KissMeData/219420/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,202200,167411760,6230,6230,6230,6230,578
20230710,202100,167411760,6230,6230,6230,6230,0
20230710,202000,167411760,6230,6230,6230,6230,0
20230710,201900,167411760,6230,6230,6230,6230,0
20230710,201800,167411760,6230,6230,6230,6230,0
20230710,201700,167411760,6230,6230,6230,6230,0
20230710,201600,167411760,6230,6230,6230,6230,0
20230710,201500,167411760,6230,6230,6230,6230,0
20230710,201400,167411760,6230,6230,6230,6230,0
20230710,201300,167411760,6230,6230,6230,6230,0
20230710,201200,167411760,6230,6230,6230,6230,0
20230710,201100,167411760,6230,6230,6230,6230,0
20230710,201000,167411760,6230,6230,6230,6230,0
20230710,200900,167411760,6230,6230,6230,6230,0
20230710,200800,167411760,6230,6230,6230,6230,0
20230710,200700,167411760,6230,6230,6230,6230,0
20230710,200600,167411760,6230,6230,6230,6230,0
20230710,200500,167411760,6230,6230,6230,6230,0
20230710,200400,167411760,6230,6230,6230,6230,0
20230710,200300,167411760,6230,6230,6230,6230,0
20230710,200200,167411760,6230,6230,6230,6230,0
20230710,200100,167411760,6230,6230,6230,6230,0
20230710,200000,167411760,6230,6230,6230,6230,0
20230710,195900,167411760,6230,6230,6230,6230,0
20230710,195800,167411760,6230,6230,6230,6230,0
20230710,195700,167411760,6230,6230,6230,6230,0
20230710,195600,167411760,6230,6230,6230,6230,0
20230710,195500,167411760,6230,6230,6230,6230,0
20230710,195400,167411760,6230,6230,6230,6230,0
20230710,195300,167411760,6230,6230,6230,6230,0
20230710,195200,167411760,6230,6230,6230,6230,578
20230710,195100,167411760,6230,6230,6230,6230,0
20230710,195000,167411760,6230,6230,6230,6230,0
20230710,194900,167411760,6230,6230,6230,6230,0
20230710,194800,167411760,6230,6230,6230,6230,0
20230710,194700,167411760,6230,6230,6230,6230,0
20230710,194600,167411760,6230,6230,6230,6230,0
20230710,194500,167411760,6230,6230,6230,6230,0
20230710,194400,167411760,6230,6230,6230,6230,0
20230710,194300,167411760,6230,6230,6230,6230,0
20230710,194200,167411760,6230,6230,6230,6230,0
20230710,194100,167411760,6230,6230,6230,6230,0
20230710,194000,167411760,6230,6230,6230,6230,0
20230710,193900,167411760,6230,6230,6230,6230,0
20230710,193800,167411760,6230,6230,6230,6230,0
20230710,193700,167411760,6230,6230,6230,6230,0
20230710,193600,167411760,6230,6230,6230,6230,0
20230710,193500,167411760,6230,6230,6230,6230,0
20230710,193400,167411760,6230,6230,6230,6230,0
20230710,193300,167411760,6230,6230,6230,6230,0
20230710,193200,167411760,6230,6230,6230,6230,0
20230710,193100,167411760,6230,6230,6230,6230,0
20230710,193000,167411760,6230,6230,6230,6230,0
20230710,192900,167411760,6230,6230,6230,6230,0
20230710,192800,167411760,6230,6230,6230,6230,0
20230710,192700,167411760,6230,6230,6230,6230,0
20230710,192600,167411760,6230,6230,6230,6230,0
20230710,192500,167411760,6230,6230,6230,6230,0
20230710,192400,167411760,6230,6230,6230,6230,0
20230710,192300,167411760,6230,6230,6230,6230,0
20230710,192200,167411760,6230,6230,6230,6230,578
20230710,192100,167411760,6230,6230,6230,6230,0
20230710,192000,167411760,6230,6230,6230,6230,0
20230710,191900,167411760,6230,6230,6230,6230,0
20230710,191800,167411760,6230,6230,6230,6230,0
20230710,191700,167411760,6230,6230,6230,6230,0
20230710,191600,167411760,6230,6230,6230,6230,0
20230710,191500,167411760,6230,6230,6230,6230,0
20230710,191400,167411760,6230,6230,6230,6230,0
20230710,191300,167411760,6230,6230,6230,6230,0
20230710,191200,167411760,6230,6230,6230,6230,0
20230710,191100,167411760,6230,6230,6230,6230,0
20230710,191000,167411760,6230,6230,6230,6230,0
20230710,190900,167411760,6230,6230,6230,6230,0
20230710,190800,167411760,6230,6230,6230,6230,0
20230710,190700,167411760,6230,6230,6230,6230,0
20230710,190600,167411760,6230,6230,6230,6230,0
20230710,190500,167411760,6230,6230,6230,6230,0
20230710,190400,167411760,6230,6230,6230,6230,0
20230710,190300,167411760,6230,6230,6230,6230,0
20230710,190200,167411760,6230,6230,6230,6230,0
20230710,190100,167411760,6230,6230,6230,6230,0
20230710,190000,167411760,6230,6230,6230,6230,0
20230710,185900,167411760,6230,6230,6230,6230,0
20230710,185800,167411760,6230,6230,6230,6230,0
20230710,185700,167411760,6230,6230,6230,6230,0
20230710,185600,167411760,6230,6230,6230,6230,0
20230710,185500,167411760,6230,6230,6230,6230,0
20230710,185400,167411760,6230,6230,6230,6230,0
20230710,185300,167411760,6230,6230,6230,6230,0
20230710,185200,167411760,6230,6230,6230,6230,578
20230710,185100,167411760,6230,6230,6230,6230,0
20230710,185000,167411760,6230,6230,6230,6230,0
20230710,184900,167411760,6230,6230,6230,6230,0
20230710,184800,167411760,6230,6230,6230,6230,0
20230710,184700,167411760,6230,6230,6230,6230,0
20230710,184600,167411760,6230,6230,6230,6230,0
20230710,184500,167411760,6230,6230,6230,6230,0
20230710,184400,167411760,6230,6230,6230,6230,0
20230710,184300,167411760,6230,6230,6230,6230,0
20230710,184200,167411760,6230,6230,6230,6230,0
20230710,184100,167411760,6230,6230,6230,6230,0
20230710,184000,167411760,6230,6230,6230,6230,0
20230710,183900,167411760,6230,6230,6230,6230,0
20230710,183800,167411760,6230,6230,6230,6230,0
20230710,183700,167411760,6230,6230,6230,6230,0
20230710,183600,167411760,6230,6230,6230,6230,0
20230710,183500,167411760,6230,6230,6230,6230,0
20230710,183400,167411760,6230,6230,6230,6230,0
20230710,183300,167411760,6230,6230,6230,6230,0
20230710,183200,167411760,6230,6230,6230,6230,0
20230710,183100,167411760,6230,6230,6230,6230,0
20230710,183000,167411760,6230,6230,6230,6230,0
20230710,182900,167411760,6230,6230,6230,6230,0
20230710,182800,167411760,6230,6230,6230,6230,0
20230710,182700,167411760,6230,6230,6230,6230,0
20230710,182600,167411760,6230,6230,6230,6230,0
20230710,182500,167411760,6230,6230,6230,6230,0
20230710,182400,167411760,6230,6230,6230,6230,0
20230710,182300,167411760,6230,6230,6230,6230,0
20230710,182200,167411760,6230,6230,6230,6230,578
20230710,182100,167411760,6230,6230,6230,6230,0
20230710,182000,167411760,6230,6230,6230,6230,0
20230710,181900,167411760,6230,6230,6230,6230,0
20230710,181800,167411760,6230,6230,6230,6230,0
20230710,181700,167411760,6230,6230,6230,6230,0
20230710,181600,167411760,6230,6230,6230,6230,0
20230710,181500,167411760,6230,6230,6230,6230,0
20230710,181400,167411760,6230,6230,6230,6230,0
20230710,181300,167411760,6230,6230,6230,6230,0
20230710,181200,167411760,6230,6230,6230,6230,0
20230710,181100,167411760,6230,6230,6230,6230,0
20230710,181000,167411760,6230,6230,6230,6230,0
20230710,180900,167411760,6230,6230,6230,6230,0
20230710,180800,167411760,6230,6230,6230,6230,0
20230710,180700,167411760,6230,6230,6230,6230,0
20230710,180600,167411760,6230,6230,6230,6230,0
20230710,180500,167411760,6230,6230,6230,6230,0
20230710,180400,167411760,6230,6230,6230,6230,0
20230710,180300,167411760,6230,6230,6230,6230,0
20230710,180200,167411760,6230,6230,6230,6230,0
20230710,180100,167411760,6230,6230,6230,6230,0
20230710,180000,167411760,6230,6230,6230,6230,0
20230710,175900,167411760,6230,6230,6230,6230,0
20230710,175800,167411760,6230,6230,6230,6230,0
20230710,175700,167411760,6230,6230,6230,6230,0
20230710,175600,167411760,6230,6230,6230,6230,0
20230710,175500,167411760,6230,6230,6230,6230,0
20230710,175400,167411760,6230,6230,6230,6230,0
20230710,175300,167411760,6230,6230,6230,6230,0
20230710,175200,167411760,6230,6230,6230,6230,578
20230710,175100,167411760,6230,6230,6230,6230,0
20230710,175000,167411760,6230,6230,6230,6230,0
20230710,174900,167411760,6230,6230,6230,6230,0
20230710,174800,167411760,6230,6230,6230,6230,0
20230710,174700,167411760,6230,6230,6230,6230,0
20230710,174600,167411760,6230,6230,6230,6230,0
20230710,174500,167411760,6230,6230,6230,6230,0
20230710,174400,167411760,6230,6230,6230,6230,0
20230710,174300,167411760,6230,6230,6230,6230,0
20230710,174200,167411760,6230,6230,6230,6230,0
20230710,174100,167411760,6230,6230,6230,6230,0
20230710,174000,167411760,6230,6230,6230,6230,0
20230710,173900,167411760,6230,6230,6230,6230,0
20230710,173800,167411760,6230,6230,6230,6230,0
20230710,173700,167411760,6230,6230,6230,6230,0
20230710,173600,167411760,6230,6230,6230,6230,0
20230710,173500,167411760,6230,6230,6230,6230,0
20230710,173400,167411760,6230,6230,6230,6230,0
20230710,173300,167411760,6230,6230,6230,6230,0
20230710,173200,167411760,6230,6230,6230,6230,0
20230710,173100,167411760,6230,6230,6230,6230,0
20230710,173000,167411760,6230,6230,6230,6230,0
20230710,172900,167411760,6230,6230,6230,6230,0
20230710,172800,167411760,6230,6230,6230,6230,0
20230710,172700,167411760,6230,6230,6230,6230,0
20230710,172600,167411760,6230,6230,6230,6230,0
20230710,172500,167411760,6230,6230,6230,6230,0
20230710,172400,167411760,6230,6230,6230,6230,0
20230710,172300,167411760,6230,6230,6230,6230,0
20230710,172200,167411760,6230,6230,6230,6230,578
20230710,172100,167411760,6230,6230,6230,6230,0
20230710,172000,167411760,6230,6230,6230,6230,0
20230710,171900,167411760,6230,6230,6230,6230,0
20230710,171800,167411760,6230,6230,6230,6230,0
20230710,171700,167411760,6230,6230,6230,6230,0
20230710,171600,167411760,6230,6230,6230,6230,0
20230710,171500,167411760,6230,6230,6230,6230,0
20230710,171400,167411760,6230,6230,6230,6230,0
20230710,171300,167411760,6230,6230,6230,6230,0
20230710,171200,167411760,6230,6230,6230,6230,0
20230710,171100,167411760,6230,6230,6230,6230,0
20230710,171000,167411760,6230,6230,6230,6230,0
20230710,170900,167411760,6230,6230,6230,6230,0
20230710,170800,167411760,6230,6230,6230,6230,0
20230710,170700,167411760,6230,6230,6230,6230,0
20230710,170600,167411760,6230,6230,6230,6230,0
20230710,170500,167411760,6230,6230,6230,6230,0
20230710,170400,167411760,6230,6230,6230,6230,0
20230710,170300,167411760,6230,6230,6230,6230,0
20230710,170200,167411760,6230,6230,6230,6230,0
20230710,170100,167411760,6230,6230,6230,6230,0
20230710,170000,167411760,6230,6230,6230,6230,0
20230710,165900,167411760,6230,6230,6230,6230,0
20230710,165800,167411760,6230,6230,6230,6230,0
20230710,165700,167411760,6230,6230,6230,6230,0
20230710,165600,167411760,6230,6230,6230,6230,0
20230710,165500,167411760,6230,6230,6230,6230,0
20230710,165400,167411760,6230,6230,6230,6230,0
20230710,165300,167411760,6230,6230,6230,6230,0
20230710,165200,167411760,6230,6230,6230,6230,578
20230710,165100,167411760,6230,6230,6230,6230,0
20230710,165000,167411760,6230,6230,6230,6230,0
20230710,164900,167411760,6230,6230,6230,6230,0
20230710,164800,167411760,6230,6230,6230,6230,0
20230710,164700,167411760,6230,6230,6230,6230,0
20230710,164600,167411760,6230,6230,6230,6230,0
20230710,164500,167411760,6230,6230,6230,6230,0
20230710,164400,167411760,6230,6230,6230,6230,0
20230710,164300,167411760,6230,6230,6230,6230,0
20230710,164200,167411760,6230,6230,6230,6230,0
20230710,164100,167411760,6230,6230,6230,6230,0
20230710,164000,167411760,6230,6230,6230,6230,0
20230710,163900,167411760,6230,6230,6230,6230,0
20230710,163800,167411760,6230,6230,6230,6230,0
20230710,163700,167411760,6230,6230,6230,6230,0
20230710,163600,167411760,6230,6230,6230,6230,0
20230710,163500,167411760,6230,6230,6230,6230,0
20230710,163400,167411760,6230,6230,6230,6230,0
20230710,163300,167411760,6230,6230,6230,6230,0
20230710,163200,167411760,6230,6230,6230,6230,0
20230710,163100,167411760,6230,6230,6230,6230,0
20230710,163000,167411760,6230,6230,6230,6230,0
20230710,162900,167411760,6230,6230,6230,6230,0
20230710,162800,167411760,6230,6230,6230,6230,0
20230710,162700,167411760,6230,6230,6230,6230,0
20230710,162600,167411760,6230,6230,6230,6230,0
20230710,162500,167411760,6230,6230,6230,6230,0
20230710,162400,167411760,6230,6230,6230,6230,0
20230710,162300,167411760,6230,6230,6230,6230,0
20230710,162200,167411760,6230,6230,6230,6230,578
20230710,162100,167411760,6230,6230,6230,6230,0
20230710,162000,167411760,6230,6230,6230,6230,0
20230710,161900,167411760,6230,6230,6230,6230,0
20230710,161800,167411760,6230,6230,6230,6230,0
20230710,161700,167411760,6230,6230,6230,6230,0
20230710,161600,167411760,6230,6230,6230,6230,0
20230710,161500,167411760,6230,6230,6230,6230,0
20230710,161400,167411760,6230,6230,6230,6230,0
20230710,161300,167411760,6230,6230,6230,6230,0
20230710,161200,167411760,6230,6230,6230,6230,0
20230710,161100,167411760,6230,6230,6230,6230,0
20230710,161000,167411760,6230,6230,6230,6230,0
20230710,160900,167411760,6230,6230,6230,6230,0
20230710,160800,167411760,6230,6230,6230,6230,0
20230710,160700,167411760,6230,6230,6230,6230,0
20230710,160600,167411760,6230,6230,6230,6230,0
20230710,160500,167411760,6230,6230,6230,6230,0
20230710,160400,167411760,6230,6230,6230,6230,0
20230710,160300,167411760,6230,6230,6230,6230,0
20230710,160200,167411760,6230,6230,6230,6230,0
20230710,160100,167411760,6230,6230,6230,6230,0
20230710,160000,167411760,6230,6230,6230,6230,0
20230710,155900,167411760,6230,6230,6230,6230,0
20230710,155800,167411760,6230,6230,6230,6230,0
20230710,155700,167411760,6230,6230,6230,6230,0
20230710,155600,167411760,6230,6230,6230,6230,0
20230710,155500,167411760,6230,6230,6230,6230,0
20230710,155400,167411760,6230,6230,6230,6230,0
20230710,155300,167411760,6230,6230,6230,6230,0
20230710,155200,167411760,6230,6230,6230,6230,578
20230710,155100,167411760,6230,6230,6230,6230,0
20230710,155000,167411760,6230,6230,6230,6230,0
20230710,154900,167411760,6230,6230,6230,6230,0
20230710,154800,167411760,6230,6230,6230,6230,0
20230710,154700,167411760,6230,6230,6230,6230,0
20230710,154600,167411760,6230,6230,6230,6230,0
20230710,154500,167411760,6230,6230,6230,6230,0
20230710,154400,167411760,6230,6230,6230,6230,0
20230710,154300,167411760,6230,6230,6230,6230,0
20230710,154200,167411760,6230,6230,6230,6230,0
20230710,154100,167411760,6230,6230,6230,6230,0
20230710,154000,167411760,6230,6230,6230,6230,0
20230710,153900,167411760,6230,6230,6230,6230,0
20230710,153800,167411760,6230,6230,6230,6230,0
20230710,153700,167411760,6230,6230,6230,6230,0
20230710,153600,167411760,6230,6230,6230,6230,0
20230710,153500,167411760,6230,6230,6230,6230,0
20230710,153400,167411760,6230,6230,6230,6230,0
20230710,153300,167411760,6230,6230,6230,6230,0
20230710,153200,167411760,6230,6230,6230,6230,0
20230710,153100,167411760,6230,6230,6230,6230,0
20230710,153000,167411760,6230,6230,6230,6230,578
20230710,152900,163810820,6260,6260,6260,6260,0
20230710,152800,163810820,6260,6260,6260,6260,0
20230710,152700,163810820,6260,6260,6260,6260,0
20230710,152600,163810820,6260,6260,6260,6260,0
20230710,152500,163810820,6260,6260,6260,6260,0
20230710,152400,163810820,6260,6260,6260,6260,0
20230710,152300,163810820,6260,6260,6260,6260,0
20230710,152200,163810820,6260,6260,6260,6260,0
20230710,152100,163810820,6260,6260,6260,6260,0
20230710,152000,163810820,6260,6260,6260,6260,0
20230710,151900,163810820,6260,6260,6260,6260,1
20230710,151800,163804560,6300,6300,6300,6300,0
20230710,151700,163804560,6300,6300,6300,6300,0
20230710,151600,163804560,6300,6300,6300,6300,0
20230710,151500,163804560,6300,6300,6300,6300,0
20230710,151400,163804560,6300,6300,6300,6300,0
20230710,151300,163804560,6300,6300,6300,6300,0
20230710,151200,163804560,6300,6300,6300,6300,0
20230710,151100,163804560,6300,6300,6300,6300,6
20230710,151000,163766760,6310,6310,6310,6310,0
20230710,150900,163766760,6310,6310,6310,6310,0
20230710,150800,163766760,6310,6310,6310,6310,0
20230710,150700,163766760,6310,6310,6310,6310,770
20230710,150600,158908060,6310,6310,6310,6310,0
20230710,150500,158908060,6310,6310,6310,6310,0
20230710,150400,158908060,6310,6310,6310,6310,0
20230710,150300,158908060,6310,6270,6310,6270,5
20230710,150200,158876640,6270,6270,6270,6270,0
20230710,150100,158876640,6270,6270,6270,6270,70
20230710,150000,158437740,6310,6310,6310,6310,40
20230710,145900,158185340,6320,6320,6320,6320,0
20230710,145800,158185340,6320,6320,6320,6320,0
20230710,145700,158185340,6320,6320,6320,6320,0
20230710,145600,158185340,6320,6260,6320,6240,604
20230710,145500,154400870,6240,6240,6290,6240,109
20230710,145400,153719010,6240,6240,6240,6240,0
20230710,145300,153719010,6240,6260,6260,6240,146
20230710,145200,152807400,6270,6270,6270,6270,0
20230710,145100,152807400,6270,6270,6270,6270,0
20230710,145000,152807400,6270,6270,6270,6270,0
20230710,144900,152807400,6270,6270,6270,6270,0
20230710,144800,152807400,6270,6270,6270,6270,0
20230710,144700,152807400,6270,6270,6270,6270,5
20230710,144600,152776050,6270,6270,6270,6270,0
20230710,144500,152776050,6270,6270,6270,6270,0
20230710,144400,152776050,6270,6270,6270,6270,0
20230710,144300,152776050,6270,6270,6270,6270,0
20230710,144200,152776050,6270,6270,6270,6270,0
20230710,144100,152776050,6270,6270,6270,6270,0
20230710,144000,152776050,6270,6270,6270,6270,2
20230710,143900,152763510,6280,6280,6280,6280,19
20230710,143800,152644190,6280,6280,6280,6280,0
20230710,143700,152644190,6280,6280,6280,6280,0
20230710,143600,152644190,6280,6280,6280,6280,0
20230710,143500,152644190,6280,6280,6280,6280,0
20230710,143400,152644190,6280,6280,6280,6280,0
20230710,143300,152644190,6280,6280,6280,6280,199
20230710,143200,151394470,6280,6280,6280,6280,0
20230710,143100,151394470,6280,6280,6280,6280,0
20230710,143000,151394470,6280,6280,6280,6280,0
20230710,142900,151394470,6280,6280,6280,6280,0
20230710,142800,151394470,6280,6280,6280,6280,0
20230710,142700,151394470,6280,6280,6280,6280,0
20230710,142600,151394470,6280,6280,6280,6280,0
20230710,142500,151394470,6280,6280,6280,6280,0
20230710,142400,151394470,6280,6280,6280,6280,5
20230710,142300,151363070,6280,6280,6280,6280,2
20230710,142200,151350510,6280,6280,6280,6280,1
20230710,142100,151344230,6300,6300,6300,6300,0
20230710,142000,151344230,6300,6300,6300,6300,0
20230710,141900,151344230,6300,6300,6300,6300,0
20230710,141800,151344230,6300,6250,6300,6250,11
20230710,141700,151275430,6250,6250,6250,6250,0
20230710,141600,151275430,6250,6250,6250,6250,0
20230710,141500,151275430,6250,6250,6250,6250,0
20230710,141400,151275430,6250,6250,6250,6250,0
20230710,141300,151275430,6250,6250,6250,6250,0
20230710,141200,151275430,6250,6250,6250,6250,0
20230710,141100,151275430,6250,6250,6250,6250,0
20230710,141000,151275430,6250,6250,6250,6250,0
20230710,140900,151275430,6250,6250,6250,6250,0
20230710,140800,151275430,6250,6250,6250,6250,0
20230710,140700,151275430,6250,6250,6250,6250,0
20230710,140600,151275430,6250,6250,6250,6250,0
20230710,140500,151275430,6250,6250,6250,6250,0
20230710,140400,151275430,6250,6250,6250,6250,0
20230710,140300,151275430,6250,6250,6250,6250,0
20230710,140200,151275430,6250,6250,6250,6250,0
20230710,140100,151275430,6250,6250,6250,6250,0
20230710,140000,151275430,6250,6250,6250,6250,0
20230710,135900,151275430,6250,6250,6250,6250,0
20230710,135800,151275430,6250,6250,6250,6250,0
20230710,135700,151275430,6250,6250,6250,6250,0
20230710,135600,151275430,6250,6250,6250,6250,17
20230710,135500,151169180,6250,6250,6250,6250,0
20230710,135400,151169180,6250,6260,6260,6250,500
20230710,135300,148041460,6260,6260,6260,6260,500
20230710,135200,144911460,6270,6270,6270,6270,0
20230710,135100,144911460,6270,6320,6320,6270,500
20230710,135000,141772700,6320,6320,6320,6320,0
20230710,134900,141772700,6320,6320,6320,6320,0
20230710,134800,141772700,6320,6320,6320,6320,6
20230710,134700,141734780,6330,6330,6330,6330,0
20230710,134600,141734780,6330,6330,6330,6330,0
20230710,134500,141734780,6330,6330,6330,6330,0
20230710,134400,141734780,6330,6330,6330,6330,0
20230710,134300,141734780,6330,6330,6330,6330,0
20230710,134200,141734780,6330,6330,6330,6330,0
20230710,134100,141734780,6330,6330,6330,6330,0
20230710,134000,141734780,6330,6330,6330,6330,0
20230710,133900,141734780,6330,6330,6330,6330,0
20230710,133800,141734780,6330,6330,6330,6330,0
20230710,133700,141734780,6330,6330,6330,6330,5
20230710,133600,141703130,6330,6330,6330,6330,1
20230710,133500,141696800,6330,6330,6330,6330,1
20230710,133400,141690470,6340,6340,6340,6340,0
20230710,133300,141690470,6340,6340,6340,6340,0
20230710,133200,141690470,6340,6340,6340,6340,0
20230710,133100,141690470,6340,6340,6340,6340,10
20230710,133000,141627070,6310,6310,6310,6310,0
20230710,132900,141627070,6310,6310,6310,6310,0
20230710,132800,141627070,6310,6310,6310,6310,0
20230710,132700,141627070,6310,6310,6310,6310,0
20230710,132600,141627070,6310,6310,6310,6310,0
20230710,132500,141627070,6310,6310,6310,6310,0
20230710,132400,141627070,6310,6310,6310,6310,0
20230710,132300,141627070,6310,6310,6310,6310,0
20230710,132200,141627070,6310,6310,6310,6310,0
20230710,132100,141627070,6310,6310,6310,6310,0
20230710,132000,141627070,6310,6310,6310,6310,0
20230710,131900,141627070,6310,6310,6310,6310,0
20230710,131800,141627070,6310,6310,6310,6310,0
20230710,131700,141627070,6310,6310,6310,6310,0
20230710,131600,141627070,6310,6310,6310,6310,0
20230710,131500,141627070,6310,6310,6310,6310,0
20230710,131400,141627070,6310,6310,6310,6310,0
20230710,131300,141627070,6310,6310,6310,6310,0
20230710,131200,141627070,6310,6310,6310,6310,0
20230710,131100,141627070,6310,6310,6310,6310,0
20230710,131000,141627070,6310,6310,6310,6310,0
20230710,130900,141627070,6310,6310,6310,6310,0
20230710,130800,141627070,6310,6310,6310,6310,0
20230710,130700,141627070,6310,6310,6310,6310,0
20230710,130600,141627070,6310,6310,6310,6310,0
20230710,130500,141627070,6310,6310,6310,6310,0
20230710,130400,141627070,6310,6310,6310,6310,1
20230710,130300,141620760,6350,6350,6350,6350,0
20230710,130200,141620760,6350,6350,6350,6350,0
20230710,130100,141620760,6350,6350,6350,6350,1
20230710,130000,141614410,6320,6320,6320,6320,0
20230710,125900,141614410,6320,6320,6320,6320,0
20230710,125800,141614410,6320,6320,6320,6320,0
20230710,125700,141614410,6320,6320,6320,6320,0
20230710,125600,141614410,6320,6320,6320,6320,0
20230710,125500,141614410,6320,6320,6320,6320,0
20230710,125400,141614410,6320,6330,6330,6320,90
20230710,125300,141045510,6330,6330,6330,6330,0
20230710,125200,141045510,6330,6330,6330,6330,0
20230710,125100,141045510,6330,6330,6330,6330,0
20230710,125000,141045510,6330,6330,6330,6330,0
20230710,124900,141045510,6330,6330,6330,6330,0
20230710,124800,141045510,6330,6330,6330,6330,0
20230710,124700,141045510,6330,6330,6330,6330,0
20230710,124600,141045510,6330,6330,6330,6330,0
20230710,124500,141045510,6330,6330,6330,6330,33
20230710,124400,140836620,6340,6340,6340,6340,0
20230710,124300,140836620,6340,6340,6340,6340,0
20230710,124200,140836620,6340,6340,6340,6340,0
20230710,124100,140836620,6340,6360,6360,6340,54
20230710,124000,140494180,6370,6370,6370,6370,0
20230710,123900,140494180,6370,6370,6370,6370,0
20230710,123800,140494180,6370,6370,6370,6370,0
20230710,123700,140494180,6370,6370,6370,6370,0
20230710,123600,140494180,6370,6370,6370,6370,0
20230710,123500,140494180,6370,6370,6370,6370,0
20230710,123400,140494180,6370,6370,6370,6370,17
20230710,123300,140385890,6370,6340,6370,6340,22
20230710,123200,140246380,6380,6380,6380,6380,0
20230710,123100,140246380,6380,6380,6380,6380,0
20230710,123000,140246380,6380,6380,6380,6380,0
20230710,122900,140246380,6380,6380,6380,6380,0
20230710,122800,140246380,6380,6380,6380,6380,0
20230710,122700,140246380,6380,6380,6380,6380,0
20230710,122600,140246380,6380,6380,6380,6380,5
20230710,122500,140214480,6390,6370,6390,6370,125
20230710,122400,139417190,6380,6380,6380,6380,83
20230710,122300,138887650,6380,6380,6380,6380,1
20230710,122200,138881270,6340,6340,6340,6340,36
20230710,122100,138653030,6390,6390,6390,6390,0
20230710,122000,138653030,6390,6360,6390,6360,138
20230710,121900,137773790,6380,6360,6380,6360,500
20230710,121800,134588970,6380,6380,6380,6380,0
20230710,121700,134588970,6380,6380,6380,6380,0
20230710,121600,134588970,6380,6380,6380,6380,0
20230710,121500,134588970,6380,6380,6380,6380,0
20230710,121400,134588970,6380,6380,6380,6380,0
20230710,121300,134588970,6380,6380,6380,6380,0
20230710,121200,134588970,6380,6380,6380,6380,0
20230710,121100,134588970,6380,6380,6380,6380,0
20230710,121000,134588970,6380,6380,6380,6380,0
20230710,120900,134588970,6380,6380,6380,6380,0
20230710,120800,134588970,6380,6380,6380,6380,0
20230710,120700,134588970,6380,6380,6380,6380,0
20230710,120600,134588970,6380,6380,6380,6380,0
20230710,120500,134588970,6380,6380,6380,6380,0
20230710,120400,134588970,6380,6380,6380,6380,0
20230710,120300,134588970,6380,6380,6380,6380,0
20230710,120200,134588970,6380,6380,6380,6380,39
20230710,120100,134340150,6380,6380,6380,6380,0
20230710,120000,134340150,6380,6380,6380,6380,0
20230710,115900,134340150,6380,6380,6380,6380,0
20230710,115800,134340150,6380,6380,6380,6380,0
20230710,115700,134340150,6380,6360,6380,6360,100
20230710,115600,133703130,6380,6350,6380,6330,151
20230710,115500,132744050,6360,6210,6380,6210,6711
20230710,115400,90272200,6190,6260,6260,6190,5343
20230710,115300,57138190,6260,6260,6260,6260,0
20230710,115200,57138190,6260,6260,6260,6260,0
20230710,115100,57138190,6260,6270,6270,6260,603
20230710,115000,53361320,6270,6280,6280,6270,194
20230710,114900,52144920,6290,6290,6290,6290,0
20230710,114800,52144920,6290,6290,6290,6290,0
20230710,114700,52144920,6290,6290,6290,6290,0
20230710,114600,52144920,6290,6290,6290,6290,0
20230710,114500,52144920,6290,6290,6290,6290,1
20230710,114400,52138630,6270,6270,6270,6270,0
20230710,114300,52138630,6270,6270,6270,6270,0
20230710,114200,52138630,6270,6270,6270,6270,0
20230710,114100,52138630,6270,6270,6270,6270,1
20230710,114000,52132360,6290,6290,6290,6290,287
20230710,113900,50327130,6310,6310,6310,6310,0
20230710,113800,50327130,6310,6310,6310,6310,0
20230710,113700,50327130,6310,6310,6310,6310,0
20230710,113600,50327130,6310,6310,6310,6310,0
20230710,113500,50327130,6310,6310,6310,6310,0
20230710,113400,50327130,6310,6310,6310,6310,0
20230710,113300,50327130,6310,6310,6310,6310,0
20230710,113200,50327130,6310,6310,6310,6310,0
20230710,113100,50327130,6310,6310,6310,6310,43
20230710,113000,50055800,6300,6300,6300,6300,0
20230710,112900,50055800,6300,6300,6300,6300,0
20230710,112800,50055800,6300,6300,6300,6300,0
20230710,112700,50055800,6300,6300,6300,6300,0
20230710,112600,50055800,6300,6300,6300,6300,0
20230710,112500,50055800,6300,6300,6300,6300,1
20230710,112400,50049500,6290,6290,6290,6290,0
20230710,112300,50049500,6290,6290,6290,6290,0
20230710,112200,50049500,6290,6290,6290,6290,0
20230710,112100,50049500,6290,6290,6290,6290,0
20230710,112000,50049500,6290,6290,6290,6290,0
20230710,111900,50049500,6290,6290,6290,6290,0
20230710,111800,50049500,6290,6290,6290,6290,0
20230710,111700,50049500,6290,6290,6290,6290,0
20230710,111600,50049500,6290,6290,6290,6290,0
20230710,111500,50049500,6290,6290,6290,6290,0
20230710,111400,50049500,6290,6290,6290,6290,0
20230710,111300,50049500,6290,6290,6290,6290,36
20230710,111200,49823060,6290,6290,6290,6290,0
20230710,111100,49823060,6290,6290,6290,6290,0
20230710,111000,49823060,6290,6290,6290,6290,0
20230710,110900,49823060,6290,6290,6290,6290,0
20230710,110800,49823060,6290,6290,6290,6290,0
20230710,110700,49823060,6290,6290,6290,6290,0
20230710,110600,49823060,6290,6290,6290,6290,0
20230710,110500,49823060,6290,6290,6290,6290,40
20230710,110400,49571460,6320,6320,6320,6320,1
20230710,110300,49565140,6320,6320,6320,6320,0
20230710,110200,49565140,6320,6320,6320,6320,0
20230710,110100,49565140,6320,6320,6320,6320,0
20230710,110000,49565140,6320,6320,6320,6320,0
20230710,105900,49565140,6320,6320,6320,6320,0
20230710,105800,49565140,6320,6320,6320,6320,1
20230710,105700,49558820,6290,6290,6290,6290,0
20230710,105600,49558820,6290,6290,6290,6290,0
20230710,105500,49558820,6290,6290,6290,6290,0
20230710,105400,49558820,6290,6290,6290,6290,0
20230710,105300,49558820,6290,6290,6290,6290,0
20230710,105200,49558820,6290,6290,6290,6290,0
20230710,105100,49558820,6290,6290,6290,6290,135
20230710,105000,48709670,6290,6290,6290,6290,0
20230710,104900,48709670,6290,6290,6290,6290,20
20230710,104800,48583870,6290,6290,6290,6290,1
20230710,104700,48577580,6320,6320,6320,6320,0
20230710,104600,48577580,6320,6320,6320,6320,0
20230710,104500,48577580,6320,6320,6320,6320,0
20230710,104400,48577580,6320,6320,6320,6320,0
20230710,104300,48577580,6320,6320,6320,6320,0
20230710,104200,48577580,6320,6320,6320,6320,0
20230710,104100,48577580,6320,6320,6320,6320,0
20230710,104000,48577580,6320,6320,6320,6320,0
20230710,103900,48577580,6320,6320,6320,6290,115
20230710,103800,47853780,6320,6320,6320,6320,1
20230710,103700,47847460,6300,6300,6300,6300,0
20230710,103600,47847460,6300,6300,6300,6300,0
20230710,103500,47847460,6300,6300,6300,6300,10
20230710,103400,47784460,6310,6310,6310,6310,74
20230710,103300,47317520,6310,6310,6310,6310,126
20230710,103200,46522460,6310,6310,6310,6310,16
20230710,103100,46421500,6310,6310,6310,6310,5
20230710,103000,46389950,6270,6270,6270,6270,0
20230710,102900,46389950,6270,6270,6270,6270,0
20230710,102800,46389950,6270,6270,6270,6270,0
20230710,102700,46389950,6270,6270,6270,6270,0
20230710,102600,46389950,6270,6270,6270,6270,0
20230710,102500,46389950,6270,6270,6270,6270,0
20230710,102400,46389950,6270,6270,6270,6270,0
20230710,102300,46389950,6270,6290,6290,6270,715
20230710,102200,41903600,6310,6310,6310,6310,0
20230710,102100,41903600,6310,6310,6310,6310,0
20230710,102000,41903600,6310,6310,6310,6310,1
20230710,101900,41897290,6290,6290,6290,6290,0
20230710,101800,41897290,6290,6290,6290,6290,0
20230710,101700,41897290,6290,6290,6290,6290,0
20230710,101600,41897290,6290,6290,6290,6290,60
20230710,101500,41519890,6300,6320,6320,6300,297
20230710,101400,39646250,6320,6320,6320,6320,70
20230710,101300,39203850,6320,6320,6320,6320,0
20230710,101200,39203850,6320,6320,6320,6320,0
20230710,101100,39203850,6320,6320,6320,6320,0
20230710,101000,39203850,6320,6320,6320,6320,0
20230710,100900,39203850,6320,6320,6320,6320,0
20230710,100800,39203850,6320,6320,6320,6320,62
20230710,100700,38812010,6320,6320,6320,6320,96
20230710,100600,38205290,6320,6320,6320,6320,0
20230710,100500,38205290,6320,6320,6320,6320,0
20230710,100400,38205290,6320,6320,6320,6320,10
20230710,100300,38142090,6270,6280,6280,6270,92
20230710,100200,37564400,6280,6280,6280,6280,260
20230710,100100,35931600,6270,6270,6270,6270,0
20230710,100000,35931600,6270,6270,6270,6270,40
20230710,095900,35680800,6280,6280,6280,6280,0
20230710,095800,35680800,6280,6280,6280,6280,226
20230710,095700,34261520,6320,6320,6320,6320,0
20230710,095600,34261520,6320,6320,6320,6320,0
20230710,095500,34261520,6320,6320,6320,6320,100
20230710,095400,33629520,6320,6320,6320,6320,0
20230710,095300,33629520,6320,6320,6320,6320,5
20230710,095200,33597920,6330,6330,6330,6330,0
20230710,095100,33597920,6330,6330,6330,6330,0
20230710,095000,33597920,6330,6240,6330,6200,1320
20230710,094900,25357960,6240,6240,6240,6240,3
20230710,094800,25339240,6250,6250,6250,6250,0
20230710,094700,25339240,6250,6250,6250,6250,0
20230710,094600,25339240,6250,6250,6250,6250,0
20230710,094500,25339240,6250,6250,6250,6250,0
20230710,094400,25339240,6250,6250,6250,6250,0
20230710,094300,25339240,6250,6250,6250,6250,96
20230710,094200,24739240,6250,6250,6250,6250,0
20230710,094100,24739240,6250,6250,6250,6250,0
20230710,094000,24739240,6250,6250,6250,6250,0
20230710,093900,24739240,6250,6250,6250,6250,1
20230710,093800,24732990,6250,6270,6270,6250,2
20230710,093700,24720470,6270,6270,6270,6270,0
20230710,093600,24720470,6270,6250,6270,6230,63
20230710,093500,24327520,6260,6230,6260,6230,51
20230710,093400,24009760,6270,6230,6270,6230,19
20230710,093300,23891150,6270,6270,6270,6270,1
20230710,093200,23884880,6230,6250,6280,6230,722
20230710,093100,19372130,6260,6260,6260,6260,0
20230710,093000,19372130,6260,6260,6260,6260,0
20230710,092900,19372130,6260,6260,6260,6260,4
20230710,092800,19347090,6260,6260,6260,6260,0
20230710,092700,19347090,6260,6260,6260,6260,0
20230710,092600,19347090,6260,6260,6260,6260,20
20230710,092500,19221890,6270,6180,6270,6180,231
20230710,092400,17788030,6140,6180,6180,6140,206
20230710,092300,16517710,6170,6170,6170,6170,0
20230710,092200,16517710,6170,6170,6170,6170,32
20230710,092100,16320270,6180,6180,6180,6180,158
20230710,092000,15343830,6180,6190,6190,6180,22
20230710,091900,15207770,6190,6200,6200,6190,124
20230710,091800,14440130,6200,6200,6200,6200,12
20230710,091700,14365730,6200,6200,6200,6200,0
20230710,091600,14365730,6200,6210,6210,6200,172
20230710,091500,13299310,6260,6260,6260,6260,0
20230710,091400,13299310,6260,6260,6260,6260,0
20230710,091300,13299310,6260,6260,6260,6260,0
20230710,091200,13299310,6260,6260,6260,6260,0
20230710,091100,13299310,6260,6200,6260,6200,41
20230710,091000,13044250,6200,6200,6200,6200,22
20230710,090900,12907850,6210,6210,6210,6210,2
20230710,090800,12895430,6210,6210,6210,6210,1
20230710,090700,12889220,6210,6190,6210,6190,3
20230710,090600,12870630,6270,6270,6270,6270,0
20230710,090500,12870630,6270,6270,6270,6270,0
20230710,090400,12870630,6270,6270,6270,6270,0
20230710,090300,12870630,6270,6260,6270,6100,900
20230710,090200,7286620,6270,6310,6310,6270,348
20230710,090100,5097930,6340,6340,6340,6340,30
20230710,090000,4907730,6340,6360,6360,6340,772