KissMeData/036670/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,191300,52755880,8300,8300,8300,8300,212
20230710,191200,52755880,8300,8300,8300,8300,0
20230710,191100,52755880,8300,8300,8300,8300,0
20230710,191000,52755880,8300,8300,8300,8300,0
20230710,190900,52755880,8300,8300,8300,8300,0
20230710,190800,52755880,8300,8300,8300,8300,0
20230710,190700,52755880,8300,8300,8300,8300,0
20230710,190600,52755880,8300,8300,8300,8300,0
20230710,190500,52755880,8300,8300,8300,8300,0
20230710,190400,52755880,8300,8300,8300,8300,0
20230710,190300,52755880,8300,8300,8300,8300,0
20230710,190200,52755880,8300,8300,8300,8300,0
20230710,190100,52755880,8300,8300,8300,8300,0
20230710,190000,52755880,8300,8300,8300,8300,0
20230710,185900,52755880,8300,8300,8300,8300,0
20230710,185800,52755880,8300,8300,8300,8300,0
20230710,185700,52755880,8300,8300,8300,8300,0
20230710,185600,52755880,8300,8300,8300,8300,0
20230710,185500,52755880,8300,8300,8300,8300,0
20230710,185400,52755880,8300,8300,8300,8300,0
20230710,185300,52755880,8300,8300,8300,8300,0
20230710,185200,52755880,8300,8300,8300,8300,0
20230710,185100,52755880,8300,8300,8300,8300,0
20230710,185000,52755880,8300,8300,8300,8300,0
20230710,184900,52755880,8300,8300,8300,8300,0
20230710,184800,52755880,8300,8300,8300,8300,0
20230710,184700,52755880,8300,8300,8300,8300,0
20230710,184600,52755880,8300,8300,8300,8300,0
20230710,184500,52755880,8300,8300,8300,8300,0
20230710,184400,52755880,8300,8300,8300,8300,0
20230710,184300,52755880,8300,8300,8300,8300,212
20230710,184200,52755880,8300,8300,8300,8300,0
20230710,184100,52755880,8300,8300,8300,8300,0
20230710,184000,52755880,8300,8300,8300,8300,0
20230710,183900,52755880,8300,8300,8300,8300,0
20230710,183800,52755880,8300,8300,8300,8300,0
20230710,183700,52755880,8300,8300,8300,8300,0
20230710,183600,52755880,8300,8300,8300,8300,0
20230710,183500,52755880,8300,8300,8300,8300,0
20230710,183400,52755880,8300,8300,8300,8300,0
20230710,183300,52755880,8300,8300,8300,8300,0
20230710,183200,52755880,8300,8300,8300,8300,0
20230710,183100,52755880,8300,8300,8300,8300,0
20230710,183000,52755880,8300,8300,8300,8300,0
20230710,182900,52755880,8300,8300,8300,8300,0
20230710,182800,52755880,8300,8300,8300,8300,0
20230710,182700,52755880,8300,8300,8300,8300,0
20230710,182600,52755880,8300,8300,8300,8300,0
20230710,182500,52755880,8300,8300,8300,8300,0
20230710,182400,52755880,8300,8300,8300,8300,0
20230710,182300,52755880,8300,8300,8300,8300,0
20230710,182200,52755880,8300,8300,8300,8300,0
20230710,182100,52755880,8300,8300,8300,8300,0
20230710,182000,52755880,8300,8300,8300,8300,0
20230710,181900,52755880,8300,8300,8300,8300,0
20230710,181800,52755880,8300,8300,8300,8300,0
20230710,181700,52755880,8300,8300,8300,8300,0
20230710,181600,52755880,8300,8300,8300,8300,0
20230710,181500,52755880,8300,8300,8300,8300,0
20230710,181400,52755880,8300,8300,8300,8300,0
20230710,181300,52755880,8300,8300,8300,8300,212
20230710,181200,52755880,8300,8300,8300,8300,0
20230710,181100,52755880,8300,8300,8300,8300,0
20230710,181000,52755880,8300,8300,8300,8300,0
20230710,180900,52755880,8300,8300,8300,8300,0
20230710,180800,52755880,8300,8300,8300,8300,0
20230710,180700,52755880,8300,8300,8300,8300,0
20230710,180600,52755880,8300,8300,8300,8300,0
20230710,180500,52755880,8300,8300,8300,8300,0
20230710,180400,52755880,8300,8300,8300,8300,0
20230710,180300,52755880,8300,8300,8300,8300,0
20230710,180200,52755880,8300,8300,8300,8300,0
20230710,180100,52755880,8300,8300,8300,8300,0
20230710,180000,52755880,8300,8300,8300,8300,0
20230710,175900,52755880,8300,8300,8300,8300,0
20230710,175800,52755880,8300,8300,8300,8300,0
20230710,175700,52755880,8300,8300,8300,8300,0
20230710,175600,52755880,8300,8300,8300,8300,0
20230710,175500,52755880,8300,8300,8300,8300,0
20230710,175400,52755880,8300,8300,8300,8300,0
20230710,175300,52755880,8300,8300,8300,8300,0
20230710,175200,52755880,8300,8300,8300,8300,0
20230710,175100,52755880,8300,8300,8300,8300,0
20230710,175000,52755880,8300,8300,8300,8300,0
20230710,174900,52755880,8300,8300,8300,8300,0
20230710,174800,52755880,8300,8300,8300,8300,0
20230710,174700,52755880,8300,8300,8300,8300,0
20230710,174600,52755880,8300,8300,8300,8300,0
20230710,174500,52755880,8300,8300,8300,8300,0
20230710,174400,52755880,8300,8300,8300,8300,0
20230710,174300,52755880,8300,8300,8300,8300,212
20230710,174200,52755880,8300,8300,8300,8300,0
20230710,174100,52755880,8300,8300,8300,8300,0
20230710,174000,52755880,8300,8300,8300,8300,0
20230710,173900,52755880,8300,8300,8300,8300,0
20230710,173800,52755880,8300,8300,8300,8300,0
20230710,173700,52755880,8300,8300,8300,8300,0
20230710,173600,52755880,8300,8300,8300,8300,0
20230710,173500,52755880,8300,8300,8300,8300,0
20230710,173400,52755880,8300,8300,8300,8300,0
20230710,173300,52755880,8300,8300,8300,8300,0
20230710,173200,52755880,8300,8300,8300,8300,0
20230710,173100,52755880,8300,8300,8300,8300,0
20230710,173000,52755880,8300,8300,8300,8300,0
20230710,172900,52755880,8300,8300,8300,8300,0
20230710,172800,52755880,8300,8300,8300,8300,0
20230710,172700,52755880,8300,8300,8300,8300,0
20230710,172600,52755880,8300,8300,8300,8300,0
20230710,172500,52755880,8300,8300,8300,8300,0
20230710,172400,52755880,8300,8300,8300,8300,0
20230710,172300,52755880,8300,8300,8300,8300,0
20230710,172200,52755880,8300,8300,8300,8300,0
20230710,172100,52755880,8300,8300,8300,8300,0
20230710,172000,52755880,8300,8300,8300,8300,0
20230710,171900,52755880,8300,8300,8300,8300,0
20230710,171800,52755880,8300,8300,8300,8300,0
20230710,171700,52755880,8300,8300,8300,8300,0
20230710,171600,52755880,8300,8300,8300,8300,0
20230710,171500,52755880,8300,8300,8300,8300,0
20230710,171400,52755880,8300,8300,8300,8300,0
20230710,171300,52755880,8300,8300,8300,8300,212
20230710,171200,52755880,8300,8300,8300,8300,0
20230710,171100,52755880,8300,8300,8300,8300,0
20230710,171000,52755880,8300,8300,8300,8300,0
20230710,170900,52755880,8300,8300,8300,8300,0
20230710,170800,52755880,8300,8300,8300,8300,0
20230710,170700,52755880,8300,8300,8300,8300,0
20230710,170600,52755880,8300,8300,8300,8300,0
20230710,170500,52755880,8300,8300,8300,8300,0
20230710,170400,52755880,8300,8300,8300,8300,0
20230710,170300,52755880,8300,8300,8300,8300,0
20230710,170200,52755880,8300,8300,8300,8300,0
20230710,170100,52755880,8300,8300,8300,8300,0
20230710,170000,52755880,8300,8300,8300,8300,0
20230710,165900,52755880,8300,8300,8300,8300,0
20230710,165800,52755880,8300,8300,8300,8300,0
20230710,165700,52755880,8300,8300,8300,8300,0
20230710,165600,52755880,8300,8300,8300,8300,0
20230710,165500,52755880,8300,8300,8300,8300,0
20230710,165400,52755880,8300,8300,8300,8300,0
20230710,165300,52755880,8300,8300,8300,8300,0
20230710,165200,52755880,8300,8300,8300,8300,0
20230710,165100,52755880,8300,8300,8300,8300,0
20230710,165000,52755880,8300,8300,8300,8300,0
20230710,164900,52755880,8300,8300,8300,8300,0
20230710,164800,52755880,8300,8300,8300,8300,0
20230710,164700,52755880,8300,8300,8300,8300,0
20230710,164600,52755880,8300,8300,8300,8300,0
20230710,164500,52755880,8300,8300,8300,8300,0
20230710,164400,52755880,8300,8300,8300,8300,0
20230710,164300,52755880,8300,8300,8300,8300,212
20230710,164200,52755880,8300,8300,8300,8300,0
20230710,164100,52755880,8300,8300,8300,8300,0
20230710,164000,52755880,8300,8300,8300,8300,0
20230710,163900,52755880,8300,8300,8300,8300,0
20230710,163800,52755880,8300,8300,8300,8300,0
20230710,163700,52755880,8300,8300,8300,8300,0
20230710,163600,52755880,8300,8300,8300,8300,0
20230710,163500,52755880,8300,8300,8300,8300,0
20230710,163400,52755880,8300,8300,8300,8300,0
20230710,163300,52755880,8300,8300,8300,8300,0
20230710,163200,52755880,8300,8300,8300,8300,0
20230710,163100,52755880,8300,8300,8300,8300,0
20230710,163000,52755880,8300,8300,8300,8300,0
20230710,162900,52755880,8300,8300,8300,8300,0
20230710,162800,52755880,8300,8300,8300,8300,0
20230710,162700,52755880,8300,8300,8300,8300,0
20230710,162600,52755880,8300,8300,8300,8300,0
20230710,162500,52755880,8300,8300,8300,8300,0
20230710,162400,52755880,8300,8300,8300,8300,0
20230710,162300,52755880,8300,8300,8300,8300,0
20230710,162200,52755880,8300,8300,8300,8300,0
20230710,162100,52755880,8300,8300,8300,8300,0
20230710,162000,52755880,8300,8300,8300,8300,0
20230710,161900,52755880,8300,8300,8300,8300,0
20230710,161800,52755880,8300,8300,8300,8300,0
20230710,161700,52755880,8300,8300,8300,8300,0
20230710,161600,52755880,8300,8300,8300,8300,0
20230710,161500,52755880,8300,8300,8300,8300,0
20230710,161400,52755880,8300,8300,8300,8300,0
20230710,161300,52755880,8300,8300,8300,8300,212
20230710,161200,52755880,8300,8300,8300,8300,0
20230710,161100,52755880,8300,8300,8300,8300,0
20230710,161000,52755880,8300,8300,8300,8300,0
20230710,160900,52755880,8300,8300,8300,8300,0
20230710,160800,52755880,8300,8300,8300,8300,0
20230710,160700,52755880,8300,8300,8300,8300,0
20230710,160600,52755880,8300,8300,8300,8300,0
20230710,160500,52755880,8300,8300,8300,8300,0
20230710,160400,52755880,8300,8300,8300,8300,0
20230710,160300,52755880,8300,8300,8300,8300,0
20230710,160200,52755880,8300,8300,8300,8300,0
20230710,160100,52755880,8300,8300,8300,8300,0
20230710,160000,52755880,8300,8300,8300,8300,0
20230710,155900,52755880,8300,8300,8300,8300,0
20230710,155800,52755880,8300,8300,8300,8300,0
20230710,155700,52755880,8300,8300,8300,8300,0
20230710,155600,52755880,8300,8300,8300,8300,0
20230710,155500,52755880,8300,8300,8300,8300,0
20230710,155400,52755880,8300,8300,8300,8300,0
20230710,155300,52755880,8300,8300,8300,8300,0
20230710,155200,52755880,8300,8300,8300,8300,0
20230710,155100,52755880,8300,8300,8300,8300,0
20230710,155000,52755880,8300,8300,8300,8300,0
20230710,154900,52755880,8300,8300,8300,8300,0
20230710,154800,52755880,8300,8300,8300,8300,0
20230710,154700,52755880,8300,8300,8300,8300,0
20230710,154600,52755880,8300,8300,8300,8300,0
20230710,154500,52755880,8300,8300,8300,8300,0
20230710,154400,52755880,8300,8300,8300,8300,0
20230710,154300,52755880,8300,8300,8300,8300,212
20230710,154200,52755880,8300,8300,8300,8300,0
20230710,154100,52755880,8300,8300,8300,8300,0
20230710,154000,52755880,8300,8300,8300,8300,0
20230710,153900,52755880,8300,8300,8300,8300,0
20230710,153800,52755880,8300,8300,8300,8300,0
20230710,153700,52755880,8300,8300,8300,8300,0
20230710,153600,52755880,8300,8300,8300,8300,0
20230710,153500,52755880,8300,8300,8300,8300,0
20230710,153400,52755880,8300,8300,8300,8300,0
20230710,153300,52755880,8300,8300,8300,8300,0
20230710,153200,52755880,8300,8300,8300,8300,0
20230710,153100,52755880,8300,8300,8300,8300,0
20230710,153000,52755880,8300,8300,8300,8300,212
20230710,152900,50996280,8290,8290,8290,8290,0
20230710,152800,50996280,8290,8290,8290,8290,0
20230710,152700,50996280,8290,8290,8290,8290,0
20230710,152600,50996280,8290,8290,8290,8290,0
20230710,152500,50996280,8290,8290,8290,8290,0
20230710,152400,50996280,8290,8290,8290,8290,0
20230710,152300,50996280,8290,8290,8290,8290,0
20230710,152200,50996280,8290,8290,8290,8290,0
20230710,152100,50996280,8290,8290,8290,8290,0
20230710,152000,50996280,8290,8290,8290,8290,0
20230710,151900,50996280,8290,8290,8290,8290,0
20230710,151800,50996280,8290,8290,8290,8290,490
20230710,151700,46934180,8290,8290,8290,8290,0
20230710,151600,46934180,8290,8290,8290,8290,0
20230710,151500,46934180,8290,8290,8290,8290,0
20230710,151400,46934180,8290,8290,8290,8290,0
20230710,151300,46934180,8290,8290,8290,8290,0
20230710,151200,46934180,8290,8290,8290,8290,0
20230710,151100,46934180,8290,8290,8290,8290,0
20230710,151000,46934180,8290,8290,8290,8290,0
20230710,150900,46934180,8290,8290,8290,8290,0
20230710,150800,46934180,8290,8290,8290,8290,20
20230710,150700,46768380,8290,8290,8290,8290,0
20230710,150600,46768380,8290,8290,8290,8290,0
20230710,150500,46768380,8290,8290,8290,8290,8
20230710,150400,46702060,8290,8290,8290,8290,0
20230710,150300,46702060,8290,8290,8290,8290,0
20230710,150200,46702060,8290,8290,8290,8290,0
20230710,150100,46702060,8290,8290,8290,8290,0
20230710,150000,46702060,8290,8290,8290,8290,12
20230710,145900,46602580,8290,8290,8290,8290,0
20230710,145800,46602580,8290,8290,8290,8290,0
20230710,145700,46602580,8290,8260,8290,8260,2
20230710,145600,46586030,8260,8260,8260,8260,0
20230710,145500,46586030,8260,8260,8260,8260,3
20230710,145400,46561250,8260,8260,8260,8260,0
20230710,145300,46561250,8260,8260,8260,8260,0
20230710,145200,46561250,8260,8260,8260,8260,1
20230710,145100,46552990,8250,8250,8250,8250,0
20230710,145000,46552990,8250,8250,8250,8250,0
20230710,144900,46552990,8250,8250,8250,8250,0
20230710,144800,46552990,8250,8280,8280,8250,2
20230710,144700,46536460,8290,8290,8290,8290,0
20230710,144600,46536460,8290,8290,8290,8290,0
20230710,144500,46536460,8290,8290,8290,8290,0
20230710,144400,46536460,8290,8290,8290,8290,0
20230710,144300,46536460,8290,8290,8290,8290,0
20230710,144200,46536460,8290,8290,8290,8290,1
20230710,144100,46528170,8290,8290,8290,8290,0
20230710,144000,46528170,8290,8290,8290,8290,0
20230710,143900,46528170,8290,8290,8290,8290,3
20230710,143800,46503300,8240,8240,8240,8240,0
20230710,143700,46503300,8240,8240,8240,8240,0
20230710,143600,46503300,8240,8240,8240,8240,0
20230710,143500,46503300,8240,8240,8240,8240,0
20230710,143400,46503300,8240,8240,8240,8240,0
20230710,143300,46503300,8240,8260,8260,8240,605
20230710,143200,41515430,8270,8270,8270,8270,0
20230710,143100,41515430,8270,8270,8270,8270,0
20230710,143000,41515430,8270,8270,8270,8270,0
20230710,142900,41515430,8270,8270,8270,8270,0
20230710,142800,41515430,8270,8270,8270,8270,0
20230710,142700,41515430,8270,8270,8270,8270,0
20230710,142600,41515430,8270,8270,8270,8270,5
20230710,142500,41474080,8280,8270,8280,8270,277
20230710,142400,39180570,8280,8270,8280,8270,10
20230710,142300,39097820,8270,8270,8270,8270,0
20230710,142200,39097820,8270,8270,8270,8270,0
20230710,142100,39097820,8270,8270,8270,8270,0
20230710,142000,39097820,8270,8270,8270,8270,3
20230710,141900,39073010,8270,8270,8270,8270,0
20230710,141800,39073010,8270,8270,8270,8270,187
20230710,141700,37526520,8280,8280,8280,8280,0
20230710,141600,37526520,8280,8280,8280,8280,0
20230710,141500,37526520,8280,8280,8280,8280,0
20230710,141400,37526520,8280,8280,8280,8280,0
20230710,141300,37526520,8280,8280,8280,8280,0
20230710,141200,37526520,8280,8280,8280,8280,0
20230710,141100,37526520,8280,8280,8280,8280,0
20230710,141000,37526520,8280,8280,8280,8280,0
20230710,140900,37526520,8280,8280,8280,8280,0
20230710,140800,37526520,8280,8280,8280,8280,0
20230710,140700,37526520,8280,8280,8280,8280,0
20230710,140600,37526520,8280,8280,8280,8280,0
20230710,140500,37526520,8280,8280,8280,8280,10
20230710,140400,37443720,8280,8280,8280,8280,0
20230710,140300,37443720,8280,8280,8280,8280,0
20230710,140200,37443720,8280,8280,8280,8280,0
20230710,140100,37443720,8280,8280,8280,8280,10
20230710,140000,37360920,8280,8280,8280,8280,1
20230710,135900,37352640,8290,8290,8290,8290,1
20230710,135800,37344350,8290,8290,8290,8290,0
20230710,135700,37344350,8290,8290,8290,8290,0
20230710,135600,37344350,8290,8290,8290,8290,0
20230710,135500,37344350,8290,8290,8290,8290,0
20230710,135400,37344350,8290,8290,8290,8290,0
20230710,135300,37344350,8290,8290,8290,8290,0
20230710,135200,37344350,8290,8290,8290,8290,0
20230710,135100,37344350,8290,8290,8290,8290,0
20230710,135000,37344350,8290,8290,8290,8290,0
20230710,134900,37344350,8290,8290,8290,8290,0
20230710,134800,37344350,8290,8290,8290,8290,0
20230710,134700,37344350,8290,8290,8290,8290,0
20230710,134600,37344350,8290,8290,8290,8290,0
20230710,134500,37344350,8290,8270,8290,8270,3
20230710,134400,37319500,8280,8280,8280,8280,30
20230710,134300,37071100,8290,8290,8290,8290,776
20230710,134200,30638060,8290,8290,8290,8290,0
20230710,134100,30638060,8290,8290,8290,8290,12
20230710,134000,30538580,8300,8300,8300,8300,15
20230710,133900,30414080,8290,8290,8290,8290,0
20230710,133800,30414080,8290,8290,8290,8290,0
20230710,133700,30414080,8290,8290,8290,8290,0
20230710,133600,30414080,8290,8290,8290,8290,20
20230710,133500,30248280,8290,8290,8290,8290,2
20230710,133400,30231700,8290,8290,8290,8290,0
20230710,133300,30231700,8290,8290,8290,8290,0
20230710,133200,30231700,8290,8290,8290,8290,0
20230710,133100,30231700,8290,8290,8290,8290,55
20230710,133000,29775750,8300,8300,8300,8300,0
20230710,132900,29775750,8300,8300,8300,8300,0
20230710,132800,29775750,8300,8300,8300,8300,1
20230710,132700,29767450,8300,8300,8300,8300,0
20230710,132600,29767450,8300,8300,8300,8300,0
20230710,132500,29767450,8300,8300,8300,8300,0
20230710,132400,29767450,8300,8300,8300,8300,22
20230710,132300,29584850,8300,8300,8300,8300,0
20230710,132200,29584850,8300,8300,8300,8300,0
20230710,132100,29584850,8300,8300,8300,8300,0
20230710,132000,29584850,8300,8300,8300,8300,0
20230710,131900,29584850,8300,8300,8300,8300,0
20230710,131800,29584850,8300,8300,8300,8300,0
20230710,131700,29584850,8300,8300,8300,8300,3
20230710,131600,29559950,8300,8300,8300,8300,50
20230710,131500,29144950,8300,8300,8300,8300,10
20230710,131400,29061950,8300,8300,8300,8300,0
20230710,131300,29061950,8300,8300,8300,8300,1
20230710,131200,29053650,8300,8300,8300,8300,0
20230710,131100,29053650,8300,8300,8300,8300,0
20230710,131000,29053650,8300,8300,8300,8300,0
20230710,130900,29053650,8300,8300,8300,8300,0
20230710,130800,29053650,8300,8300,8300,8300,20
20230710,130700,28887650,8300,8300,8300,8300,0
20230710,130600,28887650,8300,8300,8300,8300,0
20230710,130500,28887650,8300,8300,8300,8300,49
20230710,130400,28480950,8300,8300,8300,8300,2
20230710,130300,28464350,8300,8300,8300,8300,1
20230710,130200,28456050,8300,8300,8300,8300,0
20230710,130100,28456050,8300,8300,8300,8300,0
20230710,130000,28456050,8300,8300,8300,8300,0
20230710,125900,28456050,8300,8300,8300,8300,0
20230710,125800,28456050,8300,8300,8300,8300,0
20230710,125700,28456050,8300,8300,8300,8300,0
20230710,125600,28456050,8300,8300,8300,8300,10
20230710,125500,28373050,8300,8300,8300,8300,0
20230710,125400,28373050,8300,8300,8300,8300,0
20230710,125300,28373050,8300,8300,8300,8300,1
20230710,125200,28364750,8300,8300,8300,8300,0
20230710,125100,28364750,8300,8300,8300,8300,10
20230710,125000,28281750,8290,8290,8290,8290,0
20230710,124900,28281750,8290,8290,8290,8290,161
20230710,124800,26947060,8290,8290,8290,8290,0
20230710,124700,26947060,8290,8290,8290,8290,10
20230710,124600,26864160,8290,8290,8290,8290,0
20230710,124500,26864160,8290,8290,8290,8290,0
20230710,124400,26864160,8290,8290,8290,8290,2
20230710,124300,26847580,8290,8290,8290,8290,2
20230710,124200,26831000,8290,8290,8290,8290,0
20230710,124100,26831000,8290,8290,8290,8290,0
20230710,124000,26831000,8290,8290,8290,8290,0
20230710,123900,26831000,8290,8280,8290,8280,12
20230710,123800,26731540,8270,8270,8270,8270,104
20230710,123700,25871460,8260,8260,8260,8260,0
20230710,123600,25871460,8260,8260,8260,8260,0
20230710,123500,25871460,8260,8260,8260,8260,241
20230710,123400,23880800,8260,8260,8260,8260,15
20230710,123300,23756900,8260,8260,8260,8260,5
20230710,123200,23715600,8250,8250,8250,8250,0
20230710,123100,23715600,8250,8250,8250,8250,0
20230710,123000,23715600,8250,8250,8250,8250,0
20230710,122900,23715600,8250,8250,8250,8250,0
20230710,122800,23715600,8250,8250,8250,8250,0
20230710,122700,23715600,8250,8250,8250,8250,0
20230710,122600,23715600,8250,8250,8250,8250,3
20230710,122500,23690850,8250,8250,8250,8250,71
20230710,122400,23105100,8250,8250,8250,8250,0
20230710,122300,23105100,8250,8250,8250,8250,0
20230710,122200,23105100,8250,8250,8250,8250,0
20230710,122100,23105100,8250,8250,8250,8250,0
20230710,122000,23105100,8250,8250,8250,8250,0
20230710,121900,23105100,8250,8250,8250,8250,0
20230710,121800,23105100,8250,8250,8250,8250,0
20230710,121700,23105100,8250,8250,8250,8250,56
20230710,121600,22643100,8250,8250,8250,8250,12
20230710,121500,22544100,8250,8250,8250,8250,9
20230710,121400,22469850,8250,8250,8250,8250,0
20230710,121300,22469850,8250,8250,8250,8250,0
20230710,121200,22469850,8250,8250,8250,8250,100
20230710,121100,21644850,8250,8250,8250,8250,0
20230710,121000,21644850,8250,8250,8250,8250,0
20230710,120900,21644850,8250,8250,8250,8250,0
20230710,120800,21644850,8250,8250,8250,8250,0
20230710,120700,21644850,8250,8250,8250,8250,0
20230710,120600,21644850,8250,8250,8250,8250,0
20230710,120500,21644850,8250,8250,8250,8250,0
20230710,120400,21644850,8250,8250,8250,8250,1
20230710,120300,21636600,8230,8230,8230,8230,0
20230710,120200,21636600,8230,8230,8230,8230,0
20230710,120100,21636600,8230,8230,8230,8230,0
20230710,120000,21636600,8230,8230,8230,8230,0
20230710,115900,21636600,8230,8230,8230,8230,0
20230710,115800,21636600,8230,8230,8230,8230,0
20230710,115700,21636600,8230,8230,8230,8230,0
20230710,115600,21636600,8230,8230,8230,8230,0
20230710,115500,21636600,8230,8230,8230,8230,0
20230710,115400,21636600,8230,8230,8230,8230,0
20230710,115300,21636600,8230,8230,8230,8230,0
20230710,115200,21636600,8230,8230,8230,8230,0
20230710,115100,21636600,8230,8230,8230,8230,0
20230710,115000,21636600,8230,8240,8240,8230,12
20230710,114900,21537820,8240,8240,8240,8240,1
20230710,114800,21529580,8240,8240,8240,8240,0
20230710,114700,21529580,8240,8240,8240,8240,2
20230710,114600,21513100,8240,8240,8240,8240,0
20230710,114500,21513100,8240,8240,8240,8240,0
20230710,114400,21513100,8240,8240,8240,8240,1
20230710,114300,21504860,8240,8240,8240,8240,0
20230710,114200,21504860,8240,8240,8240,8240,1
20230710,114100,21496620,8230,8240,8240,8230,6
20230710,114000,21447230,8250,8250,8250,8250,0
20230710,113900,21447230,8250,8250,8250,8250,1
20230710,113800,21438980,8240,8240,8240,8240,0
20230710,113700,21438980,8240,8240,8240,8240,0
20230710,113600,21438980,8240,8240,8240,8240,6
20230710,113500,21389540,8250,8250,8250,8250,1
20230710,113400,21381290,8250,8250,8250,8250,0
20230710,113300,21381290,8250,8250,8250,8250,0
20230710,113200,21381290,8250,8250,8250,8250,1
20230710,113100,21373040,8250,8250,8250,8250,1
20230710,113000,21364790,8240,8240,8240,8240,6
20230710,112900,21315350,8230,8230,8230,8230,0
20230710,112800,21315350,8230,8230,8230,8230,0
20230710,112700,21315350,8230,8230,8230,8230,0
20230710,112600,21315350,8230,8230,8230,8230,44
20230710,112500,20953230,8230,8230,8230,8230,0
20230710,112400,20953230,8230,8230,8230,8230,0
20230710,112300,20953230,8230,8230,8230,8230,0
20230710,112200,20953230,8230,8230,8230,8230,0
20230710,112100,20953230,8230,8230,8230,8230,0
20230710,112000,20953230,8230,8230,8230,8230,1
20230710,111900,20945000,8230,8230,8230,8230,0
20230710,111800,20945000,8230,8230,8230,8230,0
20230710,111700,20945000,8230,8230,8230,8230,10
20230710,111600,20862700,8230,8230,8230,8230,4
20230710,111500,20829780,8230,8230,8230,8230,3
20230710,111400,20805090,8230,8230,8230,8230,0
20230710,111300,20805090,8230,8230,8230,8230,0
20230710,111200,20805090,8230,8230,8230,8230,0
20230710,111100,20805090,8230,8230,8230,8230,0
20230710,111000,20805090,8230,8230,8230,8230,0
20230710,110900,20805090,8230,8230,8230,8230,0
20230710,110800,20805090,8230,8230,8230,8230,5
20230710,110700,20763940,8230,8230,8230,8230,0
20230710,110600,20763940,8230,8230,8230,8230,0
20230710,110500,20763940,8230,8230,8230,8230,0
20230710,110400,20763940,8230,8230,8230,8230,0
20230710,110300,20763940,8230,8230,8230,8230,0
20230710,110200,20763940,8230,8230,8230,8230,50
20230710,110100,20352440,8210,8210,8210,8210,0
20230710,110000,20352440,8210,8210,8210,8210,30
20230710,105900,20106140,8210,8210,8210,8210,0
20230710,105800,20106140,8210,8210,8210,8210,1
20230710,105700,20097930,8240,8240,8240,8240,0
20230710,105600,20097930,8240,8240,8240,8240,0
20230710,105500,20097930,8240,8240,8240,8240,0
20230710,105400,20097930,8240,8240,8240,8240,0
20230710,105300,20097930,8240,8240,8240,8240,0
20230710,105200,20097930,8240,8240,8240,8240,6
20230710,105100,20048490,8240,8240,8240,8240,0
20230710,105000,20048490,8240,8240,8240,8240,0
20230710,104900,20048490,8240,8240,8240,8240,0
20230710,104800,20048490,8240,8240,8240,8240,0
20230710,104700,20048490,8240,8240,8240,8240,0
20230710,104600,20048490,8240,8240,8240,8240,0
20230710,104500,20048490,8240,8240,8240,8240,0
20230710,104400,20048490,8240,8240,8240,8240,5
20230710,104300,20007290,8240,8240,8240,8240,0
20230710,104200,20007290,8240,8240,8240,8240,0
20230710,104100,20007290,8240,8240,8240,8240,0
20230710,104000,20007290,8240,8240,8240,8240,0
20230710,103900,20007290,8240,8240,8240,8240,0
20230710,103800,20007290,8240,8240,8240,8240,1
20230710,103700,19999050,8240,8220,8240,8220,7
20230710,103600,19941390,8220,8220,8220,8220,0
20230710,103500,19941390,8220,8220,8220,8220,2
20230710,103400,19924950,8220,8230,8230,8220,46
20230710,103300,19546490,8240,8240,8240,8240,0
20230710,103200,19546490,8240,8240,8240,8240,0
20230710,103100,19546490,8240,8240,8240,8240,0
20230710,103000,19546490,8240,8240,8240,8240,0
20230710,102900,19546490,8240,8240,8240,8240,0
20230710,102800,19546490,8240,8240,8240,8240,0
20230710,102700,19546490,8240,8240,8240,8240,0
20230710,102600,19546490,8240,8240,8240,8240,16
20230710,102500,19414650,8240,8240,8240,8240,20
20230710,102400,19249850,8240,8240,8240,8240,3
20230710,102300,19225130,8230,8230,8230,8230,3
20230710,102200,19200440,8240,8240,8240,8240,3
20230710,102100,19175720,8240,8240,8240,8240,0
20230710,102000,19175720,8240,8240,8240,8240,0
20230710,101900,19175720,8240,8240,8240,8240,0
20230710,101800,19175720,8240,8240,8240,8240,3
20230710,101700,19151000,8230,8230,8230,8230,0
20230710,101600,19151000,8230,8230,8230,8230,0
20230710,101500,19151000,8230,8230,8230,8230,1
20230710,101400,19142770,8230,8230,8230,8230,0
20230710,101300,19142770,8230,8230,8230,8230,0
20230710,101200,19142770,8230,8230,8230,8230,1
20230710,101100,19134540,8230,8230,8230,8230,1
20230710,101000,19126310,8210,8210,8210,8210,0
20230710,100900,19126310,8210,8210,8210,8210,0
20230710,100800,19126310,8210,8220,8220,8210,64
20230710,100700,18600720,8220,8220,8220,8220,0
20230710,100600,18600720,8220,8220,8220,8220,0
20230710,100500,18600720,8220,8220,8220,8220,2
20230710,100400,18584280,8220,8220,8220,8220,0
20230710,100300,18584280,8220,8220,8220,8220,2
20230710,100200,18567840,8220,8220,8220,8220,6
20230710,100100,18518520,8220,8220,8220,8220,0
20230710,100000,18518520,8220,8220,8220,8220,0
20230710,095900,18518520,8220,8220,8220,8220,2
20230710,095800,18502080,8220,8220,8220,8220,0
20230710,095700,18502080,8220,8220,8220,8220,24
20230710,095600,18304800,8220,8220,8220,8220,0
20230710,095500,18304800,8220,8220,8220,8220,0
20230710,095400,18304800,8220,8220,8220,8220,1
20230710,095300,18296580,8220,8220,8220,8220,2
20230710,095200,18280140,8220,8220,8220,8220,0
20230710,095100,18280140,8220,8220,8220,8220,34
20230710,095000,18000660,8220,8220,8220,8220,1
20230710,094900,17992440,8220,8220,8220,8220,0
20230710,094800,17992440,8220,8220,8220,8220,0
20230710,094700,17992440,8220,8220,8220,8220,3
20230710,094600,17967780,8210,8210,8210,8210,0
20230710,094500,17967780,8210,8210,8210,8210,218
20230710,094400,16178000,8210,8210,8210,8210,1
20230710,094300,16169790,8210,8220,8220,8210,32
20230710,094200,15907060,8220,8220,8220,8220,1
20230710,094100,15898840,8210,8210,8210,8210,0
20230710,094000,15898840,8210,8210,8210,8210,0
20230710,093900,15898840,8210,8210,8210,8210,39
20230710,093800,15578650,8210,8210,8210,8210,0
20230710,093700,15578650,8210,8210,8210,8210,0
20230710,093600,15578650,8210,8210,8210,8210,1
20230710,093500,15570440,8200,8200,8200,8200,0
20230710,093400,15570440,8200,8200,8200,8200,0
20230710,093300,15570440,8200,8200,8200,8200,0
20230710,093200,15570440,8200,8200,8200,8200,0
20230710,093100,15570440,8200,8200,8200,8200,10
20230710,093000,15488440,8200,8200,8200,8200,0
20230710,092900,15488440,8200,8210,8210,8200,4
20230710,092800,15455630,8210,8210,8210,8210,0
20230710,092700,15455630,8210,8210,8210,8210,0
20230710,092600,15455630,8210,8210,8210,8210,0
20230710,092500,15455630,8210,8200,8220,8200,101
20230710,092400,14627290,8190,8190,8190,8190,0
20230710,092300,14627290,8190,8200,8200,8190,186
20230710,092200,13103740,8200,8200,8200,8200,4
20230710,092100,13070940,8190,8190,8190,8190,521
20230710,092000,8803950,8190,8190,8190,8190,1
20230710,091900,8795760,8180,8190,8190,8180,15
20230710,091800,8673030,8190,8190,8190,8190,0
20230710,091700,8673030,8190,8190,8190,8190,0
20230710,091600,8673030,8190,8190,8190,8190,0
20230710,091500,8673030,8190,8190,8190,8190,78
20230710,091400,8034210,8140,8190,8190,8140,124
20230710,091300,7024270,8190,8190,8190,8190,0
20230710,091200,7024270,8190,8190,8190,8190,23
20230710,091100,6835900,8190,8190,8190,8190,25
20230710,091000,6631150,8140,8150,8150,8140,100
20230710,090900,5816490,8150,8150,8150,8150,0
20230710,090800,5816490,8150,8150,8150,8150,145
20230710,090700,4634740,8130,8130,8130,8130,0
20230710,090600,4634740,8130,8130,8130,8130,0
20230710,090500,4634740,8130,8140,8140,8130,52
20230710,090400,4211940,8130,8130,8130,8130,0
20230710,090300,4211940,8130,8130,8130,8130,0
20230710,090200,4211940,8130,8130,8130,8130,0
20230710,090100,4211940,8130,8130,8130,8130,0
20230710,090000,4211940,8130,8130,8190,8130,518