KissMeData/175140/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,200700,434735880,10780,10780,10780,10780,1069
20230707,200600,434735880,10780,10780,10780,10780,0
20230707,200500,434735880,10780,10780,10780,10780,0
20230707,200400,434735880,10780,10780,10780,10780,0
20230707,200300,434735880,10780,10780,10780,10780,0
20230707,200200,434735880,10780,10780,10780,10780,0
20230707,200100,434735880,10780,10780,10780,10780,0
20230707,200000,434735880,10780,10780,10780,10780,0
20230707,195900,434735880,10780,10780,10780,10780,0
20230707,195800,434735880,10780,10780,10780,10780,0
20230707,195700,434735880,10780,10780,10780,10780,0
20230707,195600,434735880,10780,10780,10780,10780,0
20230707,195500,434735880,10780,10780,10780,10780,0
20230707,195400,434735880,10780,10780,10780,10780,0
20230707,195300,434735880,10780,10780,10780,10780,0
20230707,195200,434735880,10780,10780,10780,10780,0
20230707,195100,434735880,10780,10780,10780,10780,0
20230707,195000,434735880,10780,10780,10780,10780,0
20230707,194900,434735880,10780,10780,10780,10780,0
20230707,194800,434735880,10780,10780,10780,10780,0
20230707,194700,434735880,10780,10780,10780,10780,0
20230707,194600,434735880,10780,10780,10780,10780,0
20230707,194500,434735880,10780,10780,10780,10780,0
20230707,194400,434735880,10780,10780,10780,10780,0
20230707,194300,434735880,10780,10780,10780,10780,0
20230707,194200,434735880,10780,10780,10780,10780,0
20230707,194100,434735880,10780,10780,10780,10780,0
20230707,194000,434735880,10780,10780,10780,10780,0
20230707,193900,434735880,10780,10780,10780,10780,0
20230707,193800,434735880,10780,10780,10780,10780,0
20230707,193700,434735880,10780,10780,10780,10780,1069
20230707,193600,434735880,10780,10780,10780,10780,0
20230707,193500,434735880,10780,10780,10780,10780,0
20230707,193400,434735880,10780,10780,10780,10780,0
20230707,193300,434735880,10780,10780,10780,10780,0
20230707,193200,434735880,10780,10780,10780,10780,0
20230707,193100,434735880,10780,10780,10780,10780,0
20230707,193000,434735880,10780,10780,10780,10780,0
20230707,192900,434735880,10780,10780,10780,10780,0
20230707,192800,434735880,10780,10780,10780,10780,0
20230707,192700,434735880,10780,10780,10780,10780,0
20230707,192600,434735880,10780,10780,10780,10780,0
20230707,192500,434735880,10780,10780,10780,10780,0
20230707,192400,434735880,10780,10780,10780,10780,0
20230707,192300,434735880,10780,10780,10780,10780,0
20230707,192200,434735880,10780,10780,10780,10780,0
20230707,192100,434735880,10780,10780,10780,10780,0
20230707,192000,434735880,10780,10780,10780,10780,0
20230707,191900,434735880,10780,10780,10780,10780,0
20230707,191800,434735880,10780,10780,10780,10780,0
20230707,191700,434735880,10780,10780,10780,10780,0
20230707,191600,434735880,10780,10780,10780,10780,0
20230707,191500,434735880,10780,10780,10780,10780,0
20230707,191400,434735880,10780,10780,10780,10780,0
20230707,191300,434735880,10780,10780,10780,10780,0
20230707,191200,434735880,10780,10780,10780,10780,0
20230707,191100,434735880,10780,10780,10780,10780,0
20230707,191000,434735880,10780,10780,10780,10780,0
20230707,190900,434735880,10780,10780,10780,10780,0
20230707,190800,434735880,10780,10780,10780,10780,0
20230707,190700,434735880,10780,10780,10780,10780,1069
20230707,190600,434735880,10780,10780,10780,10780,0
20230707,190500,434735880,10780,10780,10780,10780,0
20230707,190400,434735880,10780,10780,10780,10780,0
20230707,190300,434735880,10780,10780,10780,10780,0
20230707,190200,434735880,10780,10780,10780,10780,0
20230707,190100,434735880,10780,10780,10780,10780,0
20230707,190000,434735880,10780,10780,10780,10780,0
20230707,185900,434735880,10780,10780,10780,10780,0
20230707,185800,434735880,10780,10780,10780,10780,0
20230707,185700,434735880,10780,10780,10780,10780,0
20230707,185600,434735880,10780,10780,10780,10780,0
20230707,185500,434735880,10780,10780,10780,10780,0
20230707,185400,434735880,10780,10780,10780,10780,0
20230707,185300,434735880,10780,10780,10780,10780,0
20230707,185200,434735880,10780,10780,10780,10780,0
20230707,185100,434735880,10780,10780,10780,10780,0
20230707,185000,434735880,10780,10780,10780,10780,0
20230707,184900,434735880,10780,10780,10780,10780,0
20230707,184800,434735880,10780,10780,10780,10780,0
20230707,184700,434735880,10780,10780,10780,10780,0
20230707,184600,434735880,10780,10780,10780,10780,0
20230707,184500,434735880,10780,10780,10780,10780,0
20230707,184400,434735880,10780,10780,10780,10780,0
20230707,184300,434735880,10780,10780,10780,10780,0
20230707,184200,434735880,10780,10780,10780,10780,0
20230707,184100,434735880,10780,10780,10780,10780,0
20230707,184000,434735880,10780,10780,10780,10780,0
20230707,183900,434735880,10780,10780,10780,10780,0
20230707,183800,434735880,10780,10780,10780,10780,0
20230707,183700,434735880,10780,10780,10780,10780,1069
20230707,183600,434735880,10780,10780,10780,10780,0
20230707,183500,434735880,10780,10780,10780,10780,0
20230707,183400,434735880,10780,10780,10780,10780,0
20230707,183300,434735880,10780,10780,10780,10780,0
20230707,183200,434735880,10780,10780,10780,10780,0
20230707,183100,434735880,10780,10780,10780,10780,0
20230707,183000,434735880,10780,10780,10780,10780,0
20230707,182900,434735880,10780,10780,10780,10780,0
20230707,182800,434735880,10780,10780,10780,10780,0
20230707,182700,434735880,10780,10780,10780,10780,0
20230707,182600,434735880,10780,10780,10780,10780,0
20230707,182500,434735880,10780,10780,10780,10780,0
20230707,182400,434735880,10780,10780,10780,10780,0
20230707,182300,434735880,10780,10780,10780,10780,0
20230707,182200,434735880,10780,10780,10780,10780,0
20230707,182100,434735880,10780,10780,10780,10780,0
20230707,182000,434735880,10780,10780,10780,10780,0
20230707,181900,434735880,10780,10780,10780,10780,0
20230707,181800,434735880,10780,10780,10780,10780,0
20230707,181700,434735880,10780,10780,10780,10780,0
20230707,181600,434735880,10780,10780,10780,10780,0
20230707,181500,434735880,10780,10780,10780,10780,0
20230707,181400,434735880,10780,10780,10780,10780,0
20230707,181300,434735880,10780,10780,10780,10780,0
20230707,181200,434735880,10780,10780,10780,10780,0
20230707,181100,434735880,10780,10780,10780,10780,0
20230707,181000,434735880,10780,10780,10780,10780,0
20230707,180900,434735880,10780,10780,10780,10780,0
20230707,180800,434735880,10780,10780,10780,10780,0
20230707,180700,434735880,10780,10780,10780,10780,1069
20230707,180600,434735880,10780,10780,10780,10780,0
20230707,180500,434735880,10780,10780,10780,10780,0
20230707,180400,434735880,10780,10780,10780,10780,0
20230707,180300,434735880,10780,10780,10780,10780,0
20230707,180200,434735880,10780,10780,10780,10780,0
20230707,180100,434735880,10780,10780,10780,10780,0
20230707,180000,434735880,10780,10780,10780,10780,0
20230707,175900,434735880,10780,10780,10780,10780,0
20230707,175800,434735880,10780,10780,10780,10780,0
20230707,175700,434735880,10780,10780,10780,10780,0
20230707,175600,434735880,10780,10780,10780,10780,0
20230707,175500,434735880,10780,10780,10780,10780,0
20230707,175400,434735880,10780,10780,10780,10780,0
20230707,175300,434735880,10780,10780,10780,10780,0
20230707,175200,434735880,10780,10780,10780,10780,0
20230707,175100,434735880,10780,10780,10780,10780,0
20230707,175000,434735880,10780,10780,10780,10780,0
20230707,174900,434735880,10780,10780,10780,10780,0
20230707,174800,434735880,10780,10780,10780,10780,0
20230707,174700,434735880,10780,10780,10780,10780,0
20230707,174600,434735880,10780,10780,10780,10780,0
20230707,174500,434735880,10780,10780,10780,10780,0
20230707,174400,434735880,10780,10780,10780,10780,0
20230707,174300,434735880,10780,10780,10780,10780,0
20230707,174200,434735880,10780,10780,10780,10780,0
20230707,174100,434735880,10780,10780,10780,10780,0
20230707,174000,434735880,10780,10780,10780,10780,0
20230707,173900,434735880,10780,10780,10780,10780,0
20230707,173800,434735880,10780,10780,10780,10780,0
20230707,173700,434735880,10780,10780,10780,10780,1069
20230707,173600,434735880,10780,10780,10780,10780,0
20230707,173500,434735880,10780,10780,10780,10780,0
20230707,173400,434735880,10780,10780,10780,10780,0
20230707,173300,434735880,10780,10780,10780,10780,0
20230707,173200,434735880,10780,10780,10780,10780,0
20230707,173100,434735880,10780,10780,10780,10780,0
20230707,173000,434735880,10780,10780,10780,10780,0
20230707,172900,434735880,10780,10780,10780,10780,0
20230707,172800,434735880,10780,10780,10780,10780,0
20230707,172700,434735880,10780,10780,10780,10780,0
20230707,172600,434735880,10780,10780,10780,10780,0
20230707,172500,434735880,10780,10780,10780,10780,0
20230707,172400,434735880,10780,10780,10780,10780,0
20230707,172300,434735880,10780,10780,10780,10780,0
20230707,172200,434735880,10780,10780,10780,10780,0
20230707,172100,434735880,10780,10780,10780,10780,0
20230707,172000,434735880,10780,10780,10780,10780,0
20230707,171900,434735880,10780,10780,10780,10780,0
20230707,171800,434735880,10780,10780,10780,10780,0
20230707,171700,434735880,10780,10780,10780,10780,0
20230707,171600,434735880,10780,10780,10780,10780,0
20230707,171500,434735880,10780,10780,10780,10780,0
20230707,171400,434735880,10780,10780,10780,10780,0
20230707,171300,434735880,10780,10780,10780,10780,0
20230707,171200,434735880,10780,10780,10780,10780,0
20230707,171100,434735880,10780,10780,10780,10780,0
20230707,171000,434735880,10780,10780,10780,10780,0
20230707,170900,434735880,10780,10780,10780,10780,0
20230707,170800,434735880,10780,10780,10780,10780,0
20230707,170700,434735880,10780,10780,10780,10780,1069
20230707,170600,434735880,10780,10780,10780,10780,0
20230707,170500,434735880,10780,10780,10780,10780,0
20230707,170400,434735880,10780,10780,10780,10780,0
20230707,170300,434735880,10780,10780,10780,10780,0
20230707,170200,434735880,10780,10780,10780,10780,0
20230707,170100,434735880,10780,10780,10780,10780,0
20230707,170000,434735880,10780,10780,10780,10780,0
20230707,165900,434735880,10780,10780,10780,10780,0
20230707,165800,434735880,10780,10780,10780,10780,0
20230707,165700,434735880,10780,10780,10780,10780,0
20230707,165600,434735880,10780,10780,10780,10780,0
20230707,165500,434735880,10780,10780,10780,10780,0
20230707,165400,434735880,10780,10780,10780,10780,0
20230707,165300,434735880,10780,10780,10780,10780,0
20230707,165200,434735880,10780,10780,10780,10780,0
20230707,165100,434735880,10780,10780,10780,10780,0
20230707,165000,434735880,10780,10780,10780,10780,0
20230707,164900,434735880,10780,10780,10780,10780,0
20230707,164800,434735880,10780,10780,10780,10780,0
20230707,164700,434735880,10780,10780,10780,10780,0
20230707,164600,434735880,10780,10780,10780,10780,0
20230707,164500,434735880,10780,10780,10780,10780,0
20230707,164400,434735880,10780,10780,10780,10780,0
20230707,164300,434735880,10780,10780,10780,10780,0
20230707,164200,434735880,10780,10780,10780,10780,0
20230707,164100,434735880,10780,10780,10780,10780,0
20230707,164000,434735880,10780,10780,10780,10780,0
20230707,163900,434735880,10780,10780,10780,10780,0
20230707,163800,434735880,10780,10780,10780,10780,0
20230707,163700,434735880,10780,10780,10780,10780,1069
20230707,163600,434735880,10780,10780,10780,10780,0
20230707,163500,434735880,10780,10780,10780,10780,0
20230707,163400,434735880,10780,10780,10780,10780,0
20230707,163300,434735880,10780,10780,10780,10780,0
20230707,163200,434735880,10780,10780,10780,10780,0
20230707,163100,434735880,10780,10780,10780,10780,0
20230707,163000,434735880,10780,10780,10780,10780,0
20230707,162900,434735880,10780,10780,10780,10780,0
20230707,162800,434735880,10780,10780,10780,10780,0
20230707,162700,434735880,10780,10780,10780,10780,0
20230707,162600,434735880,10780,10780,10780,10780,0
20230707,162500,434735880,10780,10780,10780,10780,0
20230707,162400,434735880,10780,10780,10780,10780,0
20230707,162300,434735880,10780,10780,10780,10780,0
20230707,162200,434735880,10780,10780,10780,10780,0
20230707,162100,434735880,10780,10780,10780,10780,0
20230707,162000,434735880,10780,10780,10780,10780,0
20230707,161900,434735880,10780,10780,10780,10780,0
20230707,161800,434735880,10780,10780,10780,10780,0
20230707,161700,434735880,10780,10780,10780,10780,0
20230707,161600,434735880,10780,10780,10780,10780,0
20230707,161500,434735880,10780,10780,10780,10780,0
20230707,161400,434735880,10780,10780,10780,10780,0
20230707,161300,434735880,10780,10780,10780,10780,0
20230707,161200,434735880,10780,10780,10780,10780,0
20230707,161100,434735880,10780,10780,10780,10780,0
20230707,161000,434735880,10780,10780,10780,10780,0
20230707,160900,434735880,10780,10780,10780,10780,0
20230707,160800,434735880,10780,10780,10780,10780,0
20230707,160700,434735880,10780,10780,10780,10780,1069
20230707,160600,434735880,10780,10780,10780,10780,0
20230707,160500,434735880,10780,10780,10780,10780,0
20230707,160400,434735880,10780,10780,10780,10780,0
20230707,160300,434735880,10780,10780,10780,10780,0
20230707,160200,434735880,10780,10780,10780,10780,0
20230707,160100,434735880,10780,10780,10780,10780,0
20230707,160000,434735880,10780,10780,10780,10780,0
20230707,155900,434735880,10780,10780,10780,10780,0
20230707,155800,434735880,10780,10780,10780,10780,0
20230707,155700,434735880,10780,10780,10780,10780,0
20230707,155600,434735880,10780,10780,10780,10780,0
20230707,155500,434735880,10780,10780,10780,10780,0
20230707,155400,434735880,10780,10780,10780,10780,0
20230707,155300,434735880,10780,10780,10780,10780,0
20230707,155200,434735880,10780,10780,10780,10780,0
20230707,155100,434735880,10780,10780,10780,10780,0
20230707,155000,434735880,10780,10780,10780,10780,0
20230707,154900,434735880,10780,10780,10780,10780,0
20230707,154800,434735880,10780,10780,10780,10780,0
20230707,154700,434735880,10780,10780,10780,10780,0
20230707,154600,434735880,10780,10780,10780,10780,0
20230707,154500,434735880,10780,10780,10780,10780,0
20230707,154400,434735880,10780,10780,10780,10780,0
20230707,154300,434735880,10780,10780,10780,10780,0
20230707,154200,434735880,10780,10780,10780,10780,0
20230707,154100,434735880,10780,10780,10780,10780,0
20230707,154000,434735880,10780,10780,10780,10780,0
20230707,153900,434735880,10780,10780,10780,10780,0
20230707,153800,434735880,10780,10780,10780,10780,0
20230707,153700,434735880,10780,10780,10780,10780,1069
20230707,153600,434735880,10780,10780,10780,10780,0
20230707,153500,434735880,10780,10780,10780,10780,0
20230707,153400,434735880,10780,10780,10780,10780,0
20230707,153300,434735880,10780,10780,10780,10780,0
20230707,153200,434735880,10780,10780,10780,10780,0
20230707,153100,434735880,10780,10780,10780,10780,0
20230707,153000,434735880,10780,10780,10780,10780,1069
20230707,152900,423212060,10740,10740,10740,10740,0
20230707,152800,423212060,10740,10740,10740,10740,0
20230707,152700,423212060,10740,10740,10740,10740,0
20230707,152600,423212060,10740,10740,10740,10740,0
20230707,152500,423212060,10740,10740,10740,10740,0
20230707,152400,423212060,10740,10740,10740,10740,0
20230707,152300,423212060,10740,10740,10740,10740,0
20230707,152200,423212060,10740,10740,10740,10740,0
20230707,152100,423212060,10740,10740,10740,10740,0
20230707,152000,423212060,10740,10740,10740,10740,0
20230707,151900,423212060,10740,10700,10740,10680,211
20230707,151800,420953050,10680,10680,10680,10680,17
20230707,151700,420771490,10720,10710,10720,10710,59
20230707,151600,420139200,10720,10710,10720,10710,46
20230707,151500,419646340,10710,10710,10720,10710,347
20230707,151400,415929750,10710,10710,10710,10710,186
20230707,151300,413937690,10680,10680,10680,10680,0
20230707,151200,413937690,10680,10750,10750,10680,987
20230707,151100,403383670,10740,10750,10750,10740,62
20230707,151000,402717490,10750,10750,10750,10750,20
20230707,150900,402502490,10760,10740,10760,10740,7
20230707,150800,402427290,10700,10750,10750,10700,372
20230707,150700,398444090,10750,10750,10760,10750,174
20230707,150600,396572020,10750,10750,10750,10750,7
20230707,150500,396496770,10750,10760,10760,10750,29
20230707,150400,396184800,10780,10780,10780,10780,0
20230707,150300,396184800,10780,10750,10780,10750,65
20230707,150200,395485570,10710,10710,10710,10710,0
20230707,150100,395485570,10710,10710,10710,10710,0
20230707,150000,395485570,10710,10710,10710,10710,0
20230707,145900,395485570,10710,10710,10710,10710,0
20230707,145800,395485570,10710,10710,10710,10710,0
20230707,145700,395485570,10710,10710,10710,10710,0
20230707,145600,395485570,10710,10710,10710,10710,158
20230707,145500,393793390,10700,10700,10700,10700,0
20230707,145400,393793390,10700,10770,10770,10700,1515
20230707,145300,377555380,10800,10800,10800,10800,0
20230707,145200,377555380,10800,10800,10800,10800,0
20230707,145100,377555380,10800,10800,10800,10800,0
20230707,145000,377555380,10800,10800,10800,10800,0
20230707,144900,377555380,10800,10800,10800,10800,0
20230707,144800,377555380,10800,10800,10820,10800,190
20230707,144700,375501120,10770,10770,10770,10770,0
20230707,144600,375501120,10770,10770,10770,10770,0
20230707,144500,375501120,10770,10770,10770,10770,0
20230707,144400,375501120,10770,10770,10770,10770,0
20230707,144300,375501120,10770,10770,10770,10770,0
20230707,144200,375501120,10770,10770,10770,10770,208
20230707,144100,373260960,10770,10770,10770,10770,1
20230707,144000,373250190,10820,10770,10820,10770,11
20230707,143900,373131220,10770,10770,10770,10730,462
20230707,143800,368172910,10760,10760,10760,10760,400
20230707,143700,363868910,10760,10760,10760,10760,0
20230707,143600,363868910,10760,10760,10760,10760,62
20230707,143500,363201790,10760,10760,10760,10760,46
20230707,143400,362706830,10730,10780,10780,10730,800
20230707,143300,354113710,10820,10820,10820,10820,0
20230707,143200,354113710,10820,10820,10820,10820,1
20230707,143100,354102890,10790,10790,10790,10790,0
20230707,143000,354102890,10790,10790,10790,10790,101
20230707,142900,353013100,10830,10830,10830,10830,0
20230707,142800,353013100,10830,10830,10830,10830,0
20230707,142700,353013100,10830,10830,10830,10830,0
20230707,142600,353013100,10830,10830,10830,10830,0
20230707,142500,353013100,10830,10820,10830,10820,189
20230707,142400,350966880,10800,10810,10810,10800,1110
20230707,142300,338977780,10840,10830,10840,10830,176
20230707,142200,337071280,10840,10830,10840,10830,100
20230707,142100,335987410,10840,10840,10840,10840,0
20230707,142000,335987410,10840,10840,10840,10840,0
20230707,141900,335987410,10840,10840,10840,10840,0
20230707,141800,335987410,10840,10840,10840,10840,0
20230707,141700,335987410,10840,10840,10840,10840,0
20230707,141600,335987410,10840,10840,10840,10840,0
20230707,141500,335987410,10840,10840,10840,10840,0
20230707,141400,335987410,10840,10840,10840,10840,0
20230707,141300,335987410,10840,10840,10840,10840,0
20230707,141200,335987410,10840,10840,10840,10840,0
20230707,141100,335987410,10840,10840,10840,10840,0
20230707,141000,335987410,10840,10840,10840,10840,0
20230707,140900,335987410,10840,10840,10840,10840,0
20230707,140800,335987410,10840,10840,10840,10840,0
20230707,140700,335987410,10840,10840,10840,10840,0
20230707,140600,335987410,10840,10840,10840,10840,0
20230707,140500,335987410,10840,10820,10840,10820,34
20230707,140400,335618930,10820,10820,10820,10820,0
20230707,140300,335618930,10820,10810,10820,10810,601
20230707,140200,329116190,10820,10810,10820,10790,321
20230707,140100,325648890,10820,10820,10820,10820,0
20230707,140000,325648890,10820,10820,10820,10820,0
20230707,135900,325648890,10820,10820,10820,10820,0
20230707,135800,325648890,10820,10820,10820,10820,0
20230707,135700,325648890,10820,10820,10820,10820,73
20230707,135600,324859030,10820,10820,10820,10820,303
20230707,135500,321580570,10780,10780,10780,10780,0
20230707,135400,321580570,10780,10750,10840,10750,2500
20230707,135300,294588560,10750,10750,10760,10750,322
20230707,135200,291126060,10750,10750,10750,10750,28
20230707,135100,290825060,10750,10750,10750,10750,66
20230707,135000,290115560,10740,10740,10740,10740,3
20230707,134900,290083340,10740,10740,10740,10740,10
20230707,134800,289975940,10760,10760,10760,10750,224
20230707,134700,287565840,10770,10750,10770,10740,60
20230707,134600,286920620,10750,10710,10760,10710,14
20230707,134500,286770060,10780,10780,10780,10780,0
20230707,134400,286770060,10780,10780,10780,10780,0
20230707,134300,286770060,10780,10780,10780,10780,0
20230707,134200,286770060,10780,10780,10780,10780,0
20230707,134100,286770060,10780,10750,10780,10740,30
20230707,134000,286447310,10760,10760,10760,10760,320
20230707,133900,283004110,10700,10700,10700,10700,0
20230707,133800,283004110,10700,10700,10700,10700,0
20230707,133700,283004110,10700,10720,10720,10700,15
20230707,133600,282843330,10700,10700,10700,10700,4
20230707,133500,282800530,10710,10710,10710,10710,0
20230707,133400,282800530,10710,10710,10710,10710,0
20230707,133300,282800530,10710,10690,10710,10690,22
20230707,133200,282564950,10690,10690,10690,10690,2
20230707,133100,282543570,10690,10700,10700,10690,72
20230707,133000,281773190,10700,10700,10700,10700,0
20230707,132900,281773190,10700,10700,10700,10700,0
20230707,132800,281773190,10700,10700,10700,10700,0
20230707,132700,281773190,10700,10700,10700,10700,10
20230707,132600,281666190,10690,10690,10690,10690,0
20230707,132500,281666190,10690,10690,10690,10690,0
20230707,132400,281666190,10690,10690,10690,10690,2
20230707,132300,281644810,10710,10710,10710,10710,0
20230707,132200,281644810,10710,10710,10710,10710,65
20230707,132100,280948660,10690,10690,10690,10690,0
20230707,132000,280948660,10690,10730,10730,10690,930
20230707,131900,270985120,10780,10780,10780,10780,0
20230707,131800,270985120,10780,10740,10780,10730,301
20230707,131700,267754340,10730,10750,10750,10730,265
20230707,131600,264910450,10800,10810,10810,10750,429
20230707,131500,260297590,10770,10770,10770,10770,165
20230707,131400,258520540,10770,10770,10900,10770,273
20230707,131300,255562850,10760,10780,10780,10760,119
20230707,131200,254281230,10770,10770,10770,10770,20
20230707,131100,254065830,10780,10780,10780,10780,0
20230707,131000,254065830,10780,10780,10780,10780,0
20230707,130900,254065830,10780,10780,10780,10780,0
20230707,130800,254065830,10780,10780,10780,10780,0
20230707,130700,254065830,10780,10780,10780,10780,0
20230707,130600,254065830,10780,10780,10780,10780,0
20230707,130500,254065830,10780,10780,10780,10780,0
20230707,130400,254065830,10780,10780,10780,10780,70
20230707,130300,253311230,10790,10790,10790,10790,150
20230707,130200,251692730,10790,10790,10790,10790,1
20230707,130100,251681940,10730,10730,10730,10730,2
20230707,130000,251660480,10780,10780,10780,10780,58
20230707,125900,251035240,10730,10790,10790,10730,3700
20230707,125800,211288810,10790,10790,10790,10790,91
20230707,125700,210306920,10780,10780,10780,10780,0
20230707,125600,210306920,10780,10780,10780,10780,0
20230707,125500,210306920,10780,10780,10780,10780,0
20230707,125400,210306920,10780,10780,10780,10780,59
20230707,125300,209670900,10780,10880,10880,10760,1435
20230707,125200,194201490,10850,10850,10850,10850,0
20230707,125100,194201490,10850,10850,10850,10850,103
20230707,125000,193083940,10860,10860,10860,10860,129
20230707,124900,191683000,10860,10860,10860,10860,0
20230707,124800,191683000,10860,10860,10860,10860,100
20230707,124700,190597000,10930,10930,10930,10930,0
20230707,124600,190597000,10930,10930,10930,10930,0
20230707,124500,190597000,10930,10930,10930,10930,0
20230707,124400,190597000,10930,10930,10930,10930,1
20230707,124300,190586070,10880,10880,10880,10880,0
20230707,124200,190586070,10880,10890,10890,10880,149
20230707,124100,188964790,10890,10890,10890,10890,0
20230707,124000,188964790,10890,10890,10890,10890,0
20230707,123900,188964790,10890,10890,10890,10890,0
20230707,123800,188964790,10890,10890,10890,10890,0
20230707,123700,188964790,10890,10890,10890,10890,0
20230707,123600,188964790,10890,10890,10890,10890,20
20230707,123500,188746990,10900,10900,10900,10900,0
20230707,123400,188746990,10900,10900,10900,10900,1
20230707,123300,188736090,10890,10890,10890,10890,0
20230707,123200,188736090,10890,10890,10890,10890,0
20230707,123100,188736090,10890,10890,10890,10890,0
20230707,123000,188736090,10890,10890,10890,10890,0
20230707,122900,188736090,10890,10890,10890,10890,0
20230707,122800,188736090,10890,10890,10890,10890,0
20230707,122700,188736090,10890,10890,10890,10890,0
20230707,122600,188736090,10890,10890,10890,10890,0
20230707,122500,188736090,10890,10900,10900,10890,1295
20230707,122400,174629480,10970,10970,10970,10970,1
20230707,122300,174618510,10900,10980,10980,10900,1035
20230707,122200,163323820,10980,10980,10980,10980,7
20230707,122100,163246960,11000,11000,11000,11000,0
20230707,122000,163246960,11000,11000,11000,11000,0
20230707,121900,163246960,11000,11000,11000,11000,0
20230707,121800,163246960,11000,11000,11000,11000,0
20230707,121700,163246960,11000,11000,11000,11000,0
20230707,121600,163246960,11000,11000,11000,11000,0
20230707,121500,163246960,11000,11000,11000,11000,0
20230707,121400,163246960,11000,11000,11000,11000,0
20230707,121300,163246960,11000,11000,11000,11000,0
20230707,121200,163246960,11000,11000,11000,11000,0
20230707,121100,163246960,11000,10980,11000,10980,4
20230707,121000,163203020,10980,10980,10980,10980,3
20230707,120900,163170080,10980,10980,10980,10980,91
20230707,120800,162170900,11020,11020,11020,11020,0
20230707,120700,162170900,11020,11020,11020,11020,0
20230707,120600,162170900,11020,11020,11020,11020,0
20230707,120500,162170900,11020,11020,11020,11020,0
20230707,120400,162170900,11020,11020,11020,11020,0
20230707,120300,162170900,11020,11020,11020,11020,0
20230707,120200,162170900,11020,11020,11020,11020,0
20230707,120100,162170900,11020,11020,11020,11020,0
20230707,120000,162170900,11020,11020,11020,11020,0
20230707,115900,162170900,11020,11020,11020,11020,0
20230707,115800,162170900,11020,11020,11020,11020,0
20230707,115700,162170900,11020,11020,11020,11020,0
20230707,115600,162170900,11020,11020,11020,11020,0
20230707,115500,162170900,11020,11020,11020,11020,0
20230707,115400,162170900,11020,11020,11020,11020,0
20230707,115300,162170900,11020,11020,11020,11020,0
20230707,115200,162170900,11020,11020,11020,11020,0
20230707,115100,162170900,11020,11020,11020,11020,0
20230707,115000,162170900,11020,11020,11020,11020,0
20230707,114900,162170900,11020,11020,11020,11020,0
20230707,114800,162170900,11020,11020,11020,11020,0
20230707,114700,162170900,11020,11020,11020,11020,0
20230707,114600,162170900,11020,11020,11020,11020,0
20230707,114500,162170900,11020,11020,11020,11020,0
20230707,114400,162170900,11020,11020,11020,11020,27
20230707,114300,161873360,11020,11020,11020,11020,0
20230707,114200,161873360,11020,11020,11020,11020,1
20230707,114100,161862340,11000,11000,11000,11000,215
20230707,114000,159497340,11000,11000,11000,11000,15
20230707,113900,159332340,11030,11030,11030,11030,0
20230707,113800,159332340,11030,11030,11030,11030,0
20230707,113700,159332340,11030,11030,11030,11030,0
20230707,113600,159332340,11030,11030,11030,11030,3
20230707,113500,159299250,11020,11020,11020,11020,103
20230707,113400,158164190,11020,11020,11020,11020,13
20230707,113300,158020930,10990,11020,11020,10990,6
20230707,113200,157954840,11020,11020,11020,11020,136
20230707,113100,156456120,11020,11020,11020,11020,0
20230707,113000,156456120,11020,11010,11020,11010,127
20230707,112900,155057820,11010,10990,11010,10990,11
20230707,112800,154936840,11000,10990,11000,10990,595
20230707,112700,148394240,10990,10990,10990,10990,0
20230707,112600,148394240,10990,10980,10990,10980,60
20230707,112500,147735360,10930,10930,10930,10930,140
20230707,112400,146205160,10930,10930,10930,10930,0
20230707,112300,146205160,10930,10920,10930,10920,15
20230707,112200,146041340,10920,10920,10920,10920,80
20230707,112100,145167740,10920,10920,10920,10920,7
20230707,112000,145091300,10930,10930,10930,10930,0
20230707,111900,145091300,10930,10930,10930,10930,0
20230707,111800,145091300,10930,10930,10930,10930,1
20230707,111700,145080370,10920,10920,10920,10920,0
20230707,111600,145080370,10920,10920,10920,10920,0
20230707,111500,145080370,10920,10920,10920,10920,0
20230707,111400,145080370,10920,10920,10920,10920,0
20230707,111300,145080370,10920,10920,10920,10920,0
20230707,111200,145080370,10920,10920,10920,10920,0
20230707,111100,145080370,10920,10860,10920,10860,770
20230707,111000,136698130,10860,10870,10870,10860,564
20230707,110900,130572790,10920,10920,10920,10920,0
20230707,110800,130572790,10920,10920,10920,10920,0
20230707,110700,130572790,10920,10910,10920,10910,30
20230707,110600,130245330,10910,10910,10910,10910,0
20230707,110500,130245330,10910,10910,10910,10900,22
20230707,110400,130005510,10900,10900,10900,10900,0
20230707,110300,130005510,10900,10900,10900,10900,15
20230707,110200,129842010,10900,10900,10900,10900,126
20230707,110100,128468610,10880,10830,10880,10830,821
20230707,110000,119547240,10850,10850,10850,10850,5
20230707,105900,119492990,10860,10860,10860,10860,0
20230707,105800,119492990,10860,10830,10860,10830,5
20230707,105700,119438750,10830,10830,10830,10830,0
20230707,105600,119438750,10830,10830,10830,10830,0
20230707,105500,119438750,10830,10830,10830,10830,158
20230707,105400,117727610,10850,10850,10850,10850,0
20230707,105300,117727610,10850,10850,10850,10850,0
20230707,105200,117727610,10850,10850,10850,10850,4
20230707,105100,117684210,10850,10850,10850,10850,0
20230707,105000,117684210,10850,10850,10850,10850,0
20230707,104900,117684210,10850,10850,10850,10850,0
20230707,104800,117684210,10850,10850,10850,10850,0
20230707,104700,117684210,10850,10850,10850,10850,1
20230707,104600,117673360,10870,10850,10870,10850,4
20230707,104500,117629900,10830,10830,10830,10830,0
20230707,104400,117629900,10830,10830,10830,10830,172
20230707,104300,115767140,10830,10830,10830,10830,0
20230707,104200,115767140,10830,10840,10840,10830,154
20230707,104100,114097860,10840,10830,10840,10830,5
20230707,104000,114043700,10830,10830,10830,10830,20
20230707,103900,113827100,10830,10830,10830,10830,0
20230707,103800,113827100,10830,10830,10830,10830,0
20230707,103700,113827100,10830,10830,10830,10830,0
20230707,103600,113827100,10830,10830,10830,10830,0
20230707,103500,113827100,10830,10830,10830,10830,0
20230707,103400,113827100,10830,10830,10830,10830,1
20230707,103300,113816270,10840,10840,10840,10840,0
20230707,103200,113816270,10840,10810,10840,10810,13
20230707,103100,113675650,10840,10840,10840,10840,0
20230707,103000,113675650,10840,10840,10840,10840,0
20230707,102900,113675650,10840,10840,10840,10840,1
20230707,102800,113664810,10810,10810,10810,10810,0
20230707,102700,113664810,10810,10810,10810,10810,0
20230707,102600,113664810,10810,10810,10810,10810,0
20230707,102500,113664810,10810,10810,10810,10810,3
20230707,102400,113632380,10810,10810,10810,10810,0
20230707,102300,113632380,10810,10810,10810,10810,0
20230707,102200,113632380,10810,10810,10810,10810,0
20230707,102100,113632380,10810,10810,10810,10810,0
20230707,102000,113632380,10810,10810,10810,10810,30
20230707,101900,113308080,10870,10870,10870,10870,0
20230707,101800,113308080,10870,10870,10870,10870,0
20230707,101700,113308080,10870,10870,10870,10870,0
20230707,101600,113308080,10870,10870,10870,10870,0
20230707,101500,113308080,10870,10870,10870,10870,0
20230707,101400,113308080,10870,10870,10870,10870,0
20230707,101300,113308080,10870,10800,10870,10800,178
20230707,101200,111385470,10800,10840,10840,10800,3229
20230707,101100,76475360,10950,10960,10970,10810,1012
20230707,101000,65505570,10910,10920,10920,10910,94
20230707,100900,64479930,10970,10970,10970,10970,0
20230707,100800,64479930,10970,10970,10970,10970,0
20230707,100700,64479930,10970,10970,10970,10970,0
20230707,100600,64479930,10970,10970,10970,10970,50
20230707,100500,63931430,10970,10970,10970,10970,0
20230707,100400,63931430,10970,10970,10970,10970,1
20230707,100300,63920460,10930,10930,10930,10930,0
20230707,100200,63920460,10930,10930,10930,10930,0
20230707,100100,63920460,10930,10930,10930,10930,0
20230707,100000,63920460,10930,10930,10930,10930,172
20230707,095900,62040500,10930,10930,10930,10930,29
20230707,095800,61723530,10930,10910,10930,10900,76
20230707,095700,60895050,10900,10890,10900,10890,155
20230707,095600,59206550,10890,10890,10890,10890,1
20230707,095500,59195660,10850,10850,10850,10850,0
20230707,095400,59195660,10850,10850,10850,10850,0
20230707,095300,59195660,10850,10830,10850,10830,14
20230707,095200,59043960,10850,10820,10850,10820,88
20230707,095100,58090540,10800,10780,10800,10780,17
20230707,095000,57907180,10790,10790,10790,10790,101
20230707,094900,56817390,10730,10740,10740,10730,226
20230707,094800,54392280,10760,10770,10770,10760,937
20230707,094700,44301160,10780,10780,10780,10780,131
20230707,094600,42888980,10780,10780,10780,10780,0
20230707,094500,42888980,10780,10780,10780,10780,0
20230707,094400,42888980,10780,10780,10780,10780,10
20230707,094300,42781180,10780,10780,10780,10780,0
20230707,094200,42781180,10780,10780,10780,10780,1
20230707,094100,42770400,10820,10820,10820,10820,0
20230707,094000,42770400,10820,10850,10850,10820,34
20230707,093900,42402220,10820,10820,10820,10820,16
20230707,093800,42229100,10820,10820,10820,10820,0
20230707,093700,42229100,10820,10760,10820,10760,4
20230707,093600,42186000,10820,10820,10820,10820,0
20230707,093500,42186000,10820,10790,10820,10790,24
20230707,093400,41926950,10790,10790,10790,10790,0
20230707,093300,41926950,10790,10790,10790,10790,1
20230707,093200,41916160,10800,10800,10800,10800,4
20230707,093100,41872960,10780,10780,10780,10780,0
20230707,093000,41872960,10780,10780,10780,10780,0
20230707,092900,41872960,10780,10780,10780,10780,70
20230707,092800,41118360,10850,10850,10850,10850,0
20230707,092700,41118360,10850,10780,10850,10780,21
20230707,092600,40891740,10780,10780,10780,10780,1
20230707,092500,40880960,10770,10730,10770,10730,22
20230707,092400,40644860,10730,10740,10740,10730,129
20230707,092300,39260590,10790,10790,10790,10790,1
20230707,092200,39249800,10740,10740,10740,10740,166
20230707,092100,37466960,10750,10750,10750,10750,96
20230707,092000,36434960,10750,10750,10750,10750,564
20230707,091900,30371960,10870,10870,10870,10870,0
20230707,091800,30371960,10870,10760,10870,10760,177
20230707,091700,28467330,10960,10960,10960,10960,1
20230707,091600,28456370,10950,10950,10960,10760,98
20230707,091500,27385540,10760,10960,10960,10760,2
20230707,091400,27363820,10730,10730,10730,10730,0
20230707,091300,27363820,10730,10730,10730,10730,0
20230707,091200,27363820,10730,10730,10730,10730,0
20230707,091100,27363820,10730,10730,10730,10730,0
20230707,091000,27363820,10730,10730,10730,10730,0
20230707,090900,27363820,10730,10780,10780,10730,4
20230707,090800,27320770,11000,10990,11000,10990,30
20230707,090700,26990910,11000,10990,11000,10990,45
20230707,090600,26495930,11030,10860,11030,10720,202
20230707,090500,24327110,11110,11110,11110,11110,30
20230707,090400,23993810,11140,11200,11200,10800,1373
20230707,090300,8644500,11230,11230,11230,11230,0
20230707,090200,8644500,11230,11230,11230,11230,0
20230707,090100,8644500,11230,10720,11230,10610,589
20230707,090000,2168060,10730,10730,10740,10730,202