KissMeData/084010/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,194300,179337790,13250,13250,13250,13250,333
20230710,194200,179337790,13250,13250,13250,13250,0
20230710,194100,179337790,13250,13250,13250,13250,0
20230710,194000,179337790,13250,13250,13250,13250,0
20230710,193900,179337790,13250,13250,13250,13250,0
20230710,193800,179337790,13250,13250,13250,13250,0
20230710,193700,179337790,13250,13250,13250,13250,0
20230710,193600,179337790,13250,13250,13250,13250,0
20230710,193500,179337790,13250,13250,13250,13250,0
20230710,193400,179337790,13250,13250,13250,13250,0
20230710,193300,179337790,13250,13250,13250,13250,0
20230710,193200,179337790,13250,13250,13250,13250,0
20230710,193100,179337790,13250,13250,13250,13250,0
20230710,193000,179337790,13250,13250,13250,13250,0
20230710,192900,179337790,13250,13250,13250,13250,0
20230710,192800,179337790,13250,13250,13250,13250,0
20230710,192700,179337790,13250,13250,13250,13250,0
20230710,192600,179337790,13250,13250,13250,13250,0
20230710,192500,179337790,13250,13250,13250,13250,0
20230710,192400,179337790,13250,13250,13250,13250,0
20230710,192300,179337790,13250,13250,13250,13250,0
20230710,192200,179337790,13250,13250,13250,13250,0
20230710,192100,179337790,13250,13250,13250,13250,0
20230710,192000,179337790,13250,13250,13250,13250,0
20230710,191900,179337790,13250,13250,13250,13250,0
20230710,191800,179337790,13250,13250,13250,13250,0
20230710,191700,179337790,13250,13250,13250,13250,0
20230710,191600,179337790,13250,13250,13250,13250,0
20230710,191500,179337790,13250,13250,13250,13250,0
20230710,191400,179337790,13250,13250,13250,13250,0
20230710,191300,179337790,13250,13250,13250,13250,333
20230710,191200,179337790,13250,13250,13250,13250,0
20230710,191100,179337790,13250,13250,13250,13250,0
20230710,191000,179337790,13250,13250,13250,13250,0
20230710,190900,179337790,13250,13250,13250,13250,0
20230710,190800,179337790,13250,13250,13250,13250,0
20230710,190700,179337790,13250,13250,13250,13250,0
20230710,190600,179337790,13250,13250,13250,13250,0
20230710,190500,179337790,13250,13250,13250,13250,0
20230710,190400,179337790,13250,13250,13250,13250,0
20230710,190300,179337790,13250,13250,13250,13250,0
20230710,190200,179337790,13250,13250,13250,13250,0
20230710,190100,179337790,13250,13250,13250,13250,0
20230710,190000,179337790,13250,13250,13250,13250,0
20230710,185900,179337790,13250,13250,13250,13250,0
20230710,185800,179337790,13250,13250,13250,13250,0
20230710,185700,179337790,13250,13250,13250,13250,0
20230710,185600,179337790,13250,13250,13250,13250,0
20230710,185500,179337790,13250,13250,13250,13250,0
20230710,185400,179337790,13250,13250,13250,13250,0
20230710,185300,179337790,13250,13250,13250,13250,0
20230710,185200,179337790,13250,13250,13250,13250,0
20230710,185100,179337790,13250,13250,13250,13250,0
20230710,185000,179337790,13250,13250,13250,13250,0
20230710,184900,179337790,13250,13250,13250,13250,0
20230710,184800,179337790,13250,13250,13250,13250,0
20230710,184700,179337790,13250,13250,13250,13250,0
20230710,184600,179337790,13250,13250,13250,13250,0
20230710,184500,179337790,13250,13250,13250,13250,0
20230710,184400,179337790,13250,13250,13250,13250,0
20230710,184300,179337790,13250,13250,13250,13250,333
20230710,184200,179337790,13250,13250,13250,13250,0
20230710,184100,179337790,13250,13250,13250,13250,0
20230710,184000,179337790,13250,13250,13250,13250,0
20230710,183900,179337790,13250,13250,13250,13250,0
20230710,183800,179337790,13250,13250,13250,13250,0
20230710,183700,179337790,13250,13250,13250,13250,0
20230710,183600,179337790,13250,13250,13250,13250,0
20230710,183500,179337790,13250,13250,13250,13250,0
20230710,183400,179337790,13250,13250,13250,13250,0
20230710,183300,179337790,13250,13250,13250,13250,0
20230710,183200,179337790,13250,13250,13250,13250,0
20230710,183100,179337790,13250,13250,13250,13250,0
20230710,183000,179337790,13250,13250,13250,13250,0
20230710,182900,179337790,13250,13250,13250,13250,0
20230710,182800,179337790,13250,13250,13250,13250,0
20230710,182700,179337790,13250,13250,13250,13250,0
20230710,182600,179337790,13250,13250,13250,13250,0
20230710,182500,179337790,13250,13250,13250,13250,0
20230710,182400,179337790,13250,13250,13250,13250,0
20230710,182300,179337790,13250,13250,13250,13250,0
20230710,182200,179337790,13250,13250,13250,13250,0
20230710,182100,179337790,13250,13250,13250,13250,0
20230710,182000,179337790,13250,13250,13250,13250,0
20230710,181900,179337790,13250,13250,13250,13250,0
20230710,181800,179337790,13250,13250,13250,13250,0
20230710,181700,179337790,13250,13250,13250,13250,0
20230710,181600,179337790,13250,13250,13250,13250,0
20230710,181500,179337790,13250,13250,13250,13250,0
20230710,181400,179337790,13250,13250,13250,13250,0
20230710,181300,179337790,13250,13250,13250,13250,333
20230710,181200,179337790,13250,13250,13250,13250,0
20230710,181100,179337790,13250,13250,13250,13250,0
20230710,181000,179337790,13250,13250,13250,13250,0
20230710,180900,179337790,13250,13250,13250,13250,0
20230710,180800,179337790,13250,13250,13250,13250,0
20230710,180700,179337790,13250,13250,13250,13250,0
20230710,180600,179337790,13250,13250,13250,13250,0
20230710,180500,179337790,13250,13250,13250,13250,0
20230710,180400,179337790,13250,13250,13250,13250,0
20230710,180300,179337790,13250,13250,13250,13250,0
20230710,180200,179337790,13250,13250,13250,13250,0
20230710,180100,179337790,13250,13250,13250,13250,0
20230710,180000,179337790,13250,13250,13250,13250,0
20230710,175900,179337790,13250,13250,13250,13250,0
20230710,175800,179337790,13250,13250,13250,13250,0
20230710,175700,179337790,13250,13250,13250,13250,0
20230710,175600,179337790,13250,13250,13250,13250,0
20230710,175500,179337790,13250,13250,13250,13250,0
20230710,175400,179337790,13250,13250,13250,13250,0
20230710,175300,179337790,13250,13250,13250,13250,0
20230710,175200,179337790,13250,13250,13250,13250,0
20230710,175100,179337790,13250,13250,13250,13250,0
20230710,175000,179337790,13250,13250,13250,13250,0
20230710,174900,179337790,13250,13250,13250,13250,0
20230710,174800,179337790,13250,13250,13250,13250,0
20230710,174700,179337790,13250,13250,13250,13250,0
20230710,174600,179337790,13250,13250,13250,13250,0
20230710,174500,179337790,13250,13250,13250,13250,0
20230710,174400,179337790,13250,13250,13250,13250,0
20230710,174300,179337790,13250,13250,13250,13250,333
20230710,174200,179337790,13250,13250,13250,13250,0
20230710,174100,179337790,13250,13250,13250,13250,0
20230710,174000,179337790,13250,13250,13250,13250,0
20230710,173900,179337790,13250,13250,13250,13250,0
20230710,173800,179337790,13250,13250,13250,13250,0
20230710,173700,179337790,13250,13250,13250,13250,0
20230710,173600,179337790,13250,13250,13250,13250,0
20230710,173500,179337790,13250,13250,13250,13250,0
20230710,173400,179337790,13250,13250,13250,13250,0
20230710,173300,179337790,13250,13250,13250,13250,0
20230710,173200,179337790,13250,13250,13250,13250,0
20230710,173100,179337790,13250,13250,13250,13250,0
20230710,173000,179337790,13250,13250,13250,13250,0
20230710,172900,179337790,13250,13250,13250,13250,0
20230710,172800,179337790,13250,13250,13250,13250,0
20230710,172700,179337790,13250,13250,13250,13250,0
20230710,172600,179337790,13250,13250,13250,13250,0
20230710,172500,179337790,13250,13250,13250,13250,0
20230710,172400,179337790,13250,13250,13250,13250,0
20230710,172300,179337790,13250,13250,13250,13250,0
20230710,172200,179337790,13250,13250,13250,13250,0
20230710,172100,179337790,13250,13250,13250,13250,0
20230710,172000,179337790,13250,13250,13250,13250,0
20230710,171900,179337790,13250,13250,13250,13250,0
20230710,171800,179337790,13250,13250,13250,13250,0
20230710,171700,179337790,13250,13250,13250,13250,0
20230710,171600,179337790,13250,13250,13250,13250,0
20230710,171500,179337790,13250,13250,13250,13250,0
20230710,171400,179337790,13250,13250,13250,13250,0
20230710,171300,179337790,13250,13250,13250,13250,333
20230710,171200,179337790,13250,13250,13250,13250,0
20230710,171100,179337790,13250,13250,13250,13250,0
20230710,171000,179337790,13250,13250,13250,13250,0
20230710,170900,179337790,13250,13250,13250,13250,0
20230710,170800,179337790,13250,13250,13250,13250,0
20230710,170700,179337790,13250,13250,13250,13250,0
20230710,170600,179337790,13250,13250,13250,13250,0
20230710,170500,179337790,13250,13250,13250,13250,0
20230710,170400,179337790,13250,13250,13250,13250,0
20230710,170300,179337790,13250,13250,13250,13250,0
20230710,170200,179337790,13250,13250,13250,13250,0
20230710,170100,179337790,13250,13250,13250,13250,0
20230710,170000,179337790,13250,13250,13250,13250,0
20230710,165900,179337790,13250,13250,13250,13250,0
20230710,165800,179337790,13250,13250,13250,13250,0
20230710,165700,179337790,13250,13250,13250,13250,0
20230710,165600,179337790,13250,13250,13250,13250,0
20230710,165500,179337790,13250,13250,13250,13250,0
20230710,165400,179337790,13250,13250,13250,13250,0
20230710,165300,179337790,13250,13250,13250,13250,0
20230710,165200,179337790,13250,13250,13250,13250,0
20230710,165100,179337790,13250,13250,13250,13250,0
20230710,165000,179337790,13250,13250,13250,13250,0
20230710,164900,179337790,13250,13250,13250,13250,0
20230710,164800,179337790,13250,13250,13250,13250,0
20230710,164700,179337790,13250,13250,13250,13250,0
20230710,164600,179337790,13250,13250,13250,13250,0
20230710,164500,179337790,13250,13250,13250,13250,0
20230710,164400,179337790,13250,13250,13250,13250,0
20230710,164300,179337790,13250,13250,13250,13250,333
20230710,164200,179337790,13250,13250,13250,13250,0
20230710,164100,179337790,13250,13250,13250,13250,0
20230710,164000,179337790,13250,13250,13250,13250,0
20230710,163900,179337790,13250,13250,13250,13250,0
20230710,163800,179337790,13250,13250,13250,13250,0
20230710,163700,179337790,13250,13250,13250,13250,0
20230710,163600,179337790,13250,13250,13250,13250,0
20230710,163500,179337790,13250,13250,13250,13250,0
20230710,163400,179337790,13250,13250,13250,13250,0
20230710,163300,179337790,13250,13250,13250,13250,0
20230710,163200,179337790,13250,13250,13250,13250,0
20230710,163100,179337790,13250,13250,13250,13250,0
20230710,163000,179337790,13250,13250,13250,13250,0
20230710,162900,179337790,13250,13250,13250,13250,0
20230710,162800,179337790,13250,13250,13250,13250,0
20230710,162700,179337790,13250,13250,13250,13250,0
20230710,162600,179337790,13250,13250,13250,13250,0
20230710,162500,179337790,13250,13250,13250,13250,0
20230710,162400,179337790,13250,13250,13250,13250,0
20230710,162300,179337790,13250,13250,13250,13250,0
20230710,162200,179337790,13250,13250,13250,13250,0
20230710,162100,179337790,13250,13250,13250,13250,0
20230710,162000,179337790,13250,13250,13250,13250,0
20230710,161900,179337790,13250,13250,13250,13250,0
20230710,161800,179337790,13250,13250,13250,13250,0
20230710,161700,179337790,13250,13250,13250,13250,0
20230710,161600,179337790,13250,13250,13250,13250,0
20230710,161500,179337790,13250,13250,13250,13250,0
20230710,161400,179337790,13250,13250,13250,13250,0
20230710,161300,179337790,13250,13250,13250,13250,333
20230710,161200,179337790,13250,13250,13250,13250,0
20230710,161100,179337790,13250,13250,13250,13250,0
20230710,161000,179337790,13250,13250,13250,13250,0
20230710,160900,179337790,13250,13250,13250,13250,0
20230710,160800,179337790,13250,13250,13250,13250,0
20230710,160700,179337790,13250,13250,13250,13250,0
20230710,160600,179337790,13250,13250,13250,13250,0
20230710,160500,179337790,13250,13250,13250,13250,0
20230710,160400,179337790,13250,13250,13250,13250,0
20230710,160300,179337790,13250,13250,13250,13250,0
20230710,160200,179337790,13250,13250,13250,13250,0
20230710,160100,179337790,13250,13250,13250,13250,0
20230710,160000,179337790,13250,13250,13250,13250,0
20230710,155900,179337790,13250,13250,13250,13250,0
20230710,155800,179337790,13250,13250,13250,13250,0
20230710,155700,179337790,13250,13250,13250,13250,0
20230710,155600,179337790,13250,13250,13250,13250,0
20230710,155500,179337790,13250,13250,13250,13250,0
20230710,155400,179337790,13250,13250,13250,13250,0
20230710,155300,179337790,13250,13250,13250,13250,0
20230710,155200,179337790,13250,13250,13250,13250,0
20230710,155100,179337790,13250,13250,13250,13250,0
20230710,155000,179337790,13250,13250,13250,13250,0
20230710,154900,179337790,13250,13250,13250,13250,0
20230710,154800,179337790,13250,13250,13250,13250,0
20230710,154700,179337790,13250,13250,13250,13250,0
20230710,154600,179337790,13250,13250,13250,13250,0
20230710,154500,179337790,13250,13250,13250,13250,0
20230710,154400,179337790,13250,13250,13250,13250,0
20230710,154300,179337790,13250,13250,13250,13250,333
20230710,154200,179337790,13250,13250,13250,13250,0
20230710,154100,179337790,13250,13250,13250,13250,0
20230710,154000,179337790,13250,13250,13250,13250,0
20230710,153900,179337790,13250,13250,13250,13250,0
20230710,153800,179337790,13250,13250,13250,13250,0
20230710,153700,179337790,13250,13250,13250,13250,0
20230710,153600,179337790,13250,13250,13250,13250,0
20230710,153500,179337790,13250,13250,13250,13250,0
20230710,153400,179337790,13250,13250,13250,13250,0
20230710,153300,179337790,13250,13250,13250,13250,0
20230710,153200,179337790,13250,13250,13250,13250,0
20230710,153100,179337790,13250,13250,13250,13250,0
20230710,153000,179337790,13250,13250,13250,13250,333
20230710,152900,174925540,13250,13250,13250,13250,0
20230710,152800,174925540,13250,13250,13250,13250,0
20230710,152700,174925540,13250,13250,13250,13250,0
20230710,152600,174925540,13250,13250,13250,13250,0
20230710,152500,174925540,13250,13250,13250,13250,0
20230710,152400,174925540,13250,13250,13250,13250,0
20230710,152300,174925540,13250,13250,13250,13250,0
20230710,152200,174925540,13250,13250,13250,13250,0
20230710,152100,174925540,13250,13250,13250,13250,0
20230710,152000,174925540,13250,13250,13250,13250,0
20230710,151900,174925540,13250,13250,13250,13250,0
20230710,151800,174925540,13250,13250,13250,13250,3
20230710,151700,174885790,13250,13250,13250,13250,0
20230710,151600,174885790,13250,13240,13250,13240,54
20230710,151500,174170790,13240,13230,13240,13230,512
20230710,151400,167392910,13230,13230,13230,13230,100
20230710,151300,166069910,13230,13230,13230,13230,0
20230710,151200,166069910,13230,13230,13230,13230,10
20230710,151100,165937610,13230,13240,13240,13230,207
20230710,151000,163198460,13230,13240,13240,13230,686
20230710,150900,154115930,13250,13250,13250,13250,8
20230710,150800,154009930,13240,13240,13240,13240,0
20230710,150700,154009930,13240,13240,13240,13240,0
20230710,150600,154009930,13240,13240,13240,13240,0
20230710,150500,154009930,13240,13240,13240,13240,0
20230710,150400,154009930,13240,13240,13240,13240,0
20230710,150300,154009930,13240,13240,13240,13240,0
20230710,150200,154009930,13240,13240,13240,13240,0
20230710,150100,154009930,13240,13240,13240,13240,0
20230710,150000,154009930,13240,13240,13240,13240,99
20230710,145900,152699170,13240,13240,13240,13240,330
20230710,145800,148329970,13240,13240,13240,13240,5
20230710,145700,148263770,13240,13240,13240,13240,0
20230710,145600,148263770,13240,13250,13250,13240,398
20230710,145500,142991260,13250,13250,13250,13250,0
20230710,145400,142991260,13250,13250,13250,13250,100
20230710,145300,141666260,13240,13240,13240,13240,0
20230710,145200,141666260,13240,13240,13240,13240,0
20230710,145100,141666260,13240,13240,13240,13240,33
20230710,145000,141229340,13240,13240,13240,13240,62
20230710,144900,140408460,13250,13250,13250,13250,0
20230710,144800,140408460,13250,13250,13250,13250,0
20230710,144700,140408460,13250,13250,13250,13250,0
20230710,144600,140408460,13250,13250,13250,13250,0
20230710,144500,140408460,13250,13250,13250,13250,0
20230710,144400,140408460,13250,13250,13250,13250,1
20230710,144300,140395210,13250,13250,13250,13250,22
20230710,144200,140103710,13250,13250,13250,13250,0
20230710,144100,140103710,13250,13250,13250,13250,13
20230710,144000,139931460,13250,13250,13250,13250,34
20230710,143900,139480960,13250,13250,13250,13250,0
20230710,143800,139480960,13250,13250,13250,13250,1
20230710,143700,139467710,13250,13250,13250,13250,50
20230710,143600,138805210,13250,13250,13250,13250,0
20230710,143500,138805210,13250,13250,13250,13250,0
20230710,143400,138805210,13250,13250,13250,13250,0
20230710,143300,138805210,13250,13250,13250,13250,0
20230710,143200,138805210,13250,13250,13250,13250,0
20230710,143100,138805210,13250,13250,13250,13250,6
20230710,143000,138725710,13250,13260,13260,13250,61
20230710,142900,137917440,13280,13280,13280,13280,56
20230710,142800,137173760,13290,13290,13290,13290,0
20230710,142700,137173760,13290,13290,13290,13290,0
20230710,142600,137173760,13290,13290,13290,13290,0
20230710,142500,137173760,13290,13290,13290,13290,104
20230710,142400,135791600,13290,13290,13290,13290,8
20230710,142300,135685280,13280,13280,13280,13280,31
20230710,142200,135273600,13280,13280,13280,13280,161
20230710,142100,133135520,13270,13270,13270,13270,175
20230710,142000,130813270,13270,13270,13270,13270,2
20230710,141900,130786730,13270,13270,13270,13270,6
20230710,141800,130707110,13250,13250,13250,13250,0
20230710,141700,130707110,13250,13250,13250,13250,0
20230710,141600,130707110,13250,13250,13250,13250,0
20230710,141500,130707110,13250,13250,13250,13250,182
20230710,141400,128295610,13280,13290,13290,13280,222
20230710,141300,125347420,13290,13290,13290,13290,0
20230710,141200,125347420,13290,13290,13290,13290,63
20230710,141100,124510150,13300,13300,13300,13300,0
20230710,141000,124510150,13300,13300,13300,13300,65
20230710,140900,123645650,13310,13320,13320,13310,93
20230710,140800,122407740,13320,13280,13320,13280,175
20230710,140700,120081940,13270,13260,13270,13260,59
20230710,140600,119299320,13260,13260,13260,13260,0
20230710,140500,119299320,13260,13260,13260,13260,0
20230710,140400,119299320,13260,13260,13260,13260,0
20230710,140300,119299320,13260,13260,13260,13260,30
20230710,140200,118901520,13260,13260,13260,13260,29
20230710,140100,118516980,13260,13260,13260,13260,1
20230710,140000,118503720,13250,13250,13250,13250,30
20230710,135900,118106220,13260,13260,13260,13260,0
20230710,135800,118106220,13260,13260,13260,13260,0
20230710,135700,118106220,13260,13260,13260,13260,1
20230710,135600,118092960,13270,13270,13270,13270,20
20230710,135500,117827560,13250,13250,13250,13250,0
20230710,135400,117827560,13250,13250,13250,13250,60
20230710,135300,117032560,13250,13250,13250,13250,0
20230710,135200,117032560,13250,13250,13250,13250,0
20230710,135100,117032560,13250,13250,13250,13250,0
20230710,135000,117032560,13250,13250,13250,13250,0
20230710,134900,117032560,13250,13250,13250,13250,0
20230710,134800,117032560,13250,13250,13250,13250,100
20230710,134700,115707560,13260,13260,13260,13260,33
20230710,134600,115269980,13270,13270,13270,13270,0
20230710,134500,115269980,13270,13270,13270,13270,0
20230710,134400,115269980,13270,13260,13270,13260,31
20230710,134300,114858890,13270,13270,13270,13270,0
20230710,134200,114858890,13270,13270,13270,13270,0
20230710,134100,114858890,13270,13250,13270,13250,66
20230710,134000,113984290,13250,13250,13250,13250,0
20230710,133900,113984290,13250,13250,13250,13250,0
20230710,133800,113984290,13250,13250,13250,13250,0
20230710,133700,113984290,13250,13250,13250,13250,480
20230710,133600,107624290,13260,13260,13260,13260,197
20230710,133500,105012070,13260,13260,13260,13260,0
20230710,133400,105012070,13260,13260,13260,13260,36
20230710,133300,104534710,13270,13270,13270,13270,0
20230710,133200,104534710,13270,13270,13270,13270,0
20230710,133100,104534710,13270,13270,13270,13270,15
20230710,133000,104335660,13270,13270,13270,13270,0
20230710,132900,104335660,13270,13270,13270,13270,16
20230710,132800,104123340,13270,13270,13270,13270,10
20230710,132700,103990640,13270,13270,13270,13270,0
20230710,132600,103990640,13270,13270,13270,13270,0
20230710,132500,103990640,13270,13270,13270,13270,0
20230710,132400,103990640,13270,13270,13270,13270,90
20230710,132300,102796340,13280,13280,13280,13280,0
20230710,132200,102796340,13280,13280,13280,13280,0
20230710,132100,102796340,13280,13280,13280,13280,100
20230710,132000,101468340,13250,13250,13250,13250,69
20230710,131900,100554090,13250,13250,13250,13250,0
20230710,131800,100554090,13250,13250,13250,13250,25
20230710,131700,100222840,13250,13250,13250,13250,0
20230710,131600,100222840,13250,13250,13250,13250,0
20230710,131500,100222840,13250,13250,13250,13250,34
20230710,131400,99772340,13250,13250,13250,13250,0
20230710,131300,99772340,13250,13250,13250,13250,0
20230710,131200,99772340,13250,13250,13250,13250,0
20230710,131100,99772340,13250,13250,13250,13250,27
20230710,131000,99414590,13260,13260,13260,13260,0
20230710,130900,99414590,13260,13260,13260,13260,0
20230710,130800,99414590,13260,13260,13260,13260,40
20230710,130700,98884190,13260,13260,13260,13260,0
20230710,130600,98884190,13260,13260,13260,13260,0
20230710,130500,98884190,13260,13260,13260,13260,0
20230710,130400,98884190,13260,13260,13260,13260,0
20230710,130300,98884190,13260,13260,13260,13260,0
20230710,130200,98884190,13260,13260,13260,13260,0
20230710,130100,98884190,13260,13260,13260,13260,0
20230710,130000,98884190,13260,13260,13260,13260,0
20230710,125900,98884190,13260,13250,13260,13250,86
20230710,125800,97744140,13240,13240,13240,13240,29
20230710,125700,97360180,13250,13250,13250,13250,0
20230710,125600,97360180,13250,13250,13250,13250,0
20230710,125500,97360180,13250,13250,13250,13250,0
20230710,125400,97360180,13250,13250,13250,13250,0
20230710,125300,97360180,13250,13250,13250,13250,55
20230710,125200,96631430,13240,13240,13240,13240,30
20230710,125100,96234230,13250,13250,13250,13250,0
20230710,125000,96234230,13250,13250,13250,13250,0
20230710,124900,96234230,13250,13250,13250,13250,0
20230710,124800,96234230,13250,13250,13250,13250,8
20230710,124700,96128230,13260,13260,13260,13260,0
20230710,124600,96128230,13260,13250,13260,13250,175
20230710,124500,93808630,13240,13240,13240,13240,45
20230710,124400,93212830,13250,13250,13250,13250,0
20230710,124300,93212830,13250,13250,13250,13250,21
20230710,124200,92934580,13240,13240,13240,13240,31
20230710,124100,92524140,13240,13240,13240,13240,0
20230710,124000,92524140,13240,13240,13240,13240,0
20230710,123900,92524140,13240,13240,13240,13240,30
20230710,123800,92126940,13250,13250,13250,13250,0
20230710,123700,92126940,13250,13250,13250,13250,0
20230710,123600,92126940,13250,13250,13250,13250,0
20230710,123500,92126940,13250,13250,13250,13250,14
20230710,123400,91941440,13260,13260,13260,13260,1
20230710,123300,91928180,13250,13250,13250,13250,40
20230710,123200,91398180,13250,13250,13250,13250,29
20230710,123100,91013930,13260,13260,13260,13260,0
20230710,123000,91013930,13260,13260,13260,13260,0
20230710,122900,91013930,13260,13260,13260,13260,0
20230710,122800,91013930,13260,13260,13260,13260,0
20230710,122700,91013930,13260,13260,13260,13260,82
20230710,122600,89926610,13270,13270,13270,13270,0
20230710,122500,89926610,13270,13270,13270,13270,0
20230710,122400,89926610,13270,13270,13270,13270,0
20230710,122300,89926610,13270,13270,13270,13270,0
20230710,122200,89926610,13270,13270,13270,13270,2
20230710,122100,89900070,13260,13250,13260,13250,45
20230710,122000,89303640,13240,13240,13240,13240,16
20230710,121900,89091800,13260,13260,13260,13260,0
20230710,121800,89091800,13260,13260,13260,13260,2
20230710,121700,89065280,13260,13260,13260,13260,19
20230710,121600,88813340,13250,13250,13250,13250,39
20230710,121500,88296590,13240,13240,13240,13240,0
20230710,121400,88296590,13240,13240,13240,13240,0
20230710,121300,88296590,13240,13240,13240,13240,24
20230710,121200,87978830,13240,13240,13240,13240,0
20230710,121100,87978830,13240,13240,13240,13240,0
20230710,121000,87978830,13240,13240,13240,13240,0
20230710,120900,87978830,13240,13240,13240,13240,34
20230710,120800,87528670,13240,13240,13240,13240,0
20230710,120700,87528670,13240,13240,13240,13240,0
20230710,120600,87528670,13240,13240,13240,13240,27
20230710,120500,87171190,13240,13240,13240,13240,0
20230710,120400,87171190,13240,13240,13240,13240,0
20230710,120300,87171190,13240,13240,13240,13240,32
20230710,120200,86747510,13240,13240,13240,13240,2
20230710,120100,86721030,13240,13240,13240,13240,0
20230710,120000,86721030,13240,13240,13240,13240,63
20230710,115900,85886910,13230,13230,13230,13230,0
20230710,115800,85886910,13230,13230,13230,13230,0
20230710,115700,85886910,13230,13230,13230,13230,0
20230710,115600,85886910,13230,13230,13230,13230,35
20230710,115500,85423860,13230,13230,13230,13230,0
20230710,115400,85423860,13230,13230,13230,13230,0
20230710,115300,85423860,13230,13230,13230,13230,26
20230710,115200,85079880,13240,13230,13240,13230,385
20230710,115100,79986150,13240,13240,13240,13240,0
20230710,115000,79986150,13240,13240,13240,13240,4
20230710,114900,79933190,13240,13240,13240,13240,0
20230710,114800,79933190,13240,13240,13240,13240,0
20230710,114700,79933190,13240,13240,13240,13240,25
20230710,114600,79602190,13240,13240,13240,13240,0
20230710,114500,79602190,13240,13240,13240,13240,0
20230710,114400,79602190,13240,13240,13240,13240,0
20230710,114300,79602190,13240,13240,13240,13240,31
20230710,114200,79191750,13240,13240,13240,13240,0
20230710,114100,79191750,13240,13240,13240,13240,0
20230710,114000,79191750,13240,13240,13240,13240,30
20230710,113900,78794550,13240,13240,13240,13240,0
20230710,113800,78794550,13240,13240,13240,13240,0
20230710,113700,78794550,13240,13240,13240,13240,32
20230710,113600,78370870,13240,13240,13240,13240,29
20230710,113500,77986910,13220,13220,13220,13220,0
20230710,113400,77986910,13220,13220,13220,13220,0
20230710,113300,77986910,13220,13230,13230,13220,59
20230710,113200,77206410,13230,13230,13230,13230,0
20230710,113100,77206410,13230,13230,13230,13230,0
20230710,113000,77206410,13230,13240,13240,13230,10
20230710,112900,77074060,13230,13230,13230,13230,0
20230710,112800,77074060,13230,13230,13230,13230,0
20230710,112700,77074060,13230,13230,13230,13230,0
20230710,112600,77074060,13230,13230,13230,13230,27
20230710,112500,76716850,13220,13220,13220,13220,2
20230710,112400,76690410,13220,13220,13220,13220,33
20230710,112300,76254150,13230,13230,13230,13230,250
20230710,112200,72946650,13240,13240,13240,13240,1
20230710,112100,72933410,13230,13230,13230,13230,28
20230710,112000,72562970,13230,13230,13230,13230,17
20230710,111900,72338060,13230,13230,13230,13230,0
20230710,111800,72338060,13230,13230,13230,13230,0
20230710,111700,72338060,13230,13230,13230,13230,31
20230710,111600,71927930,13230,13230,13240,13230,34
20230710,111500,71478080,13230,13230,13230,13230,0
20230710,111400,71478080,13230,13230,13230,13230,30
20230710,111300,71081180,13230,13230,13230,13230,0
20230710,111200,71081180,13230,13230,13230,13230,0
20230710,111100,71081180,13230,13230,13230,13230,32
20230710,111000,70657820,13230,13230,13230,13230,0
20230710,110900,70657820,13230,13230,13230,13230,0
20230710,110800,70657820,13230,13230,13230,13230,28
20230710,110700,70287380,13240,13240,13240,13240,0
20230710,110600,70287380,13240,13240,13240,13240,0
20230710,110500,70287380,13240,13240,13240,13240,0
20230710,110400,70287380,13240,13240,13240,13240,19
20230710,110300,70035820,13240,13240,13240,13240,31
20230710,110200,69625380,13240,13240,13240,13240,0
20230710,110100,69625380,13240,13240,13240,13240,1
20230710,110000,69612140,13240,13240,13240,13240,0
20230710,105900,69612140,13240,13240,13240,13240,0
20230710,105800,69612140,13240,13240,13240,13240,36
20230710,105700,69135500,13250,13250,13250,13250,0
20230710,105600,69135500,13250,13250,13250,13250,56
20230710,105500,68393500,13250,13250,13250,13250,25
20230710,105400,68062250,13250,13250,13250,13250,0
20230710,105300,68062250,13250,13250,13250,13250,0
20230710,105200,68062250,13250,13250,13250,13250,0
20230710,105100,68062250,13250,13250,13250,13250,33
20230710,105000,67625000,13250,13250,13250,13250,13
20230710,104900,67452750,13250,13250,13250,13250,0
20230710,104800,67452750,13250,13250,13250,13250,42
20230710,104700,66896250,13250,13250,13250,13250,0
20230710,104600,66896250,13250,13250,13250,13250,0
20230710,104500,66896250,13250,13250,13250,13250,34
20230710,104400,66445750,13250,13250,13250,13250,0
20230710,104300,66445750,13250,13250,13250,13250,0
20230710,104200,66445750,13250,13250,13250,13250,31
20230710,104100,66035000,13250,13250,13250,13250,0
20230710,104000,66035000,13250,13250,13250,13250,3
20230710,103900,65995250,13250,13250,13250,13250,1
20230710,103800,65982000,13240,13240,13240,13240,34
20230710,103700,65531840,13250,13250,13250,13250,0
20230710,103600,65531840,13250,13250,13250,13250,0
20230710,103500,65531840,13250,13230,13250,13230,219
20230710,103400,62631870,13230,13230,13230,13230,1
20230710,103300,62618640,13240,13240,13240,13240,128
20230710,103200,60923920,13250,13250,13250,13250,14
20230710,103100,60738420,13250,13250,13250,13250,0
20230710,103000,60738420,13250,13250,13250,13250,0
20230710,102900,60738420,13250,13250,13250,13250,25
20230710,102800,60407170,13250,13250,13250,13250,0
20230710,102700,60407170,13250,13250,13250,13250,0
20230710,102600,60407170,13250,13250,13250,13250,0
20230710,102500,60407170,13250,13250,13250,13250,32
20230710,102400,59983170,13250,13250,13250,13250,0
20230710,102300,59983170,13250,13250,13250,13250,5
20230710,102200,59916920,13250,13250,13250,13250,29
20230710,102100,59532670,13250,13250,13250,13250,0
20230710,102000,59532670,13250,13250,13250,13250,0
20230710,101900,59532670,13250,13250,13250,13250,102
20230710,101800,58181170,13250,13250,13250,13250,30
20230710,101700,57783670,13250,13250,13250,13250,0
20230710,101600,57783670,13250,13250,13250,13250,1
20230710,101500,57770420,13250,13250,13250,13250,31
20230710,101400,57359670,13250,13250,13250,13250,0
20230710,101300,57359670,13250,13250,13250,13250,0
20230710,101200,57359670,13250,13250,13250,13250,31
20230710,101100,56948920,13260,13260,13260,13260,62
20230710,101000,56126800,13270,13270,13270,13270,0
20230710,100900,56126800,13270,13270,13270,13270,0
20230710,100800,56126800,13270,13270,13270,13270,18
20230710,100700,55887940,13230,13230,13230,13230,0
20230710,100600,55887940,13230,13230,13230,13230,0
20230710,100500,55887940,13230,13240,13240,13230,72
20230710,100400,54935350,13230,13230,13230,13230,0
20230710,100300,54935350,13230,13230,13230,13230,70
20230710,100200,54009250,13230,13230,13230,13230,0
20230710,100100,54009250,13230,13230,13230,13230,65
20230710,100000,53149300,13230,13240,13240,13230,29
20230710,095900,52765610,13260,13260,13260,13260,0
20230710,095800,52765610,13260,13260,13260,13260,0
20230710,095700,52765610,13260,13260,13260,13260,0
20230710,095600,52765610,13260,13250,13260,13250,42
20230710,095500,52209010,13250,13250,13250,13250,0
20230710,095400,52209010,13250,13250,13250,13250,0
20230710,095300,52209010,13250,13250,13250,13250,2
20230710,095200,52182510,13250,13250,13250,13250,0
20230710,095100,52182510,13250,13240,13250,13240,50
20230710,095000,51520060,13240,13240,13240,13240,1
20230710,094900,51506820,13240,13240,13240,13240,21
20230710,094800,51228780,13240,13240,13240,13240,100
20230710,094700,49904780,13230,13230,13230,13230,90
20230710,094600,48714080,13230,13220,13230,13220,5
20230710,094500,48647970,13250,13250,13250,13250,0
20230710,094400,48647970,13250,13250,13250,13250,0
20230710,094300,48647970,13250,13250,13250,13250,0
20230710,094200,48647970,13250,13250,13250,13250,0
20230710,094100,48647970,13250,13250,13250,13250,0
20230710,094000,48647970,13250,13250,13250,13250,0
20230710,093900,48647970,13250,13250,13250,13250,354
20230710,093800,43957470,13250,13310,13310,13250,44
20230710,093700,43374410,13240,13190,13240,13190,685
20230710,093600,34314260,13130,13130,13130,13130,0
20230710,093500,34314260,13130,13130,13130,13130,0
20230710,093400,34314260,13130,13130,13130,13130,0
20230710,093300,34314260,13130,13130,13130,13130,0
20230710,093200,34314260,13130,13130,13130,13130,0
20230710,093100,34314260,13130,13130,13130,13130,0
20230710,093000,34314260,13130,13130,13130,13130,0
20230710,092900,34314260,13130,13130,13130,13130,0
20230710,092800,34314260,13130,13180,13180,13130,197
20230710,092700,31724920,13180,13240,13240,13180,344
20230710,092600,27181920,13240,13240,13240,13240,12
20230710,092500,27023040,13250,13250,13250,13250,0
20230710,092400,27023040,13250,13250,13250,13250,202
20230710,092300,24346540,13270,13270,13270,13270,0
20230710,092200,24346540,13270,13290,13290,13270,580
20230710,092100,16644880,13320,13320,13320,13320,0
20230710,092000,16644880,13320,13320,13320,13320,0
20230710,091900,16644880,13320,13320,13320,13320,0
20230710,091800,16644880,13320,13320,13320,13320,0
20230710,091700,16644880,13320,13310,13320,13310,203
20230710,091600,13941950,13320,13330,13330,13320,182
20230710,091500,11517510,13330,13330,13330,13330,0
20230710,091400,11517510,13330,13330,13330,13330,0
20230710,091300,11517510,13330,13330,13330,13330,0
20230710,091200,11517510,13330,13330,13330,13330,10
20230710,091100,11384210,13350,13350,13350,13350,101
20230710,091000,10035860,13370,13370,13370,13370,0
20230710,090900,10035860,13370,13370,13370,13370,106
20230710,090800,8618640,13270,13270,13270,13270,0
20230710,090700,8618640,13270,13300,13360,13270,290
20230710,090600,4754100,13310,13320,13320,13310,297
20230710,090500,799200,13320,13320,13320,13320,0
20230710,090400,799200,13320,13320,13320,13320,0
20230710,090300,799200,13320,13320,13320,13320,0
20230710,090200,799200,13320,13320,13320,13320,15
20230710,090100,599400,13320,13320,13320,13320,0
20230710,090000,599400,13320,13320,13320,13320,45