,17
20230710,141500,399864480,11090,11090,11090,11090,2
20230710,141400,399842300,11100,11100,11100,11100,0
20230710,141300,399842300,11100,11100,11100,11100,8
20230710,141200,399753500,11070,11070,11070,11070,11
20230710,141100,399631730,11070,11070,11070,11070,42
20230710,141000,399166790,11100,11100,11100,11100,7
20230710,140900,399089090,11080,11080,11080,11080,0
20230710,140800,399089090,11080,11080,11080,11080,215
20230710,140700,396706890,11110,11110,11110,11110,0
20230710,140600,396706890,11110,11090,11110,11090,200
20230710,140500,394488750,11120,11120,11120,11120,0
20230710,140400,394488750,11120,11120,11120,11120,0
20230710,140300,394488750,11120,11120,11120,11120,7
20230710,140200,394410910,11120,11120,11120,11120,0
20230710,140100,394410910,11120,11120,11120,11120,1
20230710,140000,394399790,11090,11120,11120,11090,97
20230710,135900,393321180,11100,11100,11100,11100,74
20230710,135800,392499780,11100,11120,11120,11100,49
20230710,135700,391955680,11120,11120,11120,11120,0
20230710,135600,391955680,11120,11120,11120,11120,7
20230710,135500,391877840,11120,11120,11120,11120,0
20230710,135400,391877840,11120,11120,11120,11120,0
20230710,135300,391877840,11120,11120,11120,11100,167
20230710,135200,390024000,11130,11130,11130,11130,0
20230710,135100,390024000,11130,11130,11130,11130,1
20230710,135000,390012870,11130,11130,11130,11130,0
20230710,134900,390012870,11130,11130,11130,11130,7
20230710,134800,389934960,11120,11120,11120,11120,33
20230710,134700,389568000,11090,11090,11090,11090,12
20230710,134600,389434920,11120,11090,11120,11090,46
20230710,134500,388924540,11090,11090,11090,11090,3
20230710,134400,388891270,11090,11090,11090,11090,0
20230710,134300,388891270,11090,11120,11120,11090,39
20230710,134200,388458520,11130,11130,11130,11130,0
20230710,134100,388458520,11130,11130,11130,11130,0
20230710,134000,388458520,11130,11130,11130,11130,12
20230710,133900,388324960,11130,11130,11130,11130,7
20230710,133800,388247050,11130,11130,11130,11130,0
20230710,133700,388247050,11130,11130,11130,11130,0
20230710,133600,388247050,11130,11100,11130,11100,9
20230710,133500,388146940,11130,11130,11130,11130,0
20230710,133400,388146940,11130,11130,11130,11130,47
20230710,133300,387623830,11130,11130,11130,11130,9
20230710,133200,387523660,11090,11090,11090,11090,0
20230710,133100,387523660,11090,11090,11090,11090,0
20230710,133000,387523660,11090,11090,11090,11090,3
20230710,132900,387490390,11130,11130,11130,11130,7
20230710,132800,387412480,11140,11140,11140,11140,0
20230710,132700,387412480,11140,11140,11140,11140,0
20230710,132600,387412480,11140,11140,11140,11140,7
20230710,132500,387334500,11090,11090,11100,11090,325
20230710,132400,383730140,11090,11090,11090,11090,5
20230710,132300,383674690,11090,11100,11100,11090,19
20230710,132200,383463910,11100,11100,11100,11100,127
20230710,132100,382054210,11100,11100,11100,11100,22
20230710,132000,381810010,11090,11090,11090,11090,30
20230710,131900,381477310,11140,11140,11140,11140,8
20230710,131800,381388190,11090,11090,11090,11090,0
20230710,131700,381388190,11090,11090,11090,11090,0
20230710,131600,381388190,11090,11140,11140,11090,8
20230710,131500,381299120,11090,11090,11090,11090,2
20230710,131400,381276940,11140,11140,11140,11140,0
20230710,131300,381276940,11140,11140,11140,11140,7
20230710,131200,381198960,11090,11130,11130,11090,607
20230710,131100,374466910,11140,11140,11140,11140,0
20230710,131000,374466910,11140,11140,11140,11140,0
20230710,130900,374466910,11140,11100,11140,11100,6
20230710,130800,374400120,11100,11100,11100,11100,0
20230710,130700,374400120,11100,11100,11100,11100,20
20230710,130600,374178120,11090,11100,11140,11090,12
20230710,130500,374044580,11140,11140,11140,11140,0
20230710,130400,374044580,11140,11140,11140,11140,0
20230710,130300,374044580,11140,11140,11140,11140,7
20230710,130200,373966600,11100,11100,11100,11100,0
20230710,130100,373966600,11100,11100,11100,11100,1
20230710,130000,373955500,11100,11120,11120,11100,5
20230710,125900,373899980,11140,11140,11140,11140,7
20230710,125800,373822000,11120,11140,11140,11120,135
20230710,125700,372318770,11130,11130,11130,11130,1
20230710,125600,372307640,11140,11120,11140,11120,37
20230710,125500,371896060,11120,11120,11130,11120,93
20230710,125400,370861330,11120,11120,11120,11120,488
20230710,125300,365434770,11120,11120,11120,11120,8
20230710,125200,365345810,11090,11090,11090,11090,0
20230710,125100,365345810,11090,11090,11090,11090,0
20230710,125000,365345810,11090,11090,11090,11090,0
20230710,124900,365345810,11090,11120,11120,11090,222
20230710,124800,362883730,11120,11120,11120,11120,0
20230710,124700,362883730,11120,11120,11120,11120,39
20230710,124600,362450050,11120,11120,11120,11120,7
20230710,124500,362372210,11120,11120,11120,11120,0
20230710,124400,362372210,11120,11120,11120,11120,0
20230710,124300,362372210,11120,11120,11120,11120,4
20230710,124200,362327730,11120,11120,11120,11120,3
20230710,124100,362294370,11120,11120,11120,11120,0
20230710,124000,362294370,11120,11120,11120,11120,0
20230710,123900,362294370,11120,11090,11120,11090,140
20230710,123800,360741500,11100,11100,11100,11100,0
20230710,123700,360741500,11100,11120,11120,11100,13
20230710,123600,360597180,11120,11120,11120,11120,7
20230710,123500,360519340,11110,11110,11110,11110,0
20230710,123400,360519340,11110,11110,11110,11110,22
20230710,123300,360274920,11120,11120,11120,11120,4
20230710,123200,360230440,11110,11090,11110,11090,34
20230710,123100,359853360,11120,11120,11120,11120,24
20230710,123000,359586480,11120,11120,11120,11120,0
20230710,122900,359586480,11120,11120,11120,11120,7
20230710,122800,359508640,11120,11120,11120,11120,350
20230710,122700,355616640,11120,11120,11120,11120,0
20230710,122600,355616640,11120,11120,11120,11110,13
20230710,122500,355472100,11120,11120,11120,11120,0
20230710,122400,355472100,11120,11120,11120,11120,0
20230710,122300,355472100,11120,11120,11120,11120,1
20230710,122200,355460980,11120,11120,11120,11120,7
20230710,122100,355383140,11120,11120,11120,11120,0
20230710,122000,355383140,11120,11120,11120,11120,0
20230710,121900,355383140,11120,11090,11120,11090,60
20230710,121800,354717600,11110,11110,11110,11110,0
20230710,121700,354717600,11110,11110,11110,11110,0
20230710,121600,354717600,11110,11080,11110,11080,5
20230710,121500,354662080,11060,11060,11060,11060,35
20230710,121400,354274980,11060,11060,11060,11060,200
20230710,121300,352062980,11050,11080,11080,11050,230
20230710,121200,349521050,11080,11080,11080,11080,13
20230710,121100,349377010,11060,11060,11060,11060,18
20230710,121000,349177930,11080,11080,11080,11080,0
20230710,120900,349177930,11080,11080,11080,11080,7
20230710,120800,349100370,11050,11050,11050,11050,0
20230710,120700,349100370,11050,11070,11070,11050,500
20230710,120600,343575170,11080,11080,11080,11080,7
20230710,120500,343497610,11050,11080,11080,11050,502
20230710,120400,337947750,11090,11090,11090,11090,2
20230710,120300,337925570,11120,11120,11120,11120,10
20230710,120200,337814370,11120,11120,11120,11120,8
20230710,120100,337725410,11120,11120,11120,11120,0
20230710,120000,337725410,11120,11120,11120,11120,52
20230710,115900,337147170,11120,11120,11120,11070,15
20230710,115800,336980420,11120,11120,11120,11120,0
20230710,115700,336980420,11120,11120,11120,11120,0
20230710,115600,336980420,11120,11120,11120,11120,7
20230710,115500,336902580,11120,11120,11120,11120,2
20230710,115400,336880340,11120,11120,11120,11120,0
20230710,115300,336880340,11120,11120,11120,11120,0
20230710,115200,336880340,11120,11120,11120,11120,7
20230710,115100,336802500,11120,11120,11120,11120,1
20230710,115000,336791380,11120,11120,11120,11120,0
20230710,114900,336791380,11120,11120,11120,11060,8
20230710,114800,336702480,11050,11050,11050,11050,0
20230710,114700,336702480,11050,11050,11050,11050,2
20230710,114600,336680380,11130,11130,11130,11130,15
20230710,114500,336513430,11050,11060,11060,11050,5
20230710,114400,336458150,11130,11130,11130,11130,0
20230710,114300,336458150,11130,11130,11130,11130,0
20230710,114200,336458150,11130,11130,11130,11130,10
20230710,114100,336346850,11130,11130,11130,11130,0
20230710,114000,336346850,11130,11130,11130,11130,1
20230710,113900,336335720,11130,11130,11130,11130,7
20230710,113800,336257810,11120,11120,11120,11120,0
20230710,113700,336257810,11120,11120,11120,11120,80
20230710,113600,335368210,11120,11120,11120,11110,36
20230710,113500,334968130,11110,11110,11110,11110,0
20230710,113400,334968130,11110,11110,11110,11110,0
20230710,113300,334968130,11110,11110,11110,11110,87
20230710,113200,334001560,11110,11110,11110,11110,8
20230710,113100,333912680,11110,11110,11110,11110,0
20230710,113000,333912680,11110,11110,11110,11110,0
20230710,112900,333912680,11110,11110,11110,11110,7
20230710,112800,333834910,11100,11100,11100,11100,0
20230710,112700,333834910,11100,11100,11100,11100,0
20230710,112600,333834910,11100,11100,11100,11100,138
20230710,112500,332303110,11100,11100,11100,11100,14
20230710,112400,332147710,11100,11100,11100,11100,0
20230710,112300,332147710,11100,11100,11100,11100,0
20230710,112200,332147710,11100,11100,11100,11100,7
20230710,112100,332070010,11100,11100,11100,11100,0
20230710,112000,332070010,11100,11100,11100,11100,38
20230710,111900,331648210,11100,11100,11100,11100,9
20230710,111800,331548310,11030,11030,11030,11030,0
20230710,111700,331548310,11030,11030,11030,11030,8
20230710,111600,331460070,11110,11110,11110,11110,4
20230710,111500,331415630,11110,11030,11110,11030,4
20230710,111400,331371270,11030,11030,11030,11030,0
20230710,111300,331371270,11030,11030,11030,11030,0
20230710,111200,331371270,11030,11030,11030,11030,7
20230710,111100,331294060,11030,11120,11120,11030,348
20230710,111000,327455320,11120,11120,11120,11120,0
20230710,110900,327455320,11120,11120,11120,11120,7
20230710,110800,327377480,11110,11110,11110,11110,0
20230710,110700,327377480,11110,11110,11110,11110,0
20230710,110600,327377480,11110,11120,11120,11110,8
20230710,110500,327288560,11120,11120,11130,11120,229
20230710,110400,324741970,11130,11130,11130,11130,0
20230710,110300,324741970,11130,11130,11130,11130,0
20230710,110200,324741970,11130,11020,11130,11020,109
20230710,110100,323539700,11080,11080,11080,11080,7
20230710,110000,323462140,11070,11080,11080,11070,2
20230710,105900,323439990,11130,11130,11130,11130,7
20230710,105800,323362080,11080,11080,11080,11080,0
20230710,105700,323362080,11080,11090,11140,11080,230
20230710,105600,320813440,11080,11080,11080,11080,6
20230710,105500,320746960,11080,11080,11080,11080,7
20230710,105400,320669400,11090,11010,11090,11010,159
20230710,105300,318906330,11000,11000,11000,11000,85
20230710,105200,317971330,11000,11000,11000,11000,9
20230710,105100,317872330,10950,10950,10950,10950,25
20230710,105000,317598580,10950,10950,10950,10950,0
20230710,104900,317598580,10950,10950,10950,10950,0
20230710,104800,317598580,10950,10940,10950,10940,1899
20230710,104700,296821650,10940,10940,10940,10940,1
20230710,104600,296810710,10940,10940,10940,10940,15
20230710,104500,296646610,10950,10940,10950,10940,3
20230710,104400,296613780,10940,10940,10940,10940,3
20230710,104300,296580960,10950,10990,10990,10940,68
20230710,104200,295835570,10990,10990,10990,10990,0
20230710,104100,295835570,10990,10990,10990,10990,0
20230710,104000,295835570,10990,10960,10990,10950,7
20230710,103900,295758830,10950,10950,10950,10950,30
20230710,103800,295430330,10960,10960,10960,10960,11
20230710,103700,295309770,10960,10960,10960,10960,0
20230710,103600,295309770,10960,10960,10960,10960,24
20230710,103500,295046730,10970,10980,10980,10970,513
20230710,103400,289414120,10980,10990,10990,10980,10
20230710,103300,289304310,11000,11000,11000,11000,0
20230710,103200,289304310,11000,11000,11000,11000,0
20230710,103100,289304310,11000,11000,11000,11000,4
20230710,103000,289260310,10980,10980,10980,10980,0
20230710,102900,289260310,10980,11000,11000,10980,179
20230710,102800,287292010,11000,11000,11000,11000,22
20230710,102700,287050010,11000,11010,11010,11000,18
20230710,102600,286852000,11000,11040,11040,11000,80
20230710,102500,285969530,11040,11010,11040,11010,115
20230710,102400,284700160,11030,11020,11030,11010,4
20230710,102300,284656080,11020,11020,11020,11020,106
20230710,102200,283487960,11030,11040,11040,11010,140
20230710,102100,281946050,11000,11000,11000,11000,21
20230710,102000,281715050,11000,11020,11020,11000,480
20230710,101900,276434880,11020,11080,11080,11020,802
20230710,101800,267574560,11090,11090,11090,11090,165
20230710,101700,265744710,11150,11150,11150,11150,10
20230710,101600,265633210,11150,11150,11150,11150,1
20230710,101500,265622060,11080,11090,11090,11080,13
20230710,101400,265477940,11170,11170,11170,11170,0
20230710,101300,265477940,11170,11170,11170,11170,0
20230710,101200,265477940,11170,11090,11170,11090,90
20230710,101100,264474140,11040,11040,11040,11040,0
20230710,101000,264474140,11040,11040,11040,11040,69
20230710,100900,263712380,11040,11040,11040,11040,20
20230710,100800,263491580,11040,11040,11040,11040,4
20230710,100700,263447420,11010,11010,11010,11010,0
20230710,100600,263447420,11010,11010,11010,11000,61
20230710,100500,262776210,11030,11040,11040,11030,447
20230710,100400,257845700,11030,11080,11080,11030,128
20230710,100300,256428860,11020,11020,11020,11020,150
20230710,100200,254775860,11020,11020,11020,11020,111
20230710,100100,253552640,11020,11150,11150,11020,115
20230710,100000,252283100,11200,11110,11200,11000,978
20230710,095900,241464590,11090,11100,11110,11090,81
20230710,095800,240565700,11100,11110,11110,11100,142
20230710,095700,238988620,11120,11140,11140,11120,250
20230710,095600,236206270,11140,11140,11140,11140,9
20230710,095500,236106010,11130,11130,11130,11130,2
20230710,095400,236083750,11100,11100,11100,11100,0
20230710,095300,236083750,11100,11100,11100,11100,0
20230710,095200,236083750,11100,11200,11210,11100,218
20230710,095100,233657730,11130,11120,11130,11120,362
20230710,095000,229629290,11120,11150,11150,11120,61
20230710,094900,228950120,11150,11230,11230,11150,142
20230710,094800,227362480,11240,11240,11270,11240,41
20230710,094700,226901490,11250,11290,11290,11250,959
20230710,094600,216095050,11290,11280,11290,11280,157
20230710,094500,214323830,11290,11310,11310,11290,1318
20230710,094400,199425410,11320,11360,11360,11320,887
20230710,094300,189377500,11360,11370,11380,11340,556
20230710,094200,183063400,11380,11390,11400,11380,40
20230710,094100,182607790,11380,11390,11400,11380,161
20230710,094000,180773100,11370,11380,11380,11370,409
20230710,093900,176121170,11380,11360,11380,11360,39
20230710,093800,175678110,11350,11350,11350,11350,13
20230710,093700,175530560,11350,11350,11410,11340,1601
20230710,093600,157327560,11350,11370,11370,11350,669
20230710,093500,149729660,11370,11360,11400,11360,880
20230710,093400,139720970,11400,11310,11400,11300,1975
20230710,093300,117312420,11320,11220,11320,11220,3511
20230710,093200,77674840,11220,11130,11220,11120,1190
20230710,093100,64374480,11120,11110,11120,11110,11
20230710,093000,64252210,11100,11090,11100,11090,176
20230710,092900,62299610,11090,11070,11090,11070,273
20230710,092800,59273840,11080,11050,11080,11050,100
20230710,092700,58167480,11050,11050,11050,11050,0
20230710,092600,58167480,11050,11050,11050,11050,162
20230710,092500,56377380,11050,11050,11050,11050,30
20230710,092400,56045880,11060,10970,11060,10910,178
20230710,092300,54090520,10980,11010,11010,10980,665
20230710,092200,46779220,11050,11050,11050,11050,357
20230710,092100,42834370,11050,11020,11050,11020,165
20230710,092000,41013940,11020,11000,11020,11000,57
20230710,091900,40386380,11000,11000,11000,11000,526
20230710,091800,34600380,11000,10980,11000,10980,7
20230710,091700,34523400,10980,11000,11000,10980,9
20230710,091600,34424420,11000,10980,11000,10980,245
20230710,091500,31733380,10980,10950,10980,10950,611
20230710,091400,25025790,10950,10950,10950,10950,0
20230710,091300,25025790,10950,10940,10950,10940,4
20230710,091200,24982000,10940,10930,10940,10910,102
20230710,091100,23867380,10930,10930,10930,10930,6
20230710,091000,23801800,10930,10930,10930,10930,10
20230710,090900,23692500,10930,10920,10930,10920,100
20230710,090800,22599510,10880,10910,10910,10880,48
20230710,090700,22075890,10910,10910,10910,10910,50
20230710,090600,21530390,10930,10930,10930,10930,49
20230710,090500,20994820,10930,10940,10950,10910,535
20230710,090400,15143690,10930,10940,10950,10930,503
20230710,090300,9644320,10930,10930,10930,10930,87
20230710,090200,8693410,10920,10920,10920,10910,131
20230710,090100,7263180,10920,10910,10920,10910,34
20230710,090000,6892080,10900,10850,10900,10850,635