KissMeData/007700/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,184700,623455270,18700,18700,18700,18700,3017
20230710,184600,623455270,18700,18700,18700,18700,0
20230710,184500,623455270,18700,18700,18700,18700,0
20230710,184400,623455270,18700,18700,18700,18700,0
20230710,184300,623455270,18700,18700,18700,18700,0
20230710,184200,623455270,18700,18700,18700,18700,0
20230710,184100,623455270,18700,18700,18700,18700,0
20230710,184000,623455270,18700,18700,18700,18700,0
20230710,183900,623455270,18700,18700,18700,18700,0
20230710,183800,623455270,18700,18700,18700,18700,0
20230710,183700,623455270,18700,18700,18700,18700,0
20230710,183600,623455270,18700,18700,18700,18700,0
20230710,183500,623455270,18700,18700,18700,18700,0
20230710,183400,623455270,18700,18700,18700,18700,0
20230710,183300,623455270,18700,18700,18700,18700,0
20230710,183200,623455270,18700,18700,18700,18700,0
20230710,183100,623455270,18700,18700,18700,18700,0
20230710,183000,623455270,18700,18700,18700,18700,0
20230710,182900,623455270,18700,18700,18700,18700,0
20230710,182800,623455270,18700,18700,18700,18700,0
20230710,182700,623455270,18700,18700,18700,18700,0
20230710,182600,623455270,18700,18700,18700,18700,0
20230710,182500,623455270,18700,18700,18700,18700,0
20230710,182400,623455270,18700,18700,18700,18700,0
20230710,182300,623455270,18700,18700,18700,18700,0
20230710,182200,623455270,18700,18700,18700,18700,0
20230710,182100,623455270,18700,18700,18700,18700,0
20230710,182000,623455270,18700,18700,18700,18700,0
20230710,181900,623455270,18700,18700,18700,18700,0
20230710,181800,623455270,18700,18700,18700,18700,0
20230710,181700,623455270,18700,18700,18700,18700,3017
20230710,181600,623455270,18700,18700,18700,18700,0
20230710,181500,623455270,18700,18700,18700,18700,0
20230710,181400,623455270,18700,18700,18700,18700,0
20230710,181300,623455270,18700,18700,18700,18700,0
20230710,181200,623455270,18700,18700,18700,18700,0
20230710,181100,623455270,18700,18700,18700,18700,0
20230710,181000,623455270,18700,18700,18700,18700,0
20230710,180900,623455270,18700,18700,18700,18700,0
20230710,180800,623455270,18700,18700,18700,18700,0
20230710,180700,623455270,18700,18700,18700,18700,0
20230710,180600,623455270,18700,18700,18700,18700,0
20230710,180500,623455270,18700,18700,18700,18700,0
20230710,180400,623455270,18700,18700,18700,18700,0
20230710,180300,623455270,18700,18700,18700,18700,0
20230710,180200,623455270,18700,18700,18700,18700,0
20230710,180100,623455270,18700,18700,18700,18700,0
20230710,180000,623455270,18700,18700,18700,18700,0
20230710,175900,623455270,18700,18700,18700,18700,0
20230710,175800,623455270,18700,18700,18700,18700,0
20230710,175700,623455270,18700,18700,18700,18700,0
20230710,175600,623455270,18700,18700,18700,18700,0
20230710,175500,623455270,18700,18700,18700,18700,0
20230710,175400,623455270,18700,18700,18700,18700,0
20230710,175300,623455270,18700,18700,18700,18700,0
20230710,175200,623455270,18700,18700,18700,18700,0
20230710,175100,623455270,18700,18700,18700,18700,0
20230710,175000,623455270,18700,18700,18700,18700,0
20230710,174900,623455270,18700,18700,18700,18700,0
20230710,174800,623455270,18700,18700,18700,18700,0
20230710,174700,623455270,18700,18700,18700,18700,3017
20230710,174600,623455270,18700,18700,18700,18700,0
20230710,174500,623455270,18700,18700,18700,18700,0
20230710,174400,623455270,18700,18700,18700,18700,0
20230710,174300,623455270,18700,18700,18700,18700,0
20230710,174200,623455270,18700,18700,18700,18700,0
20230710,174100,623455270,18700,18700,18700,18700,0
20230710,174000,623455270,18700,18700,18700,18700,0
20230710,173900,623455270,18700,18700,18700,18700,0
20230710,173800,623455270,18700,18700,18700,18700,0
20230710,173700,623455270,18700,18700,18700,18700,0
20230710,173600,623455270,18700,18700,18700,18700,0
20230710,173500,623455270,18700,18700,18700,18700,0
20230710,173400,623455270,18700,18700,18700,18700,0
20230710,173300,623455270,18700,18700,18700,18700,0
20230710,173200,623455270,18700,18700,18700,18700,0
20230710,173100,623455270,18700,18700,18700,18700,0
20230710,173000,623455270,18700,18700,18700,18700,0
20230710,172900,623455270,18700,18700,18700,18700,0
20230710,172800,623455270,18700,18700,18700,18700,0
20230710,172700,623455270,18700,18700,18700,18700,0
20230710,172600,623455270,18700,18700,18700,18700,0
20230710,172500,623455270,18700,18700,18700,18700,0
20230710,172400,623455270,18700,18700,18700,18700,0
20230710,172300,623455270,18700,18700,18700,18700,0
20230710,172200,623455270,18700,18700,18700,18700,0
20230710,172100,623455270,18700,18700,18700,18700,0
20230710,172000,623455270,18700,18700,18700,18700,0
20230710,171900,623455270,18700,18700,18700,18700,0
20230710,171800,623455270,18700,18700,18700,18700,0
20230710,171700,623455270,18700,18700,18700,18700,3017
20230710,171600,623455270,18700,18700,18700,18700,0
20230710,171500,623455270,18700,18700,18700,18700,0
20230710,171400,623455270,18700,18700,18700,18700,0
20230710,171300,623455270,18700,18700,18700,18700,0
20230710,171200,623455270,18700,18700,18700,18700,0
20230710,171100,623455270,18700,18700,18700,18700,0
20230710,171000,623455270,18700,18700,18700,18700,0
20230710,170900,623455270,18700,18700,18700,18700,0
20230710,170800,623455270,18700,18700,18700,18700,0
20230710,170700,623455270,18700,18700,18700,18700,0
20230710,170600,623455270,18700,18700,18700,18700,0
20230710,170500,623455270,18700,18700,18700,18700,0
20230710,170400,623455270,18700,18700,18700,18700,0
20230710,170300,623455270,18700,18700,18700,18700,0
20230710,170200,623455270,18700,18700,18700,18700,0
20230710,170100,623455270,18700,18700,18700,18700,0
20230710,170000,623455270,18700,18700,18700,18700,0
20230710,165900,623455270,18700,18700,18700,18700,0
20230710,165800,623455270,18700,18700,18700,18700,0
20230710,165700,623455270,18700,18700,18700,18700,0
20230710,165600,623455270,18700,18700,18700,18700,0
20230710,165500,623455270,18700,18700,18700,18700,0
20230710,165400,623455270,18700,18700,18700,18700,0
20230710,165300,623455270,18700,18700,18700,18700,0
20230710,165200,623455270,18700,18700,18700,18700,0
20230710,165100,623455270,18700,18700,18700,18700,0
20230710,165000,623455270,18700,18700,18700,18700,0
20230710,164900,623455270,18700,18700,18700,18700,0
20230710,164800,623455270,18700,18700,18700,18700,0
20230710,164700,623455270,18700,18700,18700,18700,3017
20230710,164600,623455270,18700,18700,18700,18700,0
20230710,164500,623455270,18700,18700,18700,18700,0
20230710,164400,623455270,18700,18700,18700,18700,0
20230710,164300,623455270,18700,18700,18700,18700,0
20230710,164200,623455270,18700,18700,18700,18700,0
20230710,164100,623455270,18700,18700,18700,18700,0
20230710,164000,623455270,18700,18700,18700,18700,0
20230710,163900,623455270,18700,18700,18700,18700,0
20230710,163800,623455270,18700,18700,18700,18700,0
20230710,163700,623455270,18700,18700,18700,18700,0
20230710,163600,623455270,18700,18700,18700,18700,0
20230710,163500,623455270,18700,18700,18700,18700,0
20230710,163400,623455270,18700,18700,18700,18700,0
20230710,163300,623455270,18700,18700,18700,18700,0
20230710,163200,623455270,18700,18700,18700,18700,0
20230710,163100,623455270,18700,18700,18700,18700,0
20230710,163000,623455270,18700,18700,18700,18700,0
20230710,162900,623455270,18700,18700,18700,18700,0
20230710,162800,623455270,18700,18700,18700,18700,0
20230710,162700,623455270,18700,18700,18700,18700,0
20230710,162600,623455270,18700,18700,18700,18700,0
20230710,162500,623455270,18700,18700,18700,18700,0
20230710,162400,623455270,18700,18700,18700,18700,0
20230710,162300,623455270,18700,18700,18700,18700,0
20230710,162200,623455270,18700,18700,18700,18700,0
20230710,162100,623455270,18700,18700,18700,18700,0
20230710,162000,623455270,18700,18700,18700,18700,0
20230710,161900,623455270,18700,18700,18700,18700,0
20230710,161800,623455270,18700,18700,18700,18700,0
20230710,161700,623455270,18700,18700,18700,18700,3017
20230710,161600,623455270,18700,18700,18700,18700,0
20230710,161500,623455270,18700,18700,18700,18700,0
20230710,161400,623455270,18700,18700,18700,18700,0
20230710,161300,623455270,18700,18700,18700,18700,0
20230710,161200,623455270,18700,18700,18700,18700,0
20230710,161100,623455270,18700,18700,18700,18700,0
20230710,161000,623455270,18700,18700,18700,18700,0
20230710,160900,623455270,18700,18700,18700,18700,0
20230710,160800,623455270,18700,18700,18700,18700,0
20230710,160700,623455270,18700,18700,18700,18700,0
20230710,160600,623455270,18700,18700,18700,18700,0
20230710,160500,623455270,18700,18700,18700,18700,0
20230710,160400,623455270,18700,18700,18700,18700,0
20230710,160300,623455270,18700,18700,18700,18700,0
20230710,160200,623455270,18700,18700,18700,18700,0
20230710,160100,623455270,18700,18700,18700,18700,0
20230710,160000,623455270,18700,18700,18700,18700,0
20230710,155900,623455270,18700,18700,18700,18700,0
20230710,155800,623455270,18700,18700,18700,18700,0
20230710,155700,623455270,18700,18700,18700,18700,0
20230710,155600,623455270,18700,18700,18700,18700,0
20230710,155500,623455270,18700,18700,18700,18700,0
20230710,155400,623455270,18700,18700,18700,18700,0
20230710,155300,623455270,18700,18700,18700,18700,0
20230710,155200,623455270,18700,18700,18700,18700,0
20230710,155100,623455270,18700,18700,18700,18700,0
20230710,155000,623455270,18700,18700,18700,18700,0
20230710,154900,623455270,18700,18700,18700,18700,0
20230710,154800,623455270,18700,18700,18700,18700,0
20230710,154700,623455270,18700,18700,18700,18700,3017
20230710,154600,623455270,18700,18700,18700,18700,0
20230710,154500,623455270,18700,18700,18700,18700,0
20230710,154400,623455270,18700,18700,18700,18700,0
20230710,154300,623455270,18700,18700,18700,18700,0
20230710,154200,623455270,18700,18700,18700,18700,0
20230710,154100,623455270,18700,18700,18700,18700,0
20230710,154000,623455270,18700,18700,18700,18700,0
20230710,153900,623455270,18700,18700,18700,18700,0
20230710,153800,623455270,18700,18700,18700,18700,0
20230710,153700,623455270,18700,18700,18700,18700,0
20230710,153600,623455270,18700,18700,18700,18700,0
20230710,153500,623455270,18700,18700,18700,18700,0
20230710,153400,623455270,18700,18700,18700,18700,0
20230710,153300,623455270,18700,18700,18700,18700,0
20230710,153200,623455270,18700,18700,18700,18700,0
20230710,153100,623455270,18700,18700,18700,18700,0
20230710,153000,623455270,18700,18700,18700,18700,3017
20230710,152900,567037370,18700,18700,18700,18700,0
20230710,152800,567037370,18700,18700,18700,18700,0
20230710,152700,567037370,18700,18700,18700,18700,0
20230710,152600,567037370,18700,18700,18700,18700,0
20230710,152500,567037370,18700,18700,18700,18700,0
20230710,152400,567037370,18700,18700,18700,18700,0
20230710,152300,567037370,18700,18700,18700,18700,0
20230710,152200,567037370,18700,18700,18700,18700,0
20230710,152100,567037370,18700,18700,18700,18700,0
20230710,152000,567037370,18700,18700,18700,18700,0
20230710,151900,567037370,18700,18700,18700,18700,87
20230710,151800,565410470,18690,18700,18820,18690,564
20230710,151700,554864950,18820,18720,18820,18700,130
20230710,151600,552429990,18730,18730,18730,18710,48
20230710,151500,551531710,18730,18820,18820,18730,5
20230710,151400,551437970,18820,18820,18820,18820,1
20230710,151300,551419150,18820,18820,18820,18820,1
20230710,151200,551400330,18820,18820,18820,18820,1
20230710,151100,551381510,18820,18820,18820,18820,1
20230710,151000,551362690,18700,18740,18740,18700,704
20230710,150900,538196140,18730,18790,18790,18730,616
20230710,150800,526656660,18790,18790,18790,18770,154
20230710,150700,523764960,18770,18820,18820,18770,156
20230710,150600,520832260,18800,18800,18800,18800,3
20230710,150500,520775860,18790,18790,18790,18790,1
20230710,150400,520757070,18790,18790,18790,18790,1
20230710,150300,520738280,18790,18800,18800,18750,94
20230710,150200,518974190,18800,18800,18800,18800,4
20230710,150100,518898990,18810,18810,18810,18810,2
20230710,150000,518861370,18810,18810,18810,18810,1
20230710,145900,518842560,18810,18790,18810,18790,30
20230710,145800,518278840,18820,18820,18820,18810,9
20230710,145700,518109490,18820,18820,18820,18820,1
20230710,145600,518090670,18800,18800,18800,18800,21
20230710,145500,517695870,18800,18800,18800,18800,4
20230710,145400,517620670,18800,18800,18800,18800,9
20230710,145300,517451470,18800,18800,18800,18800,1
20230710,145200,517432670,18790,18760,18790,18760,2
20230710,145100,517395120,18790,18790,18790,18790,1
20230710,145000,517376330,18810,18790,18810,18750,307
20230710,144900,511615950,18810,18810,18810,18810,1
20230710,144800,511597140,18770,18820,18820,18770,42
20230710,144700,510808320,18820,18820,18820,18820,1
20230710,144600,510789500,18820,18810,18820,18810,4
20230710,144500,510714250,18820,18820,18820,18820,1
20230710,144400,510695430,18800,18820,18820,18800,14
20230710,144300,510432210,18820,18820,18820,18820,1
20230710,144200,510413390,18810,18820,18820,18790,4
20230710,144100,510338180,18800,18830,18830,18800,53
20230710,144000,509341250,18830,18820,18830,18820,14
20230710,143900,509077760,18830,18820,18830,18820,37
20230710,143800,508381410,18820,18820,18820,18800,149
20230710,143700,505578930,18820,18810,18820,18810,3
20230710,143600,505522490,18820,18820,18820,18810,61
20230710,143500,504374510,18820,18820,18820,18820,17
20230710,143400,504054570,18820,18820,18820,18820,1
20230710,143300,504035750,18820,18820,18820,18820,9
20230710,143200,503866370,18820,18820,18840,18820,3
20230710,143100,503809890,18840,18840,18840,18840,3
20230710,143000,503753370,18850,18850,18850,18850,5
20230710,142900,503659120,18850,18850,18850,18850,1
20230710,142800,503640270,18850,18840,18850,18840,4
20230710,142700,503564900,18850,18820,18850,18820,6
20230710,142600,503451950,18850,18890,18890,18820,751
20230710,142500,489288890,18890,18890,18890,18890,1
20230710,142400,489270000,18890,18880,18890,18880,9
20230710,142300,489100040,18890,18880,18890,18880,6
20230710,142200,488986750,18890,18890,18890,18890,1
20230710,142100,488967860,18890,18880,18890,18880,40
20230710,142000,488212620,18880,18880,18880,18880,54
20230710,141900,487193100,18880,18880,18880,18880,1
20230710,141800,487174220,18880,18880,18880,18870,21
20230710,141700,486777760,18880,18870,18880,18870,20
20230710,141600,486400350,18870,18860,18870,18860,12
20230710,141500,486174020,18870,18870,18870,18870,21
20230710,141400,485777750,18870,18870,18870,18870,1
20230710,141300,485758880,18860,18870,18870,18860,2
20230710,141200,485721150,18870,18870,18870,18870,1
20230710,141100,485702280,18870,18870,18870,18870,1
20230710,141000,485683410,18870,18870,18870,18870,1
20230710,140900,485664540,18870,18850,18870,18850,8
20230710,140800,485513630,18840,18840,18840,18840,145
20230710,140700,482781830,18830,18840,18840,18830,3
20230710,140600,482725330,18830,18840,18840,18830,5
20230710,140500,482631140,18830,18840,18840,18830,98
20230710,140400,480784830,18840,18840,18840,18840,3
20230710,140300,480728310,18840,18840,18840,18830,17
20230710,140200,480408050,18840,18840,18840,18840,1
20230710,140100,480389210,18830,18830,18830,18830,2
20230710,140000,480351550,18830,18830,18830,18830,5
20230710,135900,480257400,18830,18830,18830,18830,31
20230710,135800,479673670,18830,18820,18830,18820,42
20230710,135700,478883210,18830,18830,18830,18830,1
20230710,135600,478864380,18830,18830,18830,18830,5
20230710,135500,478770230,18830,18830,18830,18830,4
20230710,135400,478694910,18840,18840,18840,18840,1
20230710,135300,478676070,18840,18810,18840,18810,4
20230710,135200,478600770,18840,18840,18840,18840,1
20230710,135100,478581930,18830,18830,18830,18830,1
20230710,135000,478563100,18820,18820,18820,18820,1
20230710,134900,478544280,18820,18820,18820,18820,1
20230710,134800,478525460,18810,18800,18810,18800,89
20230710,134700,476852250,18800,18800,18800,18800,4
20230710,134600,476777050,18800,18800,18800,18800,1
20230710,134500,476758250,18800,18800,18800,18800,1
20230710,134400,476739450,18800,18800,18800,18800,5
20230710,134300,476645450,18800,18800,18800,18800,11
20230710,134200,476438650,18800,18800,18800,18800,6
20230710,134100,476325850,18800,18800,18800,18800,5
20230710,134000,476231850,18800,18780,18800,18780,988
20230710,133900,457677160,18780,18780,18780,18770,572
20230710,133800,446935090,18780,18780,18780,18780,6
20230710,133700,446822410,18780,18780,18780,18780,2
20230710,133600,446784850,18780,18780,18780,18780,1
20230710,133500,446766070,18780,18780,18780,18780,5
20230710,133400,446672170,18780,18780,18780,18780,11
20230710,133300,446465590,18780,18780,18780,18780,1
20230710,133200,446446810,18770,18770,18770,18770,1
20230710,133100,446428040,18770,18780,18780,18750,109
20230710,133000,444381240,18780,18780,18780,18780,3
20230710,132900,444324900,18780,18750,18780,18750,5
20230710,132800,444231090,18750,18750,18750,18750,1
20230710,132700,444212340,18750,18750,18750,18750,1
20230710,132600,444193590,18750,18750,18750,18750,6
20230710,132500,444081090,18750,18750,18750,18750,1
20230710,132400,444062340,18750,18750,18750,18750,1
20230710,132300,444043590,18750,18730,18750,18730,9
20230710,132200,443875000,18730,18740,18740,18730,87
20230710,132100,442245130,18750,18770,18770,18750,9
20230710,132000,442076310,18780,18800,18800,18780,113
20230710,131900,439952100,18800,18800,18800,18800,4
20230710,131800,439876900,18790,18800,18800,18790,7
20230710,131700,439745360,18800,18800,18800,18800,1
20230710,131600,439726560,18800,18800,18800,18800,4
20230710,131500,439651360,18790,18790,18790,18790,6
20230710,131400,439538620,18800,18800,18800,18800,1
20230710,131300,439519820,18800,18800,18800,18800,5
20230710,131200,439425820,18800,18800,18800,18800,1
20230710,131100,439407020,18790,18770,18790,18770,3
20230710,131000,439350680,18760,18760,18760,18760,1
20230710,130900,439331920,18740,18740,18740,18740,204
20230710,130800,435508960,18740,18740,18740,18720,18
20230710,130700,435171680,18740,18740,18740,18740,4
20230710,130600,435096720,18740,18740,18740,18740,1
20230710,130500,435077980,18740,18740,18740,18740,1
20230710,130400,435059240,18740,18740,18740,18740,5
20230710,130300,434965540,18740,18740,18740,18740,1
20230710,130200,434946800,18740,18740,18740,18740,1
20230710,130100,434928060,18740,18740,18740,18740,5
20230710,130000,434834360,18740,18740,18740,18740,1
20230710,125900,434815620,18740,18740,18740,18740,101
20230710,125800,432922880,18740,18740,18740,18740,5
20230710,125700,432829180,18740,18770,18770,18720,246
20230710,125600,428223850,18750,18780,18780,18750,3
20230710,125500,428167570,18770,18760,18770,18760,4
20230710,125400,428092520,18770,18750,18780,18750,5
20230710,125300,427998680,18750,18740,18750,18720,103
20230710,125200,426068490,18740,18720,18740,18720,4
20230710,125100,425993590,18720,18720,18720,18720,1
20230710,125000,425974870,18720,18720,18720,18720,1
20230710,124900,425956150,18720,18720,18720,18720,1
20230710,124800,425937430,18710,18710,18710,18680,24
20230710,124700,425488650,18780,18780,18780,18780,1
20230710,124600,425469870,18710,18780,18780,18710,2
20230710,124500,425432380,18690,18690,18780,18690,226
20230710,124400,421208280,18690,18680,18690,18680,12
20230710,124300,420984080,18670,18700,18700,18670,46
20230710,124200,420124910,18670,18760,18760,18670,88
20230710,124100,418478600,18730,18780,18780,18730,309
20230710,124000,412689850,18780,18780,18780,18780,1
20230710,123900,412671070,18780,18780,18780,18780,4
20230710,123800,412595950,18770,18770,18770,18770,10
20230710,123700,412408250,18770,18770,18770,18770,238
20230710,123600,407940990,18760,18770,18770,18760,4
20230710,123500,407865940,18770,18770,18770,18770,1
20230710,123400,407847170,18810,18790,18810,18750,1021
20230710,123300,388699440,18810,18800,18810,18770,308
20230710,123200,382909140,18830,18830,18830,18830,11
20230710,123100,382702010,18830,18830,18830,18830,2
20230710,123000,382664350,18810,18850,18850,18810,59
20230710,122900,381553910,18840,18850,18850,18840,2
20230710,122800,381516220,18850,18850,18850,18850,1
20230710,122700,381497370,18850,18870,18870,18850,8
20230710,122600,381346550,18850,18840,18850,18830,34
20230710,122500,380705980,18850,18870,18870,18820,111
20230710,122400,378614420,18870,18860,18870,18860,8
20230710,122300,378463480,18870,18870,18870,18870,6
20230710,122200,378350260,18870,18850,18870,18850,13
20230710,122100,378105190,18850,18870,18870,18850,48
20230710,122000,377199490,18870,18870,18870,18870,1
20230710,121900,377180620,18870,18880,18880,18870,3
20230710,121800,377124000,18880,18870,18880,18870,57
20230710,121700,376048370,18880,18880,18880,18880,1
20230710,121600,376029490,18880,18880,18880,18880,1
20230710,121500,376010610,18880,18880,18880,18880,6
20230710,121400,375897330,18880,18880,18880,18880,2
20230710,121300,375859570,18880,18880,18880,18880,1
20230710,121200,375840690,18880,18880,18880,18880,4
20230710,121100,375765170,18870,18870,18870,18870,57
20230710,121000,374689580,18870,18870,18870,18870,1
20230710,120900,374670710,18870,18870,18870,18870,4
20230710,120800,374595230,18870,18870,18870,18870,84
20230710,120700,373010150,18870,18870,18870,18870,3
20230710,120600,372953540,18870,18870,18870,18870,4
20230710,120500,372878060,18870,18870,18870,18870,1
20230710,120400,372859190,18860,18860,18860,18860,48
20230710,120300,371953910,18860,18860,18860,18860,1
20230710,120200,371935050,18860,18860,18860,18840,5
20230710,120100,371840770,18860,18860,18860,18860,1
20230710,120000,371821910,18860,18860,18860,18860,1
20230710,115900,371803050,18860,18860,18860,18860,6
20230710,115800,371689890,18860,18860,18860,18860,1
20230710,115700,371671030,18840,18850,18850,18840,3
20230710,115600,371614490,18850,18850,18850,18850,1
20230710,115500,371595640,18850,18850,18850,18850,1
20230710,115400,371576790,18850,18850,18850,18850,1
20230710,115300,371557940,18830,18830,18830,18830,1
20230710,115200,371539110,18870,18870,18870,18870,1
20230710,115100,371520240,18870,18800,18870,18800,5
20230710,115000,371426100,18770,18770,18770,18770,1
20230710,114900,371407330,18770,18790,18880,18770,503
20230710,114800,361918610,18730,18790,18790,18730,291
20230710,114700,356462040,18770,18800,18800,18770,431
20230710,114600,348371960,18800,18800,18800,18800,3
20230710,114500,348315560,18800,18810,18810,18800,203
20230710,114400,344499150,18810,18810,18810,18810,5
20230710,114300,344405100,18820,18820,18820,18820,1
20230710,114200,344386280,18810,18820,18820,18800,78
20230710,114100,342919850,18820,18800,18820,18800,31
20230710,114000,342336990,18800,18800,18800,18790,232
20230710,113900,337975470,18800,18800,18800,18800,1
20230710,113800,337956670,18790,18790,18790,18790,58
20230710,113700,336866850,18790,18790,18790,18790,1
20230710,113600,336848060,18790,18770,18790,18770,9
20230710,113500,336679110,18790,18790,18790,18790,4
20230710,113400,336603950,18780,18760,18790,18760,185
20230710,113300,333131520,18760,18760,18760,18760,36
20230710,113200,332456160,18750,18750,18760,18750,14
20230710,113100,332193560,18740,18730,18740,18690,11
20230710,113000,331987520,18680,18680,18680,18680,54
20230710,112900,330978800,18670,18640,18670,18640,1845
20230710,112800,296559480,18640,18640,18640,18630,18
20230710,112700,296224030,18640,18640,18640,18640,233
20230710,112600,291880910,18640,18630,18640,18630,35
20230710,112500,291228710,18630,18630,18630,18630,58
20230710,112400,290148170,18610,18620,18630,18610,246
20230710,112300,285565420,18620,18610,18620,18600,237
20230710,112200,281154860,18600,18610,18610,18600,6
20230710,112100,281043220,18600,18610,18610,18600,39
20230710,112000,280317500,18600,18620,18620,18600,5
20230710,111900,280224480,18620,18630,18630,18600,499
20230710,111800,270942130,18620,18630,18630,18620,188
20230710,111700,267440530,18630,18630,18630,18620,50
20230710,111600,266509070,18630,18630,18630,18630,20
20230710,111500,266136470,18630,18630,18630,18630,18
20230710,111400,265801130,18630,18650,18650,18620,726
20230710,111300,252273940,18650,18650,18650,18640,20
20230710,111200,251900980,18650,18660,18660,18640,116
20230710,111100,249737340,18660,18660,18660,18660,28
20230710,111000,249214860,18660,18660,18660,18660,0
20230710,110900,249214860,18660,18660,18660,18660,0
20230710,110800,249214860,18660,18680,18680,18660,192
20230710,110700,245630040,18670,18670,18680,18670,8
20230710,110600,245480630,18680,18680,18680,18680,0
20230710,110500,245480630,18680,18670,18680,18670,13
20230710,110400,245237910,18670,18710,18710,18670,442
20230710,110300,236973040,18710,18730,18730,18710,82
20230710,110200,235438540,18740,18770,18770,18740,482
20230710,110100,226394830,18770,18770,18770,18770,88
20230710,110000,224743070,18800,18800,18800,18800,1
20230710,105900,224724270,18770,18770,18770,18770,0
20230710,105800,224724270,18770,18770,18770,18770,0
20230710,105700,224724270,18770,18790,18790,18770,123
20230710,105600,222414430,18790,18790,18790,18790,0
20230710,105500,222414430,18790,18790,18790,18790,0
20230710,105400,222414430,18790,18790,18790,18790,0
20230710,105300,222414430,18790,18790,18790,18790,2
20230710,105200,222376850,18800,18800,18800,18800,0
20230710,105100,222376850,18800,18820,18820,18780,1021
20230710,105000,203185280,18820,18820,18820,18820,0
20230710,104900,203185280,18820,18820,18820,18820,0
20230710,104800,203185280,18820,18820,18820,18820,0
20230710,104700,203185280,18820,18820,18820,18820,0
20230710,104600,203185280,18820,18820,18820,18820,0
20230710,104500,203185280,18820,18820,18820,18820,0
20230710,104400,203185280,18820,18820,18820,18820,0
20230710,104300,203185280,18820,18820,18820,18820,0
20230710,104200,203185280,18820,18820,18820,18820,0
20230710,104100,203185280,18820,18820,18820,18820,0
20230710,104000,203185280,18820,18810,18820,18810,38
20230710,103900,202470130,18820,18820,18820,18820,5
20230710,103800,202376030,18800,18800,18800,18800,22
20230710,103700,201962430,18830,18830,18840,18800,440
20230710,103600,193683940,18840,18850,18860,18840,745
20230710,103500,179641750,18850,18870,18870,18850,25
20230710,103400,179170220,18860,18870,18870,18860,113
20230710,103300,177039020,18890,18890,18890,18890,0
20230710,103200,177039020,18890,18890,18890,18890,1
20230710,103100,177020130,18890,18890,18890,18890,0
20230710,103000,177020130,18890,18890,18890,18890,1
20230710,102900,177001240,18860,18860,18860,18860,0
20230710,102800,177001240,18860,18890,18890,18860,108
20230710,102700,174964160,18890,18890,18890,18890,0
20230710,102600,174964160,18890,18890,18890,18890,1
20230710,102500,174945270,18850,18850,18850,18850,0
20230710,102400,174945270,18850,18850,18850,18850,0
20230710,102300,174945270,18850,18850,18850,18850,0
20230710,102200,174945270,18850,18850,18850,18850,0
20230710,102100,174945270,18850,18850,18850,18850,0
20230710,102000,174945270,18850,18890,18890,18850,209
20230710,101900,171003060,18890,18870,18890,18870,91
20230710,101800,169285450,18870,18870,18870,18860,73
20230710,101700,167907990,18870,18870,18870,18870,21
20230710,101600,167511720,18870,18870,18870,18870,10
20230710,101500,167323020,18860,18860,18860,18860,100
20230710,101400,165437020,18860,18900,18900,18860,902
20230710,101300,148402420,18910,18910,18910,18910,0
20230710,101200,148402420,18910,18910,18910,18910,23
20230710,101100,147967490,18910,18910,18910,18910,15
20230710,101000,147683840,18910,18940,18940,18910,486
20230710,100900,138492490,18940,18940,18940,18940,0
20230710,100800,138492490,18940,18960,18960,18940,150
20230710,100700,135649090,18960,19000,19000,18960,510
20230710,100600,125968720,19000,19000,19000,19000,0
20230710,100500,125968720,19000,19000,19000,19000,0
20230710,100400,125968720,19000,19000,19000,19000,43
20230710,100300,125151720,19000,19000,19000,19000,3
20230710,100200,125094720,19000,19020,19020,19000,5
20230710,100100,124999680,19020,19020,19020,19020,21
20230710,100000,124600260,19020,19020,19020,19020,53
20230710,095900,123592200,19020,19020,19020,19020,0
20230710,095800,123592200,19020,19020,19020,19020,0
20230710,095700,123592200,19020,19020,19020,19020,1
20230710,095600,123573180,19020,19020,19020,19020,18
20230710,095500,123230820,19040,19040,19040,19040,1
20230710,095400,123211780,19040,19040,19040,19040,4
20230710,095300,123135620,19040,19040,19040,19040,11
20230710,095200,122926180,19040,19040,19040,19040,15
20230710,095100,122640580,19060,19080,19080,19060,25
20230710,095000,122163980,19060,19030,19060,19030,10
20230710,094900,121973530,19020,19130,19130,19020,729
20230710,094800,108036300,19180,19180,19180,19180,0
20230710,094700,108036300,19180,19180,19180,19180,0
20230710,094600,108036300,19180,19180,19180,19180,1
20230710,094500,108017120,19180,19180,19180,19180,0
20230710,094400,108017120,19180,19180,19180,19180,0
20230710,094300,108017120,19180,19180,19180,19180,1
20230710,094200,107997940,19110,19110,19110,19110,0
20230710,094100,107997940,19110,19100,19110,19100,326
20230710,094000,101770410,19080,19040,19080,19040,33
20230710,093900,101140890,19110,19030,19110,19000,227
20230710,093800,96821450,19130,19190,19190,19130,705
20230710,093700,83326810,19190,19190,19190,19190,1
20230710,093600,83307620,19190,19190,19190,19190,3
20230710,093500,83250050,19170,19190,19200,19170,63
20230710,093400,82041190,19190,19190,19190,19190,1
20230710,093300,82022000,19190,19180,19190,19180,62
20230710,093200,80832260,19180,19190,19190,19180,54
20230710,093100,79796520,19190,18970,19190,18970,729
20230710,093000,65943030,18970,18970,18970,18970,0
20230710,092900,65943030,18970,18970,18970,18970,1
20230710,092800,65924060,18970,18970,18970,18970,16
20230710,092700,65620540,18970,18970,18970,18970,36
20230710,092600,64937620,18970,19020,19020,18970,626
20230710,092500,53055090,19030,19030,19030,19030,1
20230710,092400,53036060,19030,19030,19030,19020,7
20230710,092300,52902880,19010,19010,19010,19010,14
20230710,092200,52636740,19010,19030,19030,19010,33
20230710,092100,52009220,19040,19020,19040,19020,7
20230710,092000,51876020,19040,19050,19050,19040,3
20230710,091900,51818890,19070,19180,19180,19070,507
20230710,091800,42120630,19190,19190,19190,19190,27
20230710,091700,41602500,19190,19190,19190,19190,1
20230710,091600,41583310,19190,19190,19190,19190,2
20230710,091500,41544930,19200,19150,19200,19150,43
20230710,091400,40721430,19160,19170,19170,19160,26
20230710,091300,40223110,19180,19210,19210,19180,59
20230710,091200,39089970,19220,19170,19220,19170,34
20230710,091100,38437360,19170,19160,19170,19150,87
20230710,091000,36770660,19170,19060,19170,19050,313
20230710,090900,30803420,19060,19040,19060,19040,16
20230710,090800,30498480,19040,19010,19040,19010,9
20230710,090700,30327290,19010,18900,19010,18890,276
20230710,090600,25110850,18900,18910,18910,18870,171
20230710,090500,21878840,18900,18930,19050,18870,666
20230710,090400,9287780,18920,18920,18920,18920,0
20230710,090300,9287780,18920,19050,19050,18920,21
20230710,090200,8890330,18920,18950,18950,18920,50
20230710,090100,7943840,18930,18930,18930,18930,0
20230710,090000,7943840,18930,18960,18960,18930,419