KissMeData/010240/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185100,168046160,6780,6780,6780,6780,556
20230705,185000,168046160,6780,6780,6780,6780,0
20230705,184900,168046160,6780,6780,6780,6780,0
20230705,184800,168046160,6780,6780,6780,6780,0
20230705,184700,168046160,6780,6780,6780,6780,0
20230705,184600,168046160,6780,6780,6780,6780,0
20230705,184500,168046160,6780,6780,6780,6780,0
20230705,184400,168046160,6780,6780,6780,6780,0
20230705,184300,168046160,6780,6780,6780,6780,0
20230705,184200,168046160,6780,6780,6780,6780,0
20230705,184100,168046160,6780,6780,6780,6780,0
20230705,184000,168046160,6780,6780,6780,6780,0
20230705,183900,168046160,6780,6780,6780,6780,0
20230705,183800,168046160,6780,6780,6780,6780,0
20230705,183700,168046160,6780,6780,6780,6780,0
20230705,183600,168046160,6780,6780,6780,6780,0
20230705,183500,168046160,6780,6780,6780,6780,0
20230705,183400,168046160,6780,6780,6780,6780,0
20230705,183300,168046160,6780,6780,6780,6780,0
20230705,183200,168046160,6780,6780,6780,6780,0
20230705,183100,168046160,6780,6780,6780,6780,0
20230705,183000,168046160,6780,6780,6780,6780,0
20230705,182900,168046160,6780,6780,6780,6780,0
20230705,182800,168046160,6780,6780,6780,6780,0
20230705,182700,168046160,6780,6780,6780,6780,0
20230705,182600,168046160,6780,6780,6780,6780,0
20230705,182500,168046160,6780,6780,6780,6780,0
20230705,182400,168046160,6780,6780,6780,6780,0
20230705,182300,168046160,6780,6780,6780,6780,0
20230705,182200,168046160,6780,6780,6780,6780,0
20230705,182100,168046160,6780,6780,6780,6780,556
20230705,182000,168046160,6780,6780,6780,6780,0
20230705,181900,168046160,6780,6780,6780,6780,0
20230705,181800,168046160,6780,6780,6780,6780,0
20230705,181700,168046160,6780,6780,6780,6780,0
20230705,181600,168046160,6780,6780,6780,6780,0
20230705,181500,168046160,6780,6780,6780,6780,0
20230705,181400,168046160,6780,6780,6780,6780,0
20230705,181300,168046160,6780,6780,6780,6780,0
20230705,181200,168046160,6780,6780,6780,6780,0
20230705,181100,168046160,6780,6780,6780,6780,0
20230705,181000,168046160,6780,6780,6780,6780,0
20230705,180900,168046160,6780,6780,6780,6780,0
20230705,180800,168046160,6780,6780,6780,6780,0
20230705,180700,168046160,6780,6780,6780,6780,0
20230705,180600,168046160,6780,6780,6780,6780,0
20230705,180500,168046160,6780,6780,6780,6780,0
20230705,180400,168046160,6780,6780,6780,6780,0
20230705,180300,168046160,6780,6780,6780,6780,0
20230705,180200,168046160,6780,6780,6780,6780,0
20230705,180100,168046160,6780,6780,6780,6780,0
20230705,180000,168046160,6780,6780,6780,6780,0
20230705,175900,168046160,6780,6780,6780,6780,0
20230705,175800,168046160,6780,6780,6780,6780,0
20230705,175700,168046160,6780,6780,6780,6780,0
20230705,175600,168046160,6780,6780,6780,6780,0
20230705,175500,168046160,6780,6780,6780,6780,0
20230705,175400,168046160,6780,6780,6780,6780,0
20230705,175300,168046160,6780,6780,6780,6780,0
20230705,175200,168046160,6780,6780,6780,6780,0
20230705,175100,168046160,6780,6780,6780,6780,556
20230705,175000,168046160,6780,6780,6780,6780,0
20230705,174900,168046160,6780,6780,6780,6780,0
20230705,174800,168046160,6780,6780,6780,6780,0
20230705,174700,168046160,6780,6780,6780,6780,0
20230705,174600,168046160,6780,6780,6780,6780,0
20230705,174500,168046160,6780,6780,6780,6780,0
20230705,174400,168046160,6780,6780,6780,6780,0
20230705,174300,168046160,6780,6780,6780,6780,0
20230705,174200,168046160,6780,6780,6780,6780,0
20230705,174100,168046160,6780,6780,6780,6780,0
20230705,174000,168046160,6780,6780,6780,6780,0
20230705,173900,168046160,6780,6780,6780,6780,0
20230705,173800,168046160,6780,6780,6780,6780,0
20230705,173700,168046160,6780,6780,6780,6780,0
20230705,173600,168046160,6780,6780,6780,6780,0
20230705,173500,168046160,6780,6780,6780,6780,0
20230705,173400,168046160,6780,6780,6780,6780,0
20230705,173300,168046160,6780,6780,6780,6780,0
20230705,173200,168046160,6780,6780,6780,6780,0
20230705,173100,168046160,6780,6780,6780,6780,0
20230705,173000,168046160,6780,6780,6780,6780,0
20230705,172900,168046160,6780,6780,6780,6780,0
20230705,172800,168046160,6780,6780,6780,6780,0
20230705,172700,168046160,6780,6780,6780,6780,0
20230705,172600,168046160,6780,6780,6780,6780,0
20230705,172500,168046160,6780,6780,6780,6780,0
20230705,172400,168046160,6780,6780,6780,6780,0
20230705,172300,168046160,6780,6780,6780,6780,0
20230705,172200,168046160,6780,6780,6780,6780,0
20230705,172100,168046160,6780,6780,6780,6780,556
20230705,172000,168046160,6780,6780,6780,6780,0
20230705,171900,168046160,6780,6780,6780,6780,0
20230705,171800,168046160,6780,6780,6780,6780,0
20230705,171700,168046160,6780,6780,6780,6780,0
20230705,171600,168046160,6780,6780,6780,6780,0
20230705,171500,168046160,6780,6780,6780,6780,0
20230705,171400,168046160,6780,6780,6780,6780,0
20230705,171300,168046160,6780,6780,6780,6780,0
20230705,171200,168046160,6780,6780,6780,6780,0
20230705,171100,168046160,6780,6780,6780,6780,0
20230705,171000,168046160,6780,6780,6780,6780,0
20230705,170900,168046160,6780,6780,6780,6780,0
20230705,170800,168046160,6780,6780,6780,6780,0
20230705,170700,168046160,6780,6780,6780,6780,0
20230705,170600,168046160,6780,6780,6780,6780,0
20230705,170500,168046160,6780,6780,6780,6780,0
20230705,170400,168046160,6780,6780,6780,6780,0
20230705,170300,168046160,6780,6780,6780,6780,0
20230705,170200,168046160,6780,6780,6780,6780,0
20230705,170100,168046160,6780,6780,6780,6780,0
20230705,170000,168046160,6780,6780,6780,6780,0
20230705,165900,168046160,6780,6780,6780,6780,0
20230705,165800,168046160,6780,6780,6780,6780,0
20230705,165700,168046160,6780,6780,6780,6780,0
20230705,165600,168046160,6780,6780,6780,6780,0
20230705,165500,168046160,6780,6780,6780,6780,0
20230705,165400,168046160,6780,6780,6780,6780,0
20230705,165300,168046160,6780,6780,6780,6780,0
20230705,165200,168046160,6780,6780,6780,6780,0
20230705,165100,168046160,6780,6780,6780,6780,556
20230705,165000,168046160,6780,6780,6780,6780,0
20230705,164900,168046160,6780,6780,6780,6780,0
20230705,164800,168046160,6780,6780,6780,6780,0
20230705,164700,168046160,6780,6780,6780,6780,0
20230705,164600,168046160,6780,6780,6780,6780,0
20230705,164500,168046160,6780,6780,6780,6780,0
20230705,164400,168046160,6780,6780,6780,6780,0
20230705,164300,168046160,6780,6780,6780,6780,0
20230705,164200,168046160,6780,6780,6780,6780,0
20230705,164100,168046160,6780,6780,6780,6780,0
20230705,164000,168046160,6780,6780,6780,6780,0
20230705,163900,168046160,6780,6780,6780,6780,0
20230705,163800,168046160,6780,6780,6780,6780,0
20230705,163700,168046160,6780,6780,6780,6780,0
20230705,163600,168046160,6780,6780,6780,6780,0
20230705,163500,168046160,6780,6780,6780,6780,0
20230705,163400,168046160,6780,6780,6780,6780,0
20230705,163300,168046160,6780,6780,6780,6780,0
20230705,163200,168046160,6780,6780,6780,6780,0
20230705,163100,168046160,6780,6780,6780,6780,0
20230705,163000,168046160,6780,6780,6780,6780,0
20230705,162900,168046160,6780,6780,6780,6780,0
20230705,162800,168046160,6780,6780,6780,6780,0
20230705,162700,168046160,6780,6780,6780,6780,0
20230705,162600,168046160,6780,6780,6780,6780,0
20230705,162500,168046160,6780,6780,6780,6780,0
20230705,162400,168046160,6780,6780,6780,6780,0
20230705,162300,168046160,6780,6780,6780,6780,0
20230705,162200,168046160,6780,6780,6780,6780,0
20230705,162100,168046160,6780,6780,6780,6780,556
20230705,162000,168046160,6780,6780,6780,6780,0
20230705,161900,168046160,6780,6780,6780,6780,0
20230705,161800,168046160,6780,6780,6780,6780,0
20230705,161700,168046160,6780,6780,6780,6780,0
20230705,161600,168046160,6780,6780,6780,6780,0
20230705,161500,168046160,6780,6780,6780,6780,0
20230705,161400,168046160,6780,6780,6780,6780,0
20230705,161300,168046160,6780,6780,6780,6780,0
20230705,161200,168046160,6780,6780,6780,6780,0
20230705,161100,168046160,6780,6780,6780,6780,0
20230705,161000,168046160,6780,6780,6780,6780,0
20230705,160900,168046160,6780,6780,6780,6780,0
20230705,160800,168046160,6780,6780,6780,6780,0
20230705,160700,168046160,6780,6780,6780,6780,0
20230705,160600,168046160,6780,6780,6780,6780,0
20230705,160500,168046160,6780,6780,6780,6780,0
20230705,160400,168046160,6780,6780,6780,6780,0
20230705,160300,168046160,6780,6780,6780,6780,0
20230705,160200,168046160,6780,6780,6780,6780,0
20230705,160100,168046160,6780,6780,6780,6780,0
20230705,160000,168046160,6780,6780,6780,6780,0
20230705,155900,168046160,6780,6780,6780,6780,0
20230705,155800,168046160,6780,6780,6780,6780,0
20230705,155700,168046160,6780,6780,6780,6780,0
20230705,155600,168046160,6780,6780,6780,6780,0
20230705,155500,168046160,6780,6780,6780,6780,0
20230705,155400,168046160,6780,6780,6780,6780,0
20230705,155300,168046160,6780,6780,6780,6780,0
20230705,155200,168046160,6780,6780,6780,6780,0
20230705,155100,168046160,6780,6780,6780,6780,556
20230705,155000,168046160,6780,6780,6780,6780,0
20230705,154900,168046160,6780,6780,6780,6780,0
20230705,154800,168046160,6780,6780,6780,6780,0
20230705,154700,168046160,6780,6780,6780,6780,0
20230705,154600,168046160,6780,6780,6780,6780,0
20230705,154500,168046160,6780,6780,6780,6780,0
20230705,154400,168046160,6780,6780,6780,6780,0
20230705,154300,168046160,6780,6780,6780,6780,0
20230705,154200,168046160,6780,6780,6780,6780,0
20230705,154100,168046160,6780,6780,6780,6780,0
20230705,154000,168046160,6780,6780,6780,6780,0
20230705,153900,168046160,6780,6780,6780,6780,0
20230705,153800,168046160,6780,6780,6780,6780,0
20230705,153700,168046160,6780,6780,6780,6780,0
20230705,153600,168046160,6780,6780,6780,6780,0
20230705,153500,168046160,6780,6780,6780,6780,0
20230705,153400,168046160,6780,6780,6780,6780,0
20230705,153300,168046160,6780,6780,6780,6780,0
20230705,153200,168046160,6780,6780,6780,6780,0
20230705,153100,168046160,6780,6780,6780,6780,0
20230705,153000,168046160,6780,6780,6780,6780,556
20230705,152900,164276480,6750,6750,6750,6750,0
20230705,152800,164276480,6750,6750,6750,6750,0
20230705,152700,164276480,6750,6750,6750,6750,0
20230705,152600,164276480,6750,6750,6750,6750,0
20230705,152500,164276480,6750,6750,6750,6750,0
20230705,152400,164276480,6750,6750,6750,6750,0
20230705,152300,164276480,6750,6750,6750,6750,0
20230705,152200,164276480,6750,6750,6750,6750,0
20230705,152100,164276480,6750,6750,6750,6750,0
20230705,152000,164276480,6750,6750,6750,6750,0
20230705,151900,164276480,6750,6780,6780,6750,24
20230705,151800,164114420,6780,6780,6780,6780,9
20230705,151700,164053400,6770,6770,6770,6770,0
20230705,151600,164053400,6770,6770,6770,6770,0
20230705,151500,164053400,6770,6770,6770,6770,98
20230705,151400,163389940,6770,6770,6770,6770,150
20230705,151300,162374440,6770,6770,6770,6770,140
20230705,151200,161426640,6770,6770,6770,6770,4
20230705,151100,161399560,6770,6770,6770,6770,101
20230705,151000,160715790,6750,6750,6750,6750,1
20230705,150900,160709040,6780,6780,6780,6780,0
20230705,150800,160709040,6780,6780,6780,6780,0
20230705,150700,160709040,6780,6780,6780,6780,300
20230705,150600,158675040,6770,6770,6770,6770,0
20230705,150500,158675040,6770,6770,6770,6770,0
20230705,150400,158675040,6770,6770,6770,6770,203
20230705,150300,157300730,6750,6750,6750,6750,0
20230705,150200,157300730,6750,6750,6750,6750,0
20230705,150100,157300730,6750,6750,6750,6750,0
20230705,150000,157300730,6750,6750,6750,6750,0
20230705,145900,157300730,6750,6750,6750,6750,0
20230705,145800,157300730,6750,6750,6750,6750,3
20230705,145700,157280480,6750,6750,6750,6750,0
20230705,145600,157280480,6750,6750,6750,6750,14
20230705,145500,157185980,6780,6750,6780,6750,4
20230705,145400,157158900,6770,6770,6770,6770,0
20230705,145300,157158900,6770,6770,6770,6770,0
20230705,145200,157158900,6770,6770,6770,6770,0
20230705,145100,157158900,6770,6770,6770,6770,50
20230705,145000,156820400,6770,6770,6770,6770,0
20230705,144900,156820400,6770,6770,6770,6770,0
20230705,144800,156820400,6770,6770,6770,6770,0
20230705,144700,156820400,6770,6770,6770,6770,0
20230705,144600,156820400,6770,6770,6770,6770,36
20230705,144500,156576680,6780,6780,6780,6780,0
20230705,144400,156576680,6780,6780,6780,6780,0
20230705,144300,156576680,6780,6780,6780,6780,161
20230705,144200,155485100,6760,6760,6760,6760,0
20230705,144100,155485100,6760,6760,6760,6760,0
20230705,144000,155485100,6760,6760,6760,6760,0
20230705,143900,155485100,6760,6760,6760,6760,0
20230705,143800,155485100,6760,6760,6760,6760,0
20230705,143700,155485100,6760,6760,6760,6760,0
20230705,143600,155485100,6760,6760,6760,6760,1
20230705,143500,155478340,6750,6750,6750,6750,0
20230705,143400,155478340,6750,6750,6750,6750,0
20230705,143300,155478340,6750,6750,6750,6750,0
20230705,143200,155478340,6750,6750,6750,6750,0
20230705,143100,155478340,6750,6750,6750,6750,0
20230705,143000,155478340,6750,6750,6750,6750,236
20230705,142900,153885340,6790,6790,6790,6790,0
20230705,142800,153885340,6790,6790,6790,6790,0
20230705,142700,153885340,6790,6790,6790,6790,0
20230705,142600,153885340,6790,6790,6790,6790,0
20230705,142500,153885340,6790,6790,6790,6790,0
20230705,142400,153885340,6790,6790,6790,6790,0
20230705,142300,153885340,6790,6790,6790,6790,0
20230705,142200,153885340,6790,6790,6790,6790,0
20230705,142100,153885340,6790,6790,6790,6790,0
20230705,142000,153885340,6790,6790,6790,6790,3
20230705,141900,153864970,6810,6740,6810,6740,755
20230705,141800,148736190,6750,6750,6750,6750,0
20230705,141700,148736190,6750,6750,6750,6750,0
20230705,141600,148736190,6750,6750,6750,6750,31
20230705,141500,148526940,6740,6740,6740,6740,62
20230705,141400,148109060,6740,6740,6740,6740,147
20230705,141300,147118280,6740,6740,6740,6740,0
20230705,141200,147118280,6740,6740,6740,6740,0
20230705,141100,147118280,6740,6740,6740,6740,0
20230705,141000,147118280,6740,6740,6740,6740,0
20230705,140900,147118280,6740,6740,6740,6740,0
20230705,140800,147118280,6740,6740,6740,6740,0
20230705,140700,147118280,6740,6740,6740,6740,25
20230705,140600,146949780,6770,6770,6770,6770,0
20230705,140500,146949780,6770,6770,6770,6770,1
20230705,140400,146943010,6730,6750,6750,6730,249
20230705,140300,145266740,6750,6750,6750,6730,770
20230705,140200,140079860,6760,6760,6760,6760,357
20230705,140100,137666540,6770,6770,6770,6770,567
20230705,140000,133827950,6780,6780,6780,6780,0
20230705,135900,133827950,6780,6780,6780,6780,0
20230705,135800,133827950,6780,6780,6780,6780,0
20230705,135700,133827950,6780,6780,6780,6780,16
20230705,135600,133719470,6780,6780,6780,6780,5
20230705,135500,133685570,6770,6770,6770,6770,0
20230705,135400,133685570,6770,6770,6770,6770,0
20230705,135300,133685570,6770,6770,6770,6770,0
20230705,135200,133685570,6770,6770,6770,6770,0
20230705,135100,133685570,6770,6770,6770,6770,0
20230705,135000,133685570,6770,6770,6770,6770,697
20230705,134900,128966880,6810,6810,6810,6810,0
20230705,134800,128966880,6810,6810,6810,6810,0
20230705,134700,128966880,6810,6810,6810,6810,0
20230705,134600,128966880,6810,6810,6810,6810,0
20230705,134500,128966880,6810,6810,6810,6810,0
20230705,134400,128966880,6810,6810,6810,6810,0
20230705,134300,128966880,6810,6810,6810,6810,0
20230705,134200,128966880,6810,6810,6810,6810,0
20230705,134100,128966880,6810,6810,6810,6810,0
20230705,134000,128966880,6810,6810,6810,6810,0
20230705,133900,128966880,6810,6810,6810,6810,1
20230705,133800,128960070,6770,6770,6770,6770,0
20230705,133700,128960070,6770,6770,6770,6770,0
20230705,133600,128960070,6770,6770,6770,6770,0
20230705,133500,128960070,6770,6770,6770,6770,0
20230705,133400,128960070,6770,6770,6770,6770,0
20230705,133300,128960070,6770,6770,6770,6770,438
20230705,133200,125994810,6770,6770,6770,6770,0
20230705,133100,125994810,6770,6770,6770,6770,202
20230705,133000,124627270,6810,6780,6820,6770,141
20230705,132900,123670710,6780,6780,6780,6780,0
20230705,132800,123670710,6780,6780,6780,6780,0
20230705,132700,123670710,6780,6780,6780,6780,0
20230705,132600,123670710,6780,6780,6780,6780,0
20230705,132500,123670710,6780,6780,6780,6780,0
20230705,132400,123670710,6780,6780,6780,6780,11
20230705,132300,123596130,6770,6770,6770,6770,0
20230705,132200,123596130,6770,6770,6770,6770,0
20230705,132100,123596130,6770,6770,6770,6770,0
20230705,132000,123596130,6770,6770,6770,6770,10
20230705,131900,123528430,6770,6770,6770,6770,0
20230705,131800,123528430,6770,6770,6770,6770,0
20230705,131700,123528430,6770,6770,6770,6770,0
20230705,131600,123528430,6770,6770,6770,6770,0
20230705,131500,123528430,6770,6770,6770,6770,0
20230705,131400,123528430,6770,6790,6790,6770,400
20230705,131300,120819370,6800,6800,6800,6800,0
20230705,131200,120819370,6800,6800,6800,6800,0
20230705,131100,120819370,6800,6800,6800,6800,0
20230705,131000,120819370,6800,6800,6800,6800,0
20230705,130900,120819370,6800,6800,6800,6800,537
20230705,130800,117167770,6810,6810,6810,6810,0
20230705,130700,117167770,6810,6810,6810,6810,0
20230705,130600,117167770,6810,6810,6810,6810,0
20230705,130500,117167770,6810,6810,6810,6810,0
20230705,130400,117167770,6810,6810,6810,6810,0
20230705,130300,117167770,6810,6810,6810,6810,0
20230705,130200,117167770,6810,6810,6810,6810,3
20230705,130100,117147340,6810,6810,6810,6810,79
20230705,130000,116609350,6810,6810,6810,6810,412
20230705,125900,113803630,6810,6810,6810,6810,27
20230705,125800,113619760,6810,6810,6810,6810,0
20230705,125700,113619760,6810,6810,6810,6810,5
20230705,125600,113585710,6810,6810,6810,6810,0
20230705,125500,113585710,6810,6800,6810,6800,18
20230705,125400,113463140,6800,6800,6800,6800,0
20230705,125300,113463140,6800,6800,6800,6800,0
20230705,125200,113463140,6800,6800,6800,6800,0
20230705,125100,113463140,6800,6800,6800,6800,0
20230705,125000,113463140,6800,6800,6800,6800,0
20230705,124900,113463140,6800,6800,6800,6800,1
20230705,124800,113456340,6800,6800,6800,6800,0
20230705,124700,113456340,6800,6810,6810,6800,794
20230705,124600,108052140,6810,6810,6810,6810,100
20230705,124500,107371140,6810,6810,6810,6810,21
20230705,124400,107228130,6810,6810,6810,6810,0
20230705,124300,107228130,6810,6810,6810,6810,0
20230705,124200,107228130,6810,6810,6810,6810,0
20230705,124100,107228130,6810,6790,6810,6790,102
20230705,124000,106533980,6780,6780,6780,6780,0
20230705,123900,106533980,6780,6780,6780,6780,0
20230705,123800,106533980,6780,6780,6780,6780,20
20230705,123700,106398380,6790,6790,6790,6790,0
20230705,123600,106398380,6790,6790,6790,6790,0
20230705,123500,106398380,6790,6790,6790,6790,0
20230705,123400,106398380,6790,6790,6790,6790,0
20230705,123300,106398380,6790,6790,6790,6790,0
20230705,123200,106398380,6790,6790,6790,6790,0
20230705,123100,106398380,6790,6790,6790,6790,0
20230705,123000,106398380,6790,6790,6790,6790,0
20230705,122900,106398380,6790,6790,6790,6790,0
20230705,122800,106398380,6790,6790,6790,6790,0
20230705,122700,106398380,6790,6790,6790,6790,0
20230705,122600,106398380,6790,6790,6790,6790,0
20230705,122500,106398380,6790,6790,6790,6790,42
20230705,122400,106113200,6780,6780,6780,6780,56
20230705,122300,105733520,6780,6780,6780,6780,0
20230705,122200,105733520,6780,6780,6780,6780,0
20230705,122100,105733520,6780,6780,6780,6780,0
20230705,122000,105733520,6780,6780,6780,6780,0
20230705,121900,105733520,6780,6780,6780,6780,0
20230705,121800,105733520,6780,6780,6780,6780,1
20230705,121700,105726740,6780,6780,6780,6780,0
20230705,121600,105726740,6780,6780,6780,6780,3
20230705,121500,105706400,6780,6780,6780,6780,0
20230705,121400,105706400,6780,6780,6780,6780,0
20230705,121300,105706400,6780,6780,6780,6780,0
20230705,121200,105706400,6780,6780,6780,6780,0
20230705,121100,105706400,6780,6780,6780,6780,5
20230705,121000,105672500,6780,6780,6780,6780,0
20230705,120900,105672500,6780,6780,6780,6780,0
20230705,120800,105672500,6780,6780,6780,6780,8
20230705,120700,105618260,6770,6770,6770,6770,0
20230705,120600,105618260,6770,6770,6770,6770,506
20230705,120500,102192640,6770,6770,6770,6770,0
20230705,120400,102192640,6770,6770,6770,6770,0
20230705,120300,102192640,6770,6770,6770,6770,0
20230705,120200,102192640,6770,6770,6770,6770,0
20230705,120100,102192640,6770,6770,6770,6770,432
20230705,120000,99268000,6780,6780,6780,6780,29
20230705,115900,99071380,6780,6780,6780,6780,0
20230705,115800,99071380,6780,6780,6780,6780,0
20230705,115700,99071380,6780,6780,6780,6780,0
20230705,115600,99071380,6780,6780,6780,6780,0
20230705,115500,99071380,6780,6780,6780,6780,0
20230705,115400,99071380,6780,6780,6780,6780,8
20230705,115300,99017140,6760,6760,6760,6760,0
20230705,115200,99017140,6760,6760,6760,6760,0
20230705,115100,99017140,6760,6760,6760,6760,0
20230705,115000,99017140,6760,6760,6760,6760,0
20230705,114900,99017140,6760,6760,6760,6760,0
20230705,114800,99017140,6760,6760,6760,6760,0
20230705,114700,99017140,6760,6770,6770,6760,497
20230705,114600,95652480,6780,6780,6780,6780,0
20230705,114500,95652480,6780,6780,6780,6780,0
20230705,114400,95652480,6780,6780,6780,6780,0
20230705,114300,95652480,6780,6780,6780,6780,0
20230705,114200,95652480,6780,6780,6780,6780,0
20230705,114100,95652480,6780,6770,6780,6770,77
20230705,114000,95131150,6760,6770,6770,6760,44
20230705,113900,94833280,6770,6790,6790,6770,2131
20230705,113800,80386200,6800,6800,6800,6800,0
20230705,113700,80386200,6800,6800,6800,6800,3
20230705,113600,80365800,6790,6790,6790,6790,0
20230705,113500,80365800,6790,6790,6790,6790,0
20230705,113400,80365800,6790,6790,6790,6790,0
20230705,113300,80365800,6790,6790,6790,6790,0
20230705,113200,80365800,6790,6790,6790,6790,5
20230705,113100,80331850,6800,6800,6800,6800,0
20230705,113000,80331850,6800,6800,6800,6800,0
20230705,112900,80331850,6800,6800,6800,6800,0
20230705,112800,80331850,6800,6800,6800,6800,269
20230705,112700,78502650,6820,6820,6820,6820,0
20230705,112600,78502650,6820,6820,6820,6820,0
20230705,112500,78502650,6820,6820,6820,6820,0
20230705,112400,78502650,6820,6820,6820,6820,150
20230705,112300,77479650,6810,6810,6810,6810,40
20230705,112200,77207250,6810,6810,6810,6810,43
20230705,112100,76914420,6800,6800,6800,6800,8
20230705,112000,76860020,6800,6800,6800,6800,1
20230705,111900,76853220,6800,6790,6800,6790,95
20230705,111800,76207230,6790,6810,6810,6790,37
20230705,111700,75955280,6780,6780,6780,6780,0
20230705,111600,75955280,6780,6780,6780,6780,0
20230705,111500,75955280,6780,6780,6780,6780,0
20230705,111400,75955280,6780,6780,6780,6780,0
20230705,111300,75955280,6780,6780,6780,6780,0
20230705,111200,75955280,6780,6780,6780,6780,0
20230705,111100,75955280,6780,6780,6780,6780,0
20230705,111000,75955280,6780,6780,6780,6780,0
20230705,110900,75955280,6780,6780,6780,6780,0
20230705,110800,75955280,6780,6780,6780,6780,0
20230705,110700,75955280,6780,6780,6780,6780,350
20230705,110600,73582280,6790,6790,6790,6790,0
20230705,110500,73582280,6790,6790,6790,6790,0
20230705,110400,73582280,6790,6790,6790,6790,6
20230705,110300,73541540,6780,6780,6790,6780,346
20230705,110200,71195640,6790,6810,6810,6790,872
20230705,110100,65269750,6800,6800,6800,6800,0
20230705,110000,65269750,6800,6800,6800,6800,0
20230705,105900,65269750,6800,6800,6800,6800,100
20230705,105800,64589750,6800,6800,6800,6800,16
20230705,105700,64480950,6790,6790,6790,6790,30
20230705,105600,64277250,6790,6790,6790,6790,0
20230705,105500,64277250,6790,6790,6790,6790,1
20230705,105400,64270460,6800,6810,6810,6800,81
20230705,105300,63719440,6810,6810,6810,6810,20
20230705,105200,63583240,6810,6810,6810,6810,0
20230705,105100,63583240,6810,6810,6810,6810,0
20230705,105000,63583240,6810,6810,6810,6810,0
20230705,104900,63583240,6810,6810,6810,6810,0
20230705,104800,63583240,6810,6810,6810,6810,117
20230705,104700,62786470,6810,6810,6810,6810,0
20230705,104600,62786470,6810,6810,6810,6810,150
20230705,104500,61764970,6800,6800,6800,6800,0
20230705,104400,61764970,6800,6800,6800,6800,46
20230705,104300,61452170,6800,6820,6820,6800,11
20230705,104200,61377230,6820,6820,6820,6820,0
20230705,104100,61377230,6820,6820,6820,6820,0
20230705,104000,61377230,6820,6820,6820,6820,2
20230705,103900,61363590,6820,6820,6820,6820,108
20230705,103800,60627030,6830,6830,6830,6830,0
20230705,103700,60627030,6830,6830,6830,6830,26
20230705,103600,60449450,6820,6820,6820,6820,0
20230705,103500,60449450,6820,6820,6820,6820,0
20230705,103400,60449450,6820,6820,6820,6820,0
20230705,103300,60449450,6820,6820,6820,6820,0
20230705,103200,60449450,6820,6820,6820,6820,119
20230705,103100,59637870,6820,6820,6820,6820,12
20230705,103000,59556030,6820,6820,6820,6820,17
20230705,102900,59440090,6810,6810,6810,6810,15
20230705,102800,59337940,6810,6810,6810,6810,5
20230705,102700,59303890,6810,6810,6810,6810,150
20230705,102600,58282390,6800,6800,6800,6800,469
20230705,102500,55093190,6800,6800,6800,6800,0
20230705,102400,55093190,6800,6800,6800,6800,0
20230705,102300,55093190,6800,6790,6800,6790,4
20230705,102200,55066000,6780,6780,6780,6780,0
20230705,102100,55066000,6780,6780,6780,6780,0
20230705,102000,55066000,6780,6780,6780,6780,0
20230705,101900,55066000,6780,6780,6780,6780,0
20230705,101800,55066000,6780,6780,6780,6780,0
20230705,101700,55066000,6780,6780,6780,6780,0
20230705,101600,55066000,6780,6780,6780,6780,0
20230705,101500,55066000,6780,6780,6780,6780,1
20230705,101400,55059220,6780,6780,6780,6780,100
20230705,101300,54381220,6780,6780,6780,6780,25
20230705,101200,54211720,6780,6780,6780,6780,1
20230705,101100,54204940,6790,6790,6790,6790,1
20230705,101000,54198150,6780,6780,6780,6780,200
20230705,100900,52842150,6780,6780,6780,6780,573
20230705,100800,48957210,6780,6780,6780,6780,0
20230705,100700,48957210,6780,6780,6780,6780,0
20230705,100600,48957210,6780,6780,6780,6780,1
20230705,100500,48950430,6790,6790,6790,6790,50
20230705,100400,48610930,6790,6800,6800,6790,18
20230705,100300,48488560,6790,6790,6790,6790,0
20230705,100200,48488560,6790,6790,6790,6790,0
20230705,100100,48488560,6790,6790,6790,6790,0
20230705,100000,48488560,6790,6810,6810,6790,58
20230705,095900,48093680,6780,6780,6790,6780,307
20230705,095800,46012210,6800,6790,6800,6780,464
20230705,095700,42857520,6790,6840,6840,6790,3232
20230705,095600,20836520,6840,6840,6840,6840,1
20230705,095500,20829680,6840,6840,6840,6840,0
20230705,095400,20829680,6840,6840,6840,6840,0
20230705,095300,20829680,6840,6840,6840,6840,0
20230705,095200,20829680,6840,6840,6840,6840,0
20230705,095100,20829680,6840,6840,6840,6840,0
20230705,095000,20829680,6840,6840,6840,6840,0
20230705,094900,20829680,6840,6840,6840,6840,1
20230705,094800,20822840,6840,6840,6840,6840,0
20230705,094700,20822840,6840,6840,6840,6840,7
20230705,094600,20774960,6840,6840,6840,6840,4
20230705,094500,20747600,6840,6840,6840,6840,19
20230705,094400,20617640,6850,6850,6850,6850,0
20230705,094300,20617640,6850,6850,6850,6850,0
20230705,094200,20617640,6850,6850,6850,6850,0
20230705,094100,20617640,6850,6850,6850,6850,131
20230705,094000,19720290,6850,6850,6850,6850,0
20230705,093900,19720290,6850,6850,6850,6850,0
20230705,093800,19720290,6850,6850,6850,6850,0
20230705,093700,19720290,6850,6850,6850,6850,0
20230705,093600,19720290,6850,6850,6850,6850,0
20230705,093500,19720290,6850,6830,6850,6830,173
20230705,093400,18536430,6830,6840,6840,6830,675
20230705,093300,13922940,6850,6850,6850,6850,2
20230705,093200,13909240,6860,6860,6860,6860,15
20230705,093100,13806340,6840,6840,6840,6840,0
20230705,093000,13806340,6840,6840,6840,6840,0
20230705,092900,13806340,6840,6840,6840,6840,0
20230705,092800,13806340,6840,6840,6840,6840,0
20230705,092700,13806340,6840,6840,6840,6840,0
20230705,092600,13806340,6840,6850,6860,6840,45
20230705,092500,13498090,6850,6850,6850,6850,34
20230705,092400,13265190,6850,6850,6850,6850,0
20230705,092300,13265190,6850,6850,6850,6850,0
20230705,092200,13265190,6850,6850,6850,6850,0
20230705,092100,13265190,6850,6850,6850,6850,0
20230705,092000,13265190,6850,6850,6850,6850,0
20230705,091900,13265190,6850,6850,6850,6850,0
20230705,091800,13265190,6850,6850,6850,6850,0
20230705,091700,13265190,6850,6850,6850,6850,0
20230705,091600,13265190,6850,6850,6850,6850,100
20230705,091500,12580190,6850,6850,6850,6850,0
20230705,091400,12580190,6850,6850,6850,6850,0
20230705,091300,12580190,6850,6870,6870,6850,121
20230705,091200,11751320,6850,6850,6850,6850,0
20230705,091100,11751320,6850,6850,6850,6850,0
20230705,091000,11751320,6850,6850,6850,6850,0
20230705,090900,11751320,6850,6850,6850,6850,0
20230705,090800,11751320,6850,6850,6850,6850,0
20230705,090700,11751320,6850,6850,6850,6850,0
20230705,090600,11751320,6850,6850,6860,6850,508
20230705,090500,8269650,6860,6860,6860,6860,23
20230705,090400,8111870,6870,6870,6870,6870,144
20230705,090300,7122590,6870,6880,6880,6870,315
20230705,090200,4957450,6880,6880,6880,6880,14
20230705,090100,4861130,6870,6870,6870,6870,0
20230705,090000,4861130,6870,6920,6920,6860,704