KissMeData/086040/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,194500,296659370,6980,6980,6980,6980,541
20230710,194400,296659370,6980,6980,6980,6980,0
20230710,194300,296659370,6980,6980,6980,6980,0
20230710,194200,296659370,6980,6980,6980,6980,0
20230710,194100,296659370,6980,6980,6980,6980,0
20230710,194000,296659370,6980,6980,6980,6980,0
20230710,193900,296659370,6980,6980,6980,6980,0
20230710,193800,296659370,6980,6980,6980,6980,0
20230710,193700,296659370,6980,6980,6980,6980,0
20230710,193600,296659370,6980,6980,6980,6980,0
20230710,193500,296659370,6980,6980,6980,6980,0
20230710,193400,296659370,6980,6980,6980,6980,0
20230710,193300,296659370,6980,6980,6980,6980,0
20230710,193200,296659370,6980,6980,6980,6980,0
20230710,193100,296659370,6980,6980,6980,6980,0
20230710,193000,296659370,6980,6980,6980,6980,0
20230710,192900,296659370,6980,6980,6980,6980,0
20230710,192800,296659370,6980,6980,6980,6980,0
20230710,192700,296659370,6980,6980,6980,6980,0
20230710,192600,296659370,6980,6980,6980,6980,0
20230710,192500,296659370,6980,6980,6980,6980,0
20230710,192400,296659370,6980,6980,6980,6980,0
20230710,192300,296659370,6980,6980,6980,6980,0
20230710,192200,296659370,6980,6980,6980,6980,0
20230710,192100,296659370,6980,6980,6980,6980,0
20230710,192000,296659370,6980,6980,6980,6980,0
20230710,191900,296659370,6980,6980,6980,6980,0
20230710,191800,296659370,6980,6980,6980,6980,0
20230710,191700,296659370,6980,6980,6980,6980,0
20230710,191600,296659370,6980,6980,6980,6980,0
20230710,191500,296659370,6980,6980,6980,6980,541
20230710,191400,296659370,6980,6980,6980,6980,0
20230710,191300,296659370,6980,6980,6980,6980,0
20230710,191200,296659370,6980,6980,6980,6980,0
20230710,191100,296659370,6980,6980,6980,6980,0
20230710,191000,296659370,6980,6980,6980,6980,0
20230710,190900,296659370,6980,6980,6980,6980,0
20230710,190800,296659370,6980,6980,6980,6980,0
20230710,190700,296659370,6980,6980,6980,6980,0
20230710,190600,296659370,6980,6980,6980,6980,0
20230710,190500,296659370,6980,6980,6980,6980,0
20230710,190400,296659370,6980,6980,6980,6980,0
20230710,190300,296659370,6980,6980,6980,6980,0
20230710,190200,296659370,6980,6980,6980,6980,0
20230710,190100,296659370,6980,6980,6980,6980,0
20230710,190000,296659370,6980,6980,6980,6980,0
20230710,185900,296659370,6980,6980,6980,6980,0
20230710,185800,296659370,6980,6980,6980,6980,0
20230710,185700,296659370,6980,6980,6980,6980,0
20230710,185600,296659370,6980,6980,6980,6980,0
20230710,185500,296659370,6980,6980,6980,6980,0
20230710,185400,296659370,6980,6980,6980,6980,0
20230710,185300,296659370,6980,6980,6980,6980,0
20230710,185200,296659370,6980,6980,6980,6980,0
20230710,185100,296659370,6980,6980,6980,6980,0
20230710,185000,296659370,6980,6980,6980,6980,0
20230710,184900,296659370,6980,6980,6980,6980,0
20230710,184800,296659370,6980,6980,6980,6980,0
20230710,184700,296659370,6980,6980,6980,6980,0
20230710,184600,296659370,6980,6980,6980,6980,0
20230710,184500,296659370,6980,6980,6980,6980,541
20230710,184400,296659370,6980,6980,6980,6980,0
20230710,184300,296659370,6980,6980,6980,6980,0
20230710,184200,296659370,6980,6980,6980,6980,0
20230710,184100,296659370,6980,6980,6980,6980,0
20230710,184000,296659370,6980,6980,6980,6980,0
20230710,183900,296659370,6980,6980,6980,6980,0
20230710,183800,296659370,6980,6980,6980,6980,0
20230710,183700,296659370,6980,6980,6980,6980,0
20230710,183600,296659370,6980,6980,6980,6980,0
20230710,183500,296659370,6980,6980,6980,6980,0
20230710,183400,296659370,6980,6980,6980,6980,0
20230710,183300,296659370,6980,6980,6980,6980,0
20230710,183200,296659370,6980,6980,6980,6980,0
20230710,183100,296659370,6980,6980,6980,6980,0
20230710,183000,296659370,6980,6980,6980,6980,0
20230710,182900,296659370,6980,6980,6980,6980,0
20230710,182800,296659370,6980,6980,6980,6980,0
20230710,182700,296659370,6980,6980,6980,6980,0
20230710,182600,296659370,6980,6980,6980,6980,0
20230710,182500,296659370,6980,6980,6980,6980,0
20230710,182400,296659370,6980,6980,6980,6980,0
20230710,182300,296659370,6980,6980,6980,6980,0
20230710,182200,296659370,6980,6980,6980,6980,0
20230710,182100,296659370,6980,6980,6980,6980,0
20230710,182000,296659370,6980,6980,6980,6980,0
20230710,181900,296659370,6980,6980,6980,6980,0
20230710,181800,296659370,6980,6980,6980,6980,0
20230710,181700,296659370,6980,6980,6980,6980,0
20230710,181600,296659370,6980,6980,6980,6980,0
20230710,181500,296659370,6980,6980,6980,6980,541
20230710,181400,296659370,6980,6980,6980,6980,0
20230710,181300,296659370,6980,6980,6980,6980,0
20230710,181200,296659370,6980,6980,6980,6980,0
20230710,181100,296659370,6980,6980,6980,6980,0
20230710,181000,296659370,6980,6980,6980,6980,0
20230710,180900,296659370,6980,6980,6980,6980,0
20230710,180800,296659370,6980,6980,6980,6980,0
20230710,180700,296659370,6980,6980,6980,6980,0
20230710,180600,296659370,6980,6980,6980,6980,0
20230710,180500,296659370,6980,6980,6980,6980,0
20230710,180400,296659370,6980,6980,6980,6980,0
20230710,180300,296659370,6980,6980,6980,6980,0
20230710,180200,296659370,6980,6980,6980,6980,0
20230710,180100,296659370,6980,6980,6980,6980,0
20230710,180000,296659370,6980,6980,6980,6980,0
20230710,175900,296659370,6980,6980,6980,6980,0
20230710,175800,296659370,6980,6980,6980,6980,0
20230710,175700,296659370,6980,6980,6980,6980,0
20230710,175600,296659370,6980,6980,6980,6980,0
20230710,175500,296659370,6980,6980,6980,6980,0
20230710,175400,296659370,6980,6980,6980,6980,0
20230710,175300,296659370,6980,6980,6980,6980,0
20230710,175200,296659370,6980,6980,6980,6980,0
20230710,175100,296659370,6980,6980,6980,6980,0
20230710,175000,296659370,6980,6980,6980,6980,0
20230710,174900,296659370,6980,6980,6980,6980,0
20230710,174800,296659370,6980,6980,6980,6980,0
20230710,174700,296659370,6980,6980,6980,6980,0
20230710,174600,296659370,6980,6980,6980,6980,0
20230710,174500,296659370,6980,6980,6980,6980,541
20230710,174400,296659370,6980,6980,6980,6980,0
20230710,174300,296659370,6980,6980,6980,6980,0
20230710,174200,296659370,6980,6980,6980,6980,0
20230710,174100,296659370,6980,6980,6980,6980,0
20230710,174000,296659370,6980,6980,6980,6980,0
20230710,173900,296659370,6980,6980,6980,6980,0
20230710,173800,296659370,6980,6980,6980,6980,0
20230710,173700,296659370,6980,6980,6980,6980,0
20230710,173600,296659370,6980,6980,6980,6980,0
20230710,173500,296659370,6980,6980,6980,6980,0
20230710,173400,296659370,6980,6980,6980,6980,0
20230710,173300,296659370,6980,6980,6980,6980,0
20230710,173200,296659370,6980,6980,6980,6980,0
20230710,173100,296659370,6980,6980,6980,6980,0
20230710,173000,296659370,6980,6980,6980,6980,0
20230710,172900,296659370,6980,6980,6980,6980,0
20230710,172800,296659370,6980,6980,6980,6980,0
20230710,172700,296659370,6980,6980,6980,6980,0
20230710,172600,296659370,6980,6980,6980,6980,0
20230710,172500,296659370,6980,6980,6980,6980,0
20230710,172400,296659370,6980,6980,6980,6980,0
20230710,172300,296659370,6980,6980,6980,6980,0
20230710,172200,296659370,6980,6980,6980,6980,0
20230710,172100,296659370,6980,6980,6980,6980,0
20230710,172000,296659370,6980,6980,6980,6980,0
20230710,171900,296659370,6980,6980,6980,6980,0
20230710,171800,296659370,6980,6980,6980,6980,0
20230710,171700,296659370,6980,6980,6980,6980,0
20230710,171600,296659370,6980,6980,6980,6980,0
20230710,171500,296659370,6980,6980,6980,6980,541
20230710,171400,296659370,6980,6980,6980,6980,0
20230710,171300,296659370,6980,6980,6980,6980,0
20230710,171200,296659370,6980,6980,6980,6980,0
20230710,171100,296659370,6980,6980,6980,6980,0
20230710,171000,296659370,6980,6980,6980,6980,0
20230710,170900,296659370,6980,6980,6980,6980,0
20230710,170800,296659370,6980,6980,6980,6980,0
20230710,170700,296659370,6980,6980,6980,6980,0
20230710,170600,296659370,6980,6980,6980,6980,0
20230710,170500,296659370,6980,6980,6980,6980,0
20230710,170400,296659370,6980,6980,6980,6980,0
20230710,170300,296659370,6980,6980,6980,6980,0
20230710,170200,296659370,6980,6980,6980,6980,0
20230710,170100,296659370,6980,6980,6980,6980,0
20230710,170000,296659370,6980,6980,6980,6980,0
20230710,165900,296659370,6980,6980,6980,6980,0
20230710,165800,296659370,6980,6980,6980,6980,0
20230710,165700,296659370,6980,6980,6980,6980,0
20230710,165600,296659370,6980,6980,6980,6980,0
20230710,165500,296659370,6980,6980,6980,6980,0
20230710,165400,296659370,6980,6980,6980,6980,0
20230710,165300,296659370,6980,6980,6980,6980,0
20230710,165200,296659370,6980,6980,6980,6980,0
20230710,165100,296659370,6980,6980,6980,6980,0
20230710,165000,296659370,6980,6980,6980,6980,0
20230710,164900,296659370,6980,6980,6980,6980,0
20230710,164800,296659370,6980,6980,6980,6980,0
20230710,164700,296659370,6980,6980,6980,6980,0
20230710,164600,296659370,6980,6980,6980,6980,0
20230710,164500,296659370,6980,6980,6980,6980,541
20230710,164400,296659370,6980,6980,6980,6980,0
20230710,164300,296659370,6980,6980,6980,6980,0
20230710,164200,296659370,6980,6980,6980,6980,0
20230710,164100,296659370,6980,6980,6980,6980,0
20230710,164000,296659370,6980,6980,6980,6980,0
20230710,163900,296659370,6980,6980,6980,6980,0
20230710,163800,296659370,6980,6980,6980,6980,0
20230710,163700,296659370,6980,6980,6980,6980,0
20230710,163600,296659370,6980,6980,6980,6980,0
20230710,163500,296659370,6980,6980,6980,6980,0
20230710,163400,296659370,6980,6980,6980,6980,0
20230710,163300,296659370,6980,6980,6980,6980,0
20230710,163200,296659370,6980,6980,6980,6980,0
20230710,163100,296659370,6980,6980,6980,6980,0
20230710,163000,296659370,6980,6980,6980,6980,0
20230710,162900,296659370,6980,6980,6980,6980,0
20230710,162800,296659370,6980,6980,6980,6980,0
20230710,162700,296659370,6980,6980,6980,6980,0
20230710,162600,296659370,6980,6980,6980,6980,0
20230710,162500,296659370,6980,6980,6980,6980,0
20230710,162400,296659370,6980,6980,6980,6980,0
20230710,162300,296659370,6980,6980,6980,6980,0
20230710,162200,296659370,6980,6980,6980,6980,0
20230710,162100,296659370,6980,6980,6980,6980,0
20230710,162000,296659370,6980,6980,6980,6980,0
20230710,161900,296659370,6980,6980,6980,6980,0
20230710,161800,296659370,6980,6980,6980,6980,0
20230710,161700,296659370,6980,6980,6980,6980,0
20230710,161600,296659370,6980,6980,6980,6980,0
20230710,161500,296659370,6980,6980,6980,6980,541
20230710,161400,296659370,6980,6980,6980,6980,0
20230710,161300,296659370,6980,6980,6980,6980,0
20230710,161200,296659370,6980,6980,6980,6980,0
20230710,161100,296659370,6980,6980,6980,6980,0
20230710,161000,296659370,6980,6980,6980,6980,0
20230710,160900,296659370,6980,6980,6980,6980,0
20230710,160800,296659370,6980,6980,6980,6980,0
20230710,160700,296659370,6980,6980,6980,6980,0
20230710,160600,296659370,6980,6980,6980,6980,0
20230710,160500,296659370,6980,6980,6980,6980,0
20230710,160400,296659370,6980,6980,6980,6980,0
20230710,160300,296659370,6980,6980,6980,6980,0
20230710,160200,296659370,6980,6980,6980,6980,0
20230710,160100,296659370,6980,6980,6980,6980,0
20230710,160000,296659370,6980,6980,6980,6980,0
20230710,155900,296659370,6980,6980,6980,6980,0
20230710,155800,296659370,6980,6980,6980,6980,0
20230710,155700,296659370,6980,6980,6980,6980,0
20230710,155600,296659370,6980,6980,6980,6980,0
20230710,155500,296659370,6980,6980,6980,6980,0
20230710,155400,296659370,6980,6980,6980,6980,0
20230710,155300,296659370,6980,6980,6980,6980,0
20230710,155200,296659370,6980,6980,6980,6980,0
20230710,155100,296659370,6980,6980,6980,6980,0
20230710,155000,296659370,6980,6980,6980,6980,0
20230710,154900,296659370,6980,6980,6980,6980,0
20230710,154800,296659370,6980,6980,6980,6980,0
20230710,154700,296659370,6980,6980,6980,6980,0
20230710,154600,296659370,6980,6980,6980,6980,0
20230710,154500,296659370,6980,6980,6980,6980,541
20230710,154400,296659370,6980,6980,6980,6980,0
20230710,154300,296659370,6980,6980,6980,6980,0
20230710,154200,296659370,6980,6980,6980,6980,0
20230710,154100,296659370,6980,6980,6980,6980,0
20230710,154000,296659370,6980,6980,6980,6980,0
20230710,153900,296659370,6980,6980,6980,6980,0
20230710,153800,296659370,6980,6980,6980,6980,0
20230710,153700,296659370,6980,6980,6980,6980,0
20230710,153600,296659370,6980,6980,6980,6980,0
20230710,153500,296659370,6980,6980,6980,6980,0
20230710,153400,296659370,6980,6980,6980,6980,0
20230710,153300,296659370,6980,6980,6980,6980,0
20230710,153200,296659370,6980,6980,6980,6980,0
20230710,153100,296659370,6980,6980,6980,6980,0
20230710,153000,296659370,6980,6980,6980,6980,541
20230710,152900,292883190,6980,6980,6980,6980,0
20230710,152800,292883190,6980,6980,6980,6980,0
20230710,152700,292883190,6980,6980,6980,6980,0
20230710,152600,292883190,6980,6980,6980,6980,0
20230710,152500,292883190,6980,6980,6980,6980,0
20230710,152400,292883190,6980,6980,6980,6980,0
20230710,152300,292883190,6980,6980,6980,6980,0
20230710,152200,292883190,6980,6980,6980,6980,0
20230710,152100,292883190,6980,6980,6980,6980,0
20230710,152000,292883190,6980,6980,6980,6980,0
20230710,151900,292883190,6980,6980,6980,6980,498
20230710,151800,289407150,6980,6980,6980,6980,31
20230710,151700,289190770,6980,6980,6980,6980,7
20230710,151600,289141910,6980,6980,6980,6980,610
20230710,151500,284884110,6980,6980,6980,6980,100
20230710,151400,284186110,6980,6980,6980,6980,1000
20230710,151300,277206110,6980,6980,6980,6980,7
20230710,151200,277157250,7000,7000,7000,7000,0
20230710,151100,277157250,7000,7000,7000,7000,1
20230710,151000,277150250,6980,6980,6980,6980,819
20230710,150900,271433630,6980,6980,6980,6980,0
20230710,150800,271433630,6980,6980,6980,6980,29
20230710,150700,271231210,6980,6980,6980,6980,2377
20230710,150600,254639750,7000,6980,7000,6980,18
20230710,150500,254514090,6980,6980,6980,6980,1549
20230710,150400,243702070,6990,6990,6990,6990,65
20230710,150300,243247720,6990,6990,6990,6990,0
20230710,150200,243247720,6990,6990,6990,6990,0
20230710,150100,243247720,6990,6990,6990,6990,747
20230710,150000,238026190,7000,7000,7000,7000,41
20230710,145900,237739190,7000,7000,7000,7000,0
20230710,145800,237739190,7000,7000,7000,7000,0
20230710,145700,237739190,7000,7000,7000,7000,0
20230710,145600,237739190,7000,7000,7000,7000,9
20230710,145500,237676190,6990,6990,6990,6990,0
20230710,145400,237676190,6990,7010,7010,6990,21
20230710,145300,237529380,7010,7000,7010,7000,101
20230710,145200,236822050,6990,6990,6990,6990,137
20230710,145100,235864420,6990,6990,6990,6990,573
20230710,145000,231859150,7000,7000,7000,7000,0
20230710,144900,231859150,7000,7000,7000,7000,0
20230710,144800,231859150,7000,7000,7000,7000,0
20230710,144700,231859150,7000,7000,7000,7000,0
20230710,144600,231859150,7000,7000,7000,7000,0
20230710,144500,231859150,7000,7000,7000,7000,0
20230710,144400,231859150,7000,7000,7000,7000,0
20230710,144300,231859150,7000,7000,7000,7000,0
20230710,144200,231859150,7000,7000,7000,7000,32
20230710,144100,231635150,7000,7000,7000,7000,4
20230710,144000,231607150,7000,7000,7000,7000,1
20230710,143900,231600150,7000,7000,7000,7000,0
20230710,143800,231600150,7000,7000,7000,7000,13
20230710,143700,231509150,7000,7000,7000,7000,109
20230710,143600,230746150,7000,7000,7000,7000,16
20230710,143500,230634150,7010,7010,7010,7010,0
20230710,143400,230634150,7010,7010,7010,7010,1
20230710,143300,230627140,7000,7000,7000,7000,49
20230710,143200,230284140,7000,7000,7000,7000,27
20230710,143100,230095140,7000,7000,7000,7000,24
20230710,143000,229927140,6990,6990,6990,6990,85
20230710,142900,229332990,7000,7000,7000,7000,0
20230710,142800,229332990,7000,7000,7000,7000,0
20230710,142700,229332990,7000,7000,7000,7000,0
20230710,142600,229332990,7000,7000,7000,7000,0
20230710,142500,229332990,7000,7000,7000,7000,0
20230710,142400,229332990,7000,7000,7000,7000,0
20230710,142300,229332990,7000,7000,7000,7000,0
20230710,142200,229332990,7000,7000,7000,7000,0
20230710,142100,229332990,7000,7000,7000,7000,0
20230710,142000,229332990,7000,7000,7000,7000,1
20230710,141900,229325990,6980,6980,6980,6980,0
20230710,141800,229325990,6980,6980,6980,6980,0
20230710,141700,229325990,6980,6980,6980,6980,0
20230710,141600,229325990,6980,6980,6980,6980,0
20230710,141500,229325990,6980,6980,6980,6980,0
20230710,141400,229325990,6980,6980,6980,6980,0
20230710,141300,229325990,6980,6980,6980,6980,614
20230710,141200,225040270,6990,6990,6990,6990,0
20230710,141100,225040270,6990,7000,7000,6990,614
20230710,141000,220748060,7000,7000,7000,7000,80
20230710,140900,220188060,6990,6990,6990,6990,0
20230710,140800,220188060,6990,6990,6990,6990,0
20230710,140700,220188060,6990,6990,6990,6990,100
20230710,140600,219489060,7030,7030,7030,7030,2
20230710,140500,219475000,6990,6990,6990,6990,0
20230710,140400,219475000,6990,6990,6990,6990,0
20230710,140300,219475000,6990,6990,6990,6990,0
20230710,140200,219475000,6990,6990,6990,6990,0
20230710,140100,219475000,6990,7010,7010,6990,500
20230710,140000,215976940,7010,7010,7010,7010,0
20230710,135900,215976940,7010,7010,7010,7010,0
20230710,135800,215976940,7010,7010,7010,7010,0
20230710,135700,215976940,7010,7010,7010,7010,0
20230710,135600,215976940,7010,7010,7010,7010,0
20230710,135500,215976940,7010,7010,7010,7010,0
20230710,135400,215976940,7010,7010,7010,7010,0
20230710,135300,215976940,7010,7010,7010,7010,0
20230710,135200,215976940,7010,7030,7030,7010,437
20230710,135100,212905570,7030,7030,7030,7030,201
20230710,135000,211492540,7030,7030,7030,7030,200
20230710,134900,210086540,7030,7030,7030,7030,100
20230710,134800,209383540,7030,7030,7030,7030,0
20230710,134700,209383540,7030,7030,7030,7030,0
20230710,134600,209383540,7030,7030,7030,7030,0
20230710,134500,209383540,7030,7030,7030,7030,0
20230710,134400,209383540,7030,7030,7030,7030,0
20230710,134300,209383540,7030,7030,7030,7030,0
20230710,134200,209383540,7030,7030,7030,7030,10
20230710,134100,209313240,7030,7030,7030,7030,0
20230710,134000,209313240,7030,7030,7030,7030,0
20230710,133900,209313240,7030,7020,7030,7010,128
20230710,133800,208414870,7010,7010,7010,7010,0
20230710,133700,208414870,7010,7010,7010,7010,0
20230710,133600,208414870,7010,7010,7010,7010,0
20230710,133500,208414870,7010,7010,7010,7010,0
20230710,133400,208414870,7010,7010,7010,7010,0
20230710,133300,208414870,7010,7010,7010,7010,11
20230710,133200,208337760,7010,7010,7010,7010,2
20230710,133100,208323740,7010,7010,7010,7010,0
20230710,133000,208323740,7010,7010,7010,7010,0
20230710,132900,208323740,7010,7010,7010,7010,0
20230710,132800,208323740,7010,7010,7010,7010,0
20230710,132700,208323740,7010,7010,7010,7010,0
20230710,132600,208323740,7010,7010,7010,7010,0
20230710,132500,208323740,7010,7010,7010,7010,0
20230710,132400,208323740,7010,7010,7010,7010,0
20230710,132300,208323740,7010,7010,7010,7010,0
20230710,132200,208323740,7010,7010,7010,7010,0
20230710,132100,208323740,7010,7010,7010,7010,0
20230710,132000,208323740,7010,7010,7010,7010,0
20230710,131900,208323740,7010,7010,7010,7010,0
20230710,131800,208323740,7010,7010,7010,7010,0
20230710,131700,208323740,7010,7010,7010,7010,0
20230710,131600,208323740,7010,7010,7010,7010,0
20230710,131500,208323740,7010,7010,7010,7010,0
20230710,131400,208323740,7010,7010,7010,7010,0
20230710,131300,208323740,7010,7010,7010,7010,0
20230710,131200,208323740,7010,7010,7010,7010,0
20230710,131100,208323740,7010,7010,7010,7010,3
20230710,131000,208302710,7010,7010,7010,7010,0
20230710,130900,208302710,7010,7010,7010,7010,14
20230710,130800,208204570,7010,7010,7010,7010,0
20230710,130700,208204570,7010,7010,7010,7010,0
20230710,130600,208204570,7010,7010,7010,7010,0
20230710,130500,208204570,7010,7010,7010,7010,0
20230710,130400,208204570,7010,7010,7010,7010,0
20230710,130300,208204570,7010,7010,7010,7010,0
20230710,130200,208204570,7010,7010,7010,7010,0
20230710,130100,208204570,7010,7010,7010,7010,0
20230710,130000,208204570,7010,7010,7010,7010,0
20230710,125900,208204570,7010,7010,7010,7010,0
20230710,125800,208204570,7010,7010,7010,7010,0
20230710,125700,208204570,7010,7010,7010,7010,0
20230710,125600,208204570,7010,7010,7010,7010,0
20230710,125500,208204570,7010,7010,7010,7010,110
20230710,125400,207433470,7000,7000,7000,7000,0
20230710,125300,207433470,7000,7000,7000,7000,0
20230710,125200,207433470,7000,7000,7000,7000,99
20230710,125100,206740470,6990,6990,6990,6990,0
20230710,125000,206740470,6990,6990,6990,6990,0
20230710,124900,206740470,6990,6990,6990,6990,146
20230710,124800,205719930,6990,6990,6990,6990,0
20230710,124700,205719930,6990,6990,6990,6990,205
20230710,124600,204286980,6990,6990,6990,6990,0
20230710,124500,204286980,6990,6990,6990,6990,0
20230710,124400,204286980,6990,6990,6990,6990,0
20230710,124300,204286980,6990,6990,6990,6990,0
20230710,124200,204286980,6990,6990,6990,6990,0
20230710,124100,204286980,6990,6990,6990,6990,0
20230710,124000,204286980,6990,6990,6990,6990,0
20230710,123900,204286980,6990,6990,6990,6990,0
20230710,123800,204286980,6990,6990,6990,6990,360
20230710,123700,201770580,6990,6990,6990,6990,0
20230710,123600,201770580,6990,6990,6990,6990,0
20230710,123500,201770580,6990,6990,6990,6990,1000
20230710,123400,194780580,7000,7000,7000,7000,0
20230710,123300,194780580,7000,7000,7000,7000,1000
20230710,123200,187780580,7010,7020,7020,7010,1000
20230710,123100,180770470,7030,7030,7030,7030,1171
20230710,123000,172538340,7030,7030,7030,7030,1
20230710,122900,172531310,7030,7030,7030,7030,51
20230710,122800,172172780,7030,7030,7030,7030,0
20230710,122700,172172780,7030,7030,7030,7030,0
20230710,122600,172172780,7030,7030,7030,7030,5
20230710,122500,172137630,7030,7030,7030,7030,1
20230710,122400,172130600,7030,7030,7030,7030,0
20230710,122300,172130600,7030,7030,7030,7030,47
20230710,122200,171800190,7030,7030,7030,7030,0
20230710,122100,171800190,7030,7030,7030,7030,0
20230710,122000,171800190,7030,7030,7030,7030,100
20230710,121900,171097190,7030,7030,7030,7030,58
20230710,121800,170689450,7030,7030,7030,7030,0
20230710,121700,170689450,7030,7030,7030,7030,209
20230710,121600,169220180,7030,7030,7030,7030,0
20230710,121500,169220180,7030,7030,7030,7030,0
20230710,121400,169220180,7030,7030,7030,7030,0
20230710,121300,169220180,7030,7030,7030,7030,0
20230710,121200,169220180,7030,7030,7030,7030,0
20230710,121100,169220180,7030,7030,7030,7030,0
20230710,121000,169220180,7030,7030,7030,7030,0
20230710,120900,169220180,7030,7030,7030,7030,0
20230710,120800,169220180,7030,7040,7040,7030,20
20230710,120700,169079570,7030,7050,7050,7030,91
20230710,120600,168438040,7040,7040,7040,7040,0
20230710,120500,168438040,7040,7040,7040,7040,0
20230710,120400,168438040,7040,7020,7040,7020,241
20230710,120300,166742280,7030,7030,7030,7030,0
20230710,120200,166742280,7030,7030,7030,7030,0
20230710,120100,166742280,7030,7030,7030,7030,0
20230710,120000,166742280,7030,7030,7030,7030,0
20230710,115900,166742280,7030,7030,7030,7030,0
20230710,115800,166742280,7030,7030,7030,7030,0
20230710,115700,166742280,7030,7030,7030,7030,1
20230710,115600,166735250,6990,6990,6990,6990,0
20230710,115500,166735250,6990,6990,6990,6990,1
20230710,115400,166728260,6990,6990,6990,6990,0
20230710,115300,166728260,6990,6990,6990,6990,0
20230710,115200,166728260,6990,6990,6990,6990,0
20230710,115100,166728260,6990,6990,6990,6990,0
20230710,115000,166728260,6990,7020,7020,6990,1369
20230710,114900,157140910,7020,7020,7020,7020,0
20230710,114800,157140910,7020,7020,7020,7020,0
20230710,114700,157140910,7020,7020,7020,7020,0
20230710,114600,157140910,7020,7020,7020,7020,144
20230710,114500,156130030,7020,7020,7020,7020,0
20230710,114400,156130030,7020,7020,7020,7020,0
20230710,114300,156130030,7020,7020,7020,7020,0
20230710,114200,156130030,7020,7020,7020,7020,5
20230710,114100,156094930,7010,7010,7010,7010,0
20230710,114000,156094930,7010,7010,7010,7010,0
20230710,113900,156094930,7010,7010,7010,7010,1
20230710,113800,156087920,7030,7030,7030,7030,0
20230710,113700,156087920,7030,7030,7030,7030,100
20230710,113600,155384920,7030,7030,7030,7030,0
20230710,113500,155384920,7030,7030,7030,7030,0
20230710,113400,155384920,7030,7030,7030,7030,0
20230710,113300,155384920,7030,7030,7030,7030,5
20230710,113200,155349770,7030,7030,7030,7030,0
20230710,113100,155349770,7030,7030,7030,7030,0
20230710,113000,155349770,7030,7030,7030,7030,0
20230710,112900,155349770,7030,7030,7030,7030,0
20230710,112800,155349770,7030,7030,7030,7030,59
20230710,112700,154935000,7040,7040,7040,7040,1
20230710,112600,154927960,7030,7030,7030,7030,4
20230710,112500,154899840,7040,7040,7040,7030,12
20230710,112400,154815400,7040,7040,7040,7030,108
20230710,112300,154055150,7030,7030,7030,7030,8
20230710,112200,153998910,7040,7040,7040,7040,0
20230710,112100,153998910,7040,7030,7040,7030,218
20230710,112000,152464370,7030,7010,7030,7010,186
20230710,111900,151157890,7020,7020,7020,7020,1
20230710,111800,151150870,7000,7000,7000,7000,80
20230710,111700,150590870,7000,7000,7000,7000,1
20230710,111600,150583870,7020,7020,7020,7020,1
20230710,111500,150576850,7000,7000,7000,7000,200
20230710,111400,149176850,7000,7000,7000,7000,0
20230710,111300,149176850,7000,7000,7000,7000,0
20230710,111200,149176850,7000,7000,7000,7000,2
20230710,111100,149162850,7020,7020,7020,7020,1
20230710,111000,149155830,7000,7000,7000,7000,30
20230710,110900,148945830,7020,7020,7020,7020,1
20230710,110800,148938810,7010,7000,7010,7000,72
20230710,110700,148434310,7000,7000,7000,7000,13
20230710,110600,148343310,7000,7000,7000,7000,0
20230710,110500,148343310,7000,7000,7000,7000,0
20230710,110400,148343310,7000,7000,7000,7000,100
20230710,110300,147643310,7000,7000,7000,7000,1
20230710,110200,147636310,6990,6990,6990,6990,0
20230710,110100,147636310,6990,6990,6990,6990,200
20230710,110000,146238310,7000,7000,7000,7000,0
20230710,105900,146238310,7000,7000,7000,7000,1
20230710,105800,146231310,7000,7000,7000,7000,42
20230710,105700,145937310,7000,7000,7000,7000,105
20230710,105600,145202310,7000,7000,7000,7000,80
20230710,105500,144642310,7000,7000,7000,7000,1
20230710,105400,144635310,7010,7010,7010,7010,20
20230710,105300,144495110,7010,7010,7010,7010,122
20230710,105200,143639890,7010,7010,7010,7010,10
20230710,105100,143569790,7020,7020,7020,7020,1
20230710,105000,143562770,7040,7040,7040,7040,0
20230710,104900,143562770,7040,7040,7040,7040,0
20230710,104800,143562770,7040,7020,7040,7020,5
20230710,104700,143527620,7020,7020,7020,7020,20
20230710,104600,143387220,7040,7010,7040,7010,102
20230710,104500,142669170,7000,7000,7000,7000,0
20230710,104400,142669170,7000,7000,7000,7000,1
20230710,104300,142662170,7010,7010,7010,7010,0
20230710,104200,142662170,7010,7010,7010,7010,0
20230710,104100,142662170,7010,7010,7010,7010,358
20230710,104000,140152590,7010,7010,7010,7010,0
20230710,103900,140152590,7010,7010,7010,7010,0
20230710,103800,140152590,7010,7020,7020,7010,33
20230710,103700,139921250,7020,7020,7020,7020,0
20230710,103600,139921250,7020,7020,7020,7020,9
20230710,103500,139858070,7020,7020,7020,7020,0
20230710,103400,139858070,7020,7030,7030,7020,621
20230710,103300,135497690,7040,7040,7040,7040,0
20230710,103200,135497690,7040,7040,7040,7040,291
20230710,103100,133449050,7080,7080,7080,7080,0
20230710,103000,133449050,7080,7080,7080,7080,50
20230710,102900,133095050,7080,7080,7080,7080,0
20230710,102800,133095050,7080,7080,7080,7080,0
20230710,102700,133095050,7080,7080,7080,7080,0
20230710,102600,133095050,7080,7080,7080,7080,0
20230710,102500,133095050,7080,7080,7080,7080,1
20230710,102400,133087970,7050,7050,7050,7050,5
20230710,102300,133052720,7050,7050,7050,7050,0
20230710,102200,133052720,7050,7060,7060,7050,249
20230710,102100,131296740,7080,7080,7080,7080,0
20230710,102000,131296740,7080,7080,7080,7080,0
20230710,101900,131296740,7080,7080,7080,7080,0
20230710,101800,131296740,7080,7080,7080,7080,40
20230710,101700,131013540,7090,7090,7090,7090,0
20230710,101600,131013540,7090,7090,7090,7090,1
20230710,101500,131006450,7110,7110,7110,7110,0
20230710,101400,131006450,7110,7110,7110,7110,0
20230710,101300,131006450,7110,7070,7110,7070,1411
20230710,101200,120999140,7060,7060,7060,7060,544
20230710,101100,117158500,7050,7050,7050,7050,49
20230710,101000,116813050,7060,7060,7060,7060,1
20230710,100900,116805990,7050,7050,7050,7050,216
20230710,100800,115283190,7050,7050,7050,7050,877
20230710,100700,109100340,7030,7040,7040,7030,274
20230710,100600,107172380,7030,7030,7030,7030,26
20230710,100500,106989600,7020,7020,7020,7020,294
20230710,100400,104925720,7020,7020,7020,7020,336
20230710,100300,102567000,7030,7030,7030,7030,15
20230710,100200,102461550,7040,7040,7040,7040,0
20230710,100100,102461550,7040,7040,7040,7040,0
20230710,100000,102461550,7040,7040,7040,7040,0
20230710,095900,102461550,7040,7040,7040,7040,0
20230710,095800,102461550,7040,7040,7040,7040,0
20230710,095700,102461550,7040,7040,7040,7040,0
20230710,095600,102461550,7040,7040,7040,7040,0
20230710,095500,102461550,7040,7040,7040,7040,1
20230710,095400,102454510,7040,7040,7040,7040,5
20230710,095300,102419310,7040,7040,7040,7040,174
20230710,095200,101194350,7040,7040,7050,7040,46
20230710,095100,100870500,7040,7050,7050,7040,60
20230710,095000,100447860,7050,7050,7050,7050,772
20230710,094900,95005260,7040,7040,7040,7040,0
20230710,094800,95005260,7040,7040,7040,7040,0
20230710,094700,95005260,7040,7030,7040,7030,381
20230710,094600,92324840,7040,7040,7040,7040,0
20230710,094500,92324840,7040,7040,7040,7040,5
20230710,094400,92289640,7040,7040,7040,7040,20
20230710,094300,92148840,7040,7040,7040,7040,0
20230710,094200,92148840,7040,7020,7040,7020,70
20230710,094100,91657300,7010,7010,7010,7010,3
20230710,094000,91636270,7010,7010,7010,7010,0
20230710,093900,91636270,7010,7010,7010,7010,0
20230710,093800,91636270,7010,7010,7010,7010,2
20230710,093700,91622250,7000,7000,7000,7000,600
20230710,093600,87422250,7000,7000,7000,6970,203
20230710,093500,86007250,6980,6980,6980,6980,1393
20230710,093400,76284110,6960,6960,6960,6960,1
20230710,093300,76277150,6980,6980,6980,6980,11
20230710,093200,76200370,6980,6980,6980,6980,5
20230710,093100,76165470,6970,6950,6970,6950,200
20230710,093000,74773470,6970,6970,6970,6970,1
20230710,092900,74766500,6950,6950,6950,6950,1
20230710,092800,74759550,6950,6970,6970,6950,325
20230710,092700,72500300,6970,6960,6970,6960,211
20230710,092600,71029730,6970,6970,6970,6970,25
20230710,092500,70855480,6970,6970,6970,6970,1
20230710,092400,70848510,6960,6960,6960,6960,0
20230710,092300,70848510,6960,6960,6960,6960,0
20230710,092200,70848510,6960,6960,6960,6960,0
20230710,092100,70848510,6960,6970,6970,6960,9
20230710,092000,70785850,6970,6970,6970,6970,0
20230710,091900,70785850,6970,6970,6970,6970,0
20230710,091800,70785850,6970,6970,6970,6970,0
20230710,091700,70785850,6970,6970,6970,6970,0
20230710,091600,70785850,6970,6970,6970,6970,193
20230710,091500,69440640,6960,6960,6960,6960,50
20230710,091400,69092640,6950,6970,6970,6950,102
20230710,091300,68383700,6970,6970,6970,6970,3
20230710,091200,68362790,6970,6970,6970,6970,258
20230710,091100,66564530,6940,6940,6940,6940,285
20230710,091000,64586630,6970,6970,6970,6970,2
20230710,090900,64572690,6920,6920,6920,6920,0
20230710,090800,64572690,6920,6950,6950,6920,2550
20230710,090700,46923150,6980,6980,6980,6980,4
20230710,090600,46895230,6980,6980,6980,6980,552
20230710,090500,43042270,6920,6950,6980,6920,1522
20230710,090400,32506740,6950,6920,6950,6920,1582
20230710,090300,21559120,6900,6910,6910,6900,65
20230710,090200,21110520,6900,6910,6910,6900,200
20230710,090100,19730020,6900,6920,6920,6900,1500
20230710,090000,9377100,6900,6900,6900,6900,1359