KissMeData/016580/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,185700,164316020,13900,13900,13900,13900,1026
20230710,185600,164316020,13900,13900,13900,13900,0
20230710,185500,164316020,13900,13900,13900,13900,0
20230710,185400,164316020,13900,13900,13900,13900,0
20230710,185300,164316020,13900,13900,13900,13900,0
20230710,185200,164316020,13900,13900,13900,13900,0
20230710,185100,164316020,13900,13900,13900,13900,0
20230710,185000,164316020,13900,13900,13900,13900,0
20230710,184900,164316020,13900,13900,13900,13900,0
20230710,184800,164316020,13900,13900,13900,13900,0
20230710,184700,164316020,13900,13900,13900,13900,0
20230710,184600,164316020,13900,13900,13900,13900,0
20230710,184500,164316020,13900,13900,13900,13900,0
20230710,184400,164316020,13900,13900,13900,13900,0
20230710,184300,164316020,13900,13900,13900,13900,0
20230710,184200,164316020,13900,13900,13900,13900,0
20230710,184100,164316020,13900,13900,13900,13900,0
20230710,184000,164316020,13900,13900,13900,13900,0
20230710,183900,164316020,13900,13900,13900,13900,0
20230710,183800,164316020,13900,13900,13900,13900,0
20230710,183700,164316020,13900,13900,13900,13900,0
20230710,183600,164316020,13900,13900,13900,13900,0
20230710,183500,164316020,13900,13900,13900,13900,0
20230710,183400,164316020,13900,13900,13900,13900,0
20230710,183300,164316020,13900,13900,13900,13900,0
20230710,183200,164316020,13900,13900,13900,13900,0
20230710,183100,164316020,13900,13900,13900,13900,0
20230710,183000,164316020,13900,13900,13900,13900,0
20230710,182900,164316020,13900,13900,13900,13900,0
20230710,182800,164316020,13900,13900,13900,13900,0
20230710,182700,164316020,13900,13900,13900,13900,1026
20230710,182600,164316020,13900,13900,13900,13900,0
20230710,182500,164316020,13900,13900,13900,13900,0
20230710,182400,164316020,13900,13900,13900,13900,0
20230710,182300,164316020,13900,13900,13900,13900,0
20230710,182200,164316020,13900,13900,13900,13900,0
20230710,182100,164316020,13900,13900,13900,13900,0
20230710,182000,164316020,13900,13900,13900,13900,0
20230710,181900,164316020,13900,13900,13900,13900,0
20230710,181800,164316020,13900,13900,13900,13900,0
20230710,181700,164316020,13900,13900,13900,13900,0
20230710,181600,164316020,13900,13900,13900,13900,0
20230710,181500,164316020,13900,13900,13900,13900,0
20230710,181400,164316020,13900,13900,13900,13900,0
20230710,181300,164316020,13900,13900,13900,13900,0
20230710,181200,164316020,13900,13900,13900,13900,0
20230710,181100,164316020,13900,13900,13900,13900,0
20230710,181000,164316020,13900,13900,13900,13900,0
20230710,180900,164316020,13900,13900,13900,13900,0
20230710,180800,164316020,13900,13900,13900,13900,0
20230710,180700,164316020,13900,13900,13900,13900,0
20230710,180600,164316020,13900,13900,13900,13900,0
20230710,180500,164316020,13900,13900,13900,13900,0
20230710,180400,164316020,13900,13900,13900,13900,0
20230710,180300,164316020,13900,13900,13900,13900,0
20230710,180200,164316020,13900,13900,13900,13900,0
20230710,180100,164316020,13900,13900,13900,13900,0
20230710,180000,164316020,13900,13900,13900,13900,0
20230710,175900,164316020,13900,13900,13900,13900,0
20230710,175800,164316020,13900,13900,13900,13900,0
20230710,175700,164316020,13900,13900,13900,13900,1026
20230710,175600,164316020,13900,13900,13900,13900,0
20230710,175500,164316020,13900,13900,13900,13900,0
20230710,175400,164316020,13900,13900,13900,13900,0
20230710,175300,164316020,13900,13900,13900,13900,0
20230710,175200,164316020,13900,13900,13900,13900,0
20230710,175100,164316020,13900,13900,13900,13900,0
20230710,175000,164316020,13900,13900,13900,13900,0
20230710,174900,164316020,13900,13900,13900,13900,0
20230710,174800,164316020,13900,13900,13900,13900,0
20230710,174700,164316020,13900,13900,13900,13900,0
20230710,174600,164316020,13900,13900,13900,13900,0
20230710,174500,164316020,13900,13900,13900,13900,0
20230710,174400,164316020,13900,13900,13900,13900,0
20230710,174300,164316020,13900,13900,13900,13900,0
20230710,174200,164316020,13900,13900,13900,13900,0
20230710,174100,164316020,13900,13900,13900,13900,0
20230710,174000,164316020,13900,13900,13900,13900,0
20230710,173900,164316020,13900,13900,13900,13900,0
20230710,173800,164316020,13900,13900,13900,13900,0
20230710,173700,164316020,13900,13900,13900,13900,0
20230710,173600,164316020,13900,13900,13900,13900,0
20230710,173500,164316020,13900,13900,13900,13900,0
20230710,173400,164316020,13900,13900,13900,13900,0
20230710,173300,164316020,13900,13900,13900,13900,0
20230710,173200,164316020,13900,13900,13900,13900,0
20230710,173100,164316020,13900,13900,13900,13900,0
20230710,173000,164316020,13900,13900,13900,13900,0
20230710,172900,164316020,13900,13900,13900,13900,0
20230710,172800,164316020,13900,13900,13900,13900,0
20230710,172700,164316020,13900,13900,13900,13900,1026
20230710,172600,164316020,13900,13900,13900,13900,0
20230710,172500,164316020,13900,13900,13900,13900,0
20230710,172400,164316020,13900,13900,13900,13900,0
20230710,172300,164316020,13900,13900,13900,13900,0
20230710,172200,164316020,13900,13900,13900,13900,0
20230710,172100,164316020,13900,13900,13900,13900,0
20230710,172000,164316020,13900,13900,13900,13900,0
20230710,171900,164316020,13900,13900,13900,13900,0
20230710,171800,164316020,13900,13900,13900,13900,0
20230710,171700,164316020,13900,13900,13900,13900,0
20230710,171600,164316020,13900,13900,13900,13900,0
20230710,171500,164316020,13900,13900,13900,13900,0
20230710,171400,164316020,13900,13900,13900,13900,0
20230710,171300,164316020,13900,13900,13900,13900,0
20230710,171200,164316020,13900,13900,13900,13900,0
20230710,171100,164316020,13900,13900,13900,13900,0
20230710,171000,164316020,13900,13900,13900,13900,0
20230710,170900,164316020,13900,13900,13900,13900,0
20230710,170800,164316020,13900,13900,13900,13900,0
20230710,170700,164316020,13900,13900,13900,13900,0
20230710,170600,164316020,13900,13900,13900,13900,0
20230710,170500,164316020,13900,13900,13900,13900,0
20230710,170400,164316020,13900,13900,13900,13900,0
20230710,170300,164316020,13900,13900,13900,13900,0
20230710,170200,164316020,13900,13900,13900,13900,0
20230710,170100,164316020,13900,13900,13900,13900,0
20230710,170000,164316020,13900,13900,13900,13900,0
20230710,165900,164316020,13900,13900,13900,13900,0
20230710,165800,164316020,13900,13900,13900,13900,0
20230710,165700,164316020,13900,13900,13900,13900,1026
20230710,165600,164316020,13900,13900,13900,13900,0
20230710,165500,164316020,13900,13900,13900,13900,0
20230710,165400,164316020,13900,13900,13900,13900,0
20230710,165300,164316020,13900,13900,13900,13900,0
20230710,165200,164316020,13900,13900,13900,13900,0
20230710,165100,164316020,13900,13900,13900,13900,0
20230710,165000,164316020,13900,13900,13900,13900,0
20230710,164900,164316020,13900,13900,13900,13900,0
20230710,164800,164316020,13900,13900,13900,13900,0
20230710,164700,164316020,13900,13900,13900,13900,0
20230710,164600,164316020,13900,13900,13900,13900,0
20230710,164500,164316020,13900,13900,13900,13900,0
20230710,164400,164316020,13900,13900,13900,13900,0
20230710,164300,164316020,13900,13900,13900,13900,0
20230710,164200,164316020,13900,13900,13900,13900,0
20230710,164100,164316020,13900,13900,13900,13900,0
20230710,164000,164316020,13900,13900,13900,13900,0
20230710,163900,164316020,13900,13900,13900,13900,0
20230710,163800,164316020,13900,13900,13900,13900,0
20230710,163700,164316020,13900,13900,13900,13900,0
20230710,163600,164316020,13900,13900,13900,13900,0
20230710,163500,164316020,13900,13900,13900,13900,0
20230710,163400,164316020,13900,13900,13900,13900,0
20230710,163300,164316020,13900,13900,13900,13900,0
20230710,163200,164316020,13900,13900,13900,13900,0
20230710,163100,164316020,13900,13900,13900,13900,0
20230710,163000,164316020,13900,13900,13900,13900,0
20230710,162900,164316020,13900,13900,13900,13900,0
20230710,162800,164316020,13900,13900,13900,13900,0
20230710,162700,164316020,13900,13900,13900,13900,1026
20230710,162600,164316020,13900,13900,13900,13900,0
20230710,162500,164316020,13900,13900,13900,13900,0
20230710,162400,164316020,13900,13900,13900,13900,0
20230710,162300,164316020,13900,13900,13900,13900,0
20230710,162200,164316020,13900,13900,13900,13900,0
20230710,162100,164316020,13900,13900,13900,13900,0
20230710,162000,164316020,13900,13900,13900,13900,0
20230710,161900,164316020,13900,13900,13900,13900,0
20230710,161800,164316020,13900,13900,13900,13900,0
20230710,161700,164316020,13900,13900,13900,13900,0
20230710,161600,164316020,13900,13900,13900,13900,0
20230710,161500,164316020,13900,13900,13900,13900,0
20230710,161400,164316020,13900,13900,13900,13900,0
20230710,161300,164316020,13900,13900,13900,13900,0
20230710,161200,164316020,13900,13900,13900,13900,0
20230710,161100,164316020,13900,13900,13900,13900,0
20230710,161000,164316020,13900,13900,13900,13900,0
20230710,160900,164316020,13900,13900,13900,13900,0
20230710,160800,164316020,13900,13900,13900,13900,0
20230710,160700,164316020,13900,13900,13900,13900,0
20230710,160600,164316020,13900,13900,13900,13900,0
20230710,160500,164316020,13900,13900,13900,13900,0
20230710,160400,164316020,13900,13900,13900,13900,0
20230710,160300,164316020,13900,13900,13900,13900,0
20230710,160200,164316020,13900,13900,13900,13900,0
20230710,160100,164316020,13900,13900,13900,13900,0
20230710,160000,164316020,13900,13900,13900,13900,0
20230710,155900,164316020,13900,13900,13900,13900,0
20230710,155800,164316020,13900,13900,13900,13900,0
20230710,155700,164316020,13900,13900,13900,13900,1026
20230710,155600,164316020,13900,13900,13900,13900,0
20230710,155500,164316020,13900,13900,13900,13900,0
20230710,155400,164316020,13900,13900,13900,13900,0
20230710,155300,164316020,13900,13900,13900,13900,0
20230710,155200,164316020,13900,13900,13900,13900,0
20230710,155100,164316020,13900,13900,13900,13900,0
20230710,155000,164316020,13900,13900,13900,13900,0
20230710,154900,164316020,13900,13900,13900,13900,0
20230710,154800,164316020,13900,13900,13900,13900,0
20230710,154700,164316020,13900,13900,13900,13900,0
20230710,154600,164316020,13900,13900,13900,13900,0
20230710,154500,164316020,13900,13900,13900,13900,0
20230710,154400,164316020,13900,13900,13900,13900,0
20230710,154300,164316020,13900,13900,13900,13900,0
20230710,154200,164316020,13900,13900,13900,13900,0
20230710,154100,164316020,13900,13900,13900,13900,0
20230710,154000,164316020,13900,13900,13900,13900,0
20230710,153900,164316020,13900,13900,13900,13900,0
20230710,153800,164316020,13900,13900,13900,13900,0
20230710,153700,164316020,13900,13900,13900,13900,0
20230710,153600,164316020,13900,13900,13900,13900,0
20230710,153500,164316020,13900,13900,13900,13900,0
20230710,153400,164316020,13900,13900,13900,13900,0
20230710,153300,164316020,13900,13900,13900,13900,0
20230710,153200,164316020,13900,13900,13900,13900,0
20230710,153100,164316020,13900,13900,13900,13900,0
20230710,153000,164316020,13900,13900,13900,13900,1026
20230710,152900,150054620,13900,13900,13900,13900,0
20230710,152800,150054620,13900,13900,13900,13900,0
20230710,152700,150054620,13900,13900,13900,13900,0
20230710,152600,150054620,13900,13900,13900,13900,0
20230710,152500,150054620,13900,13900,13900,13900,0
20230710,152400,150054620,13900,13900,13900,13900,0
20230710,152300,150054620,13900,13900,13900,13900,0
20230710,152200,150054620,13900,13900,13900,13900,0
20230710,152100,150054620,13900,13900,13900,13900,0
20230710,152000,150054620,13900,13900,13900,13900,0
20230710,151900,150054620,13900,13900,13900,13900,4
20230710,151800,149999020,13900,13900,13900,13900,0
20230710,151700,149999020,13900,13850,13900,13850,111
20230710,151600,148461620,13850,13850,13850,13850,31
20230710,151500,148032270,13850,13850,13850,13850,104
20230710,151400,146591870,13850,13850,13850,13850,1
20230710,151300,146578020,13850,13880,13880,13850,1470
20230710,151200,126204980,13900,13900,13900,13900,11
20230710,151100,126052080,13910,13910,13910,13910,0
20230710,151000,126052080,13910,13910,13910,13910,0
20230710,150900,126052080,13910,13910,13910,13910,0
20230710,150800,126052080,13910,13910,13910,13910,0
20230710,150700,126052080,13910,13910,13910,13910,1
20230710,150600,126038170,13880,13880,13880,13880,0
20230710,150500,126038170,13880,13890,13890,13880,83
20230710,150400,124885550,13890,13890,13890,13890,0
20230710,150300,124885550,13890,13890,13890,13890,0
20230710,150200,124885550,13890,13890,13890,13890,0
20230710,150100,124885550,13890,13890,13890,13890,0
20230710,150000,124885550,13890,13890,13890,13890,0
20230710,145900,124885550,13890,13890,13890,13890,0
20230710,145800,124885550,13890,13890,13890,13890,0
20230710,145700,124885550,13890,13890,13890,13890,0
20230710,145600,124885550,13890,13890,13890,13890,0
20230710,145500,124885550,13890,13890,13890,13890,252
20230710,145400,121385270,13890,13890,13890,13890,0
20230710,145300,121385270,13890,13890,13890,13890,0
20230710,145200,121385270,13890,13890,13890,13890,48
20230710,145100,120718550,13890,13890,13890,13890,0
20230710,145000,120718550,13890,13890,13890,13890,0
20230710,144900,120718550,13890,13890,13890,13890,0
20230710,144800,120718550,13890,13890,13890,13890,0
20230710,144700,120718550,13890,13890,13890,13890,0
20230710,144600,120718550,13890,13890,13890,13890,0
20230710,144500,120718550,13890,13890,13890,13890,30
20230710,144400,120301850,13900,13900,13900,13900,0
20230710,144300,120301850,13900,13900,13900,13900,46
20230710,144200,119662450,13910,13910,13910,13910,0
20230710,144100,119662450,13910,13910,13910,13910,0
20230710,144000,119662450,13910,13910,13910,13910,0
20230710,143900,119662450,13910,13910,13910,13910,0
20230710,143800,119662450,13910,13910,13910,13910,0
20230710,143700,119662450,13910,13910,13910,13910,0
20230710,143600,119662450,13910,13910,13910,13910,1
20230710,143500,119648540,13900,13900,13900,13900,0
20230710,143400,119648540,13900,13900,13900,13900,0
20230710,143300,119648540,13900,13900,13900,13900,0
20230710,143200,119648540,13900,13900,13900,13900,23
20230710,143100,119328840,13910,13910,13910,13910,2
20230710,143000,119301020,13910,13910,13910,13910,2
20230710,142900,119273200,13910,13910,13910,13910,0
20230710,142800,119273200,13910,13910,13910,13910,0
20230710,142700,119273200,13910,13910,13910,13910,0
20230710,142600,119273200,13910,13910,13910,13910,0
20230710,142500,119273200,13910,13910,13910,13910,0
20230710,142400,119273200,13910,13910,13910,13910,0
20230710,142300,119273200,13910,13910,13910,13910,0
20230710,142200,119273200,13910,13910,13910,13910,4
20230710,142100,119217560,13910,13910,13910,13910,0
20230710,142000,119217560,13910,13910,13910,13910,3
20230710,141900,119175830,13910,13910,13910,13910,0
20230710,141800,119175830,13910,13910,13910,13910,1
20230710,141700,119161920,13910,13910,13910,13910,0
20230710,141600,119161920,13910,13910,13910,13910,1
20230710,141500,119148010,13910,13910,13910,13910,10
20230710,141400,119008910,13910,13910,13910,13910,0
20230710,141300,119008910,13910,13910,13910,13910,0
20230710,141200,119008910,13910,13910,13910,13910,0
20230710,141100,119008910,13910,13910,13910,13910,0
20230710,141000,119008910,13910,13910,13910,13910,100
20230710,140900,117617910,13900,13900,13900,13900,20
20230710,140800,117339910,13910,13910,13910,13910,0
20230710,140700,117339910,13910,13910,13910,13910,0
20230710,140600,117339910,13910,13910,13910,13910,0
20230710,140500,117339910,13910,13910,13910,13910,0
20230710,140400,117339910,13910,13910,13910,13910,0
20230710,140300,117339910,13910,13910,13910,13910,1
20230710,140200,117326000,13910,13910,13910,13910,100
20230710,140100,115935000,13900,13900,13900,13900,0
20230710,140000,115935000,13900,13900,13900,13900,125
20230710,135900,114197500,13880,13880,13880,13880,0
20230710,135800,114197500,13880,13880,13880,13880,0
20230710,135700,114197500,13880,13880,13880,13880,0
20230710,135600,114197500,13880,13880,13880,13880,0
20230710,135500,114197500,13880,13880,13880,13880,0
20230710,135400,114197500,13880,13880,13880,13880,0
20230710,135300,114197500,13880,13910,13910,13880,338
20230710,135200,109502320,13920,13920,13920,13920,0
20230710,135100,109502320,13920,13920,13920,13920,0
20230710,135000,109502320,13920,13920,13920,13920,100
20230710,134900,108110320,13920,13920,13920,13920,0
20230710,134800,108110320,13920,13920,13920,13920,0
20230710,134700,108110320,13920,13920,13920,13920,10
20230710,134600,107971120,13910,13910,13910,13910,8
20230710,134500,107859840,13910,13910,13910,13910,100
20230710,134400,106468840,13910,13910,13910,13910,0
20230710,134300,106468840,13910,13910,13910,13910,0
20230710,134200,106468840,13910,13910,13910,13910,150
20230710,134100,104382340,13900,13900,13900,13900,80
20230710,134000,103270340,13900,13900,13900,13900,0
20230710,133900,103270340,13900,13900,13900,13900,25
20230710,133800,102922840,13900,13900,13900,13900,0
20230710,133700,102922840,13900,13900,13900,13900,0
20230710,133600,102922840,13900,13900,13900,13900,1
20230710,133500,102908940,13900,13900,13900,13900,70
20230710,133400,101935940,13900,13900,13900,13900,134
20230710,133300,100073340,13900,13900,13900,13900,0
20230710,133200,100073340,13900,13900,13900,13900,0
20230710,133100,100073340,13900,13900,13900,13900,1
20230710,133000,100059440,13890,13890,13890,13890,0
20230710,132900,100059440,13890,13890,13890,13890,0
20230710,132800,100059440,13890,13890,13890,13890,0
20230710,132700,100059440,13890,13890,13890,13890,0
20230710,132600,100059440,13890,13890,13890,13890,1
20230710,132500,100045550,13900,13900,13900,13900,0
20230710,132400,100045550,13900,13900,13900,13900,0
20230710,132300,100045550,13900,13900,13900,13900,1
20230710,132200,100031650,13900,13900,13900,13900,0
20230710,132100,100031650,13900,13900,13900,13900,0
20230710,132000,100031650,13900,13900,13900,13900,0
20230710,131900,100031650,13900,13900,13900,13900,0
20230710,131800,100031650,13900,13900,13900,13900,0
20230710,131700,100031650,13900,13900,13900,13900,0
20230710,131600,100031650,13900,13900,13900,13900,0
20230710,131500,100031650,13900,13900,13900,13900,3
20230710,131400,99989950,13900,13900,13900,13900,1
20230710,131300,99976050,13900,13900,13900,13900,0
20230710,131200,99976050,13900,13900,13900,13900,0
20230710,131100,99976050,13900,13900,13900,13900,0
20230710,131000,99976050,13900,13900,13900,13900,0
20230710,130900,99976050,13900,13900,13900,13900,0
20230710,130800,99976050,13900,13900,13900,13900,0
20230710,130700,99976050,13900,13900,13900,13900,0
20230710,130600,99976050,13900,13900,13900,13900,0
20230710,130500,99976050,13900,13900,13900,13900,1
20230710,130400,99962150,13900,13900,13900,13900,0
20230710,130300,99962150,13900,13900,13900,13900,0
20230710,130200,99962150,13900,13900,13900,13900,0
20230710,130100,99962150,13900,13900,13900,13900,0
20230710,130000,99962150,13900,13900,13900,13900,0
20230710,125900,99962150,13900,13900,13900,13900,0
20230710,125800,99962150,13900,13900,13900,13900,20
20230710,125700,99684150,13900,13900,13900,13900,3
20230710,125600,99642450,13900,13900,13900,13900,0
20230710,125500,99642450,13900,13890,13900,13890,2
20230710,125400,99614660,13900,13900,13900,13900,0
20230710,125300,99614660,13900,13900,13900,13900,0
20230710,125200,99614660,13900,13900,13900,13900,10
20230710,125100,99475660,13900,13900,13900,13900,0
20230710,125000,99475660,13900,13900,13900,13900,1
20230710,124900,99461760,13900,13900,13900,13900,0
20230710,124800,99461760,13900,13900,13900,13900,3
20230710,124700,99420060,13900,13900,13900,13900,0
20230710,124600,99420060,13900,13900,13900,13900,0
20230710,124500,99420060,13900,13900,13900,13900,0
20230710,124400,99420060,13900,13900,13900,13900,0
20230710,124300,99420060,13900,13880,13900,13880,22
20230710,124200,99114320,13880,13880,13880,13880,0
20230710,124100,99114320,13880,13880,13880,13880,0
20230710,124000,99114320,13880,13880,13880,13880,1
20230710,123900,99100440,13880,13880,13880,13880,1
20230710,123800,99086560,13880,13880,13880,13880,0
20230710,123700,99086560,13880,13880,13880,13880,0
20230710,123600,99086560,13880,13880,13880,13880,0
20230710,123500,99086560,13880,13880,13880,13880,0
20230710,123400,99086560,13880,13880,13880,13880,5
20230710,123300,99017160,13880,13880,13880,13880,0
20230710,123200,99017160,13880,13880,13880,13880,90
20230710,123100,97767960,13900,13900,13900,13900,0
20230710,123000,97767960,13900,13900,13900,13900,0
20230710,122900,97767960,13900,13900,13900,13900,0
20230710,122800,97767960,13900,13900,13900,13900,100
20230710,122700,96377960,13880,13880,13880,13880,0
20230710,122600,96377960,13880,13880,13880,13880,0
20230710,122500,96377960,13880,13880,13880,13880,0
20230710,122400,96377960,13880,13890,13890,13880,50
20230710,122300,95683860,13890,13890,13890,13890,23
20230710,122200,95364390,13890,13890,13890,13890,4
20230710,122100,95308830,13890,13890,13890,13890,0
20230710,122000,95308830,13890,13890,13890,13890,0
20230710,121900,95308830,13890,13890,13890,13890,3
20230710,121800,95267160,13890,13890,13890,13890,0
20230710,121700,95267160,13890,13890,13890,13890,0
20230710,121600,95267160,13890,13890,13890,13890,0
20230710,121500,95267160,13890,13890,13890,13890,0
20230710,121400,95267160,13890,13890,13890,13890,21
20230710,121300,94975470,13890,13890,13890,13890,1
20230710,121200,94961580,13880,13880,13880,13880,0
20230710,121100,94961580,13880,13880,13880,13880,0
20230710,121000,94961580,13880,13880,13880,13880,0
20230710,120900,94961580,13880,13880,13880,13880,15
20230710,120800,94753380,13880,13880,13880,13880,0
20230710,120700,94753380,13880,13880,13880,13880,64
20230710,120600,93865060,13880,13880,13880,13880,0
20230710,120500,93865060,13880,13880,13880,13880,0
20230710,120400,93865060,13880,13880,13880,13880,0
20230710,120300,93865060,13880,13880,13880,13880,3
20230710,120200,93823420,13880,13880,13880,13880,0
20230710,120100,93823420,13880,13880,13880,13880,10
20230710,120000,93684620,13880,13880,13880,13880,0
20230710,115900,93684620,13880,13880,13880,13880,1
20230710,115800,93670740,13850,13850,13850,13850,0
20230710,115700,93670740,13850,13850,13850,13850,0
20230710,115600,93670740,13850,13850,13850,13850,16
20230710,115500,93449140,13880,13880,13880,13880,10
20230710,115400,93310340,13880,13880,13880,13880,1
20230710,115300,93296460,13850,13850,13850,13850,0
20230710,115200,93296460,13850,13850,13850,13850,0
20230710,115100,93296460,13850,13850,13850,13850,0
20230710,115000,93296460,13850,13850,13850,13850,0
20230710,114900,93296460,13850,13850,13850,13850,0
20230710,114800,93296460,13850,13850,13850,13850,0
20230710,114700,93296460,13850,13850,13850,13850,0
20230710,114600,93296460,13850,13850,13850,13850,0
20230710,114500,93296460,13850,13850,13850,13850,0
20230710,114400,93296460,13850,13850,13850,13850,0
20230710,114300,93296460,13850,13870,13870,13850,20
20230710,114200,93019360,13870,13870,13870,13870,22
20230710,114100,92714220,13870,13860,13870,13860,8
20230710,114000,92603300,13860,13860,13860,13860,0
20230710,113900,92603300,13860,13860,13860,13860,1
20230710,113800,92589440,13860,13860,13860,13860,0
20230710,113700,92589440,13860,13860,13860,13860,0
20230710,113600,92589440,13860,13860,13860,13860,0
20230710,113500,92589440,13860,13860,13860,13860,0
20230710,113400,92589440,13860,13870,13870,13860,3
20230710,113300,92547850,13870,13870,13870,13870,0
20230710,113200,92547850,13870,13870,13870,13870,0
20230710,113100,92547850,13870,13870,13870,13870,0
20230710,113000,92547850,13870,13870,13870,13870,0
20230710,112900,92547850,13870,13870,13870,13870,2
20230710,112800,92520110,13840,13840,13840,13840,0
20230710,112700,92520110,13840,13840,13840,13840,0
20230710,112600,92520110,13840,13840,13840,13840,0
20230710,112500,92520110,13840,13840,13840,13840,0
20230710,112400,92520110,13840,13840,13840,13840,0
20230710,112300,92520110,13840,13840,13840,13840,0
20230710,112200,92520110,13840,13840,13840,13840,0
20230710,112100,92520110,13840,13840,13840,13840,0
20230710,112000,92520110,13840,13840,13840,13840,0
20230710,111900,92520110,13840,13840,13840,13840,0
20230710,111800,92520110,13840,13840,13840,13840,0
20230710,111700,92520110,13840,13870,13870,13840,107
20230710,111600,91039170,13870,13870,13870,13870,1
20230710,111500,91025300,13870,13870,13870,13870,0
20230710,111400,91025300,13870,13870,13870,13870,10
20230710,111300,90886600,13870,13870,13870,13870,0
20230710,111200,90886600,13870,13870,13870,13870,7
20230710,111100,90789510,13870,13870,13870,13870,1
20230710,111000,90775640,13870,13870,13870,13870,1
20230710,110900,90761770,13880,13880,13880,13880,30
20230710,110800,90345370,13880,13880,13880,13880,0
20230710,110700,90345370,13880,13880,13880,13880,1
20230710,110600,90331490,13840,13840,13840,13840,0
20230710,110500,90331490,13840,13840,13840,13840,100
20230710,110400,88947490,13830,13830,13830,13830,0
20230710,110300,88947490,13830,13860,13860,13830,915
20230710,110200,76279750,13860,13880,13880,13860,140
20230710,110100,74338160,13880,13880,13880,13880,0
20230710,110000,74338160,13880,13890,13890,13880,3
20230710,105900,74296510,13870,13870,13870,13870,21
20230710,105800,74005240,13870,13880,13880,13870,30
20230710,105700,73589130,13870,13870,13870,13870,0
20230710,105600,73589130,13870,13870,13870,13870,0
20230710,105500,73589130,13870,13870,13870,13870,1
20230710,105400,73575260,13890,13890,13890,13890,0
20230710,105300,73575260,13890,13890,13890,13890,0
20230710,105200,73575260,13890,13890,13890,13890,0
20230710,105100,73575260,13890,13890,13890,13890,0
20230710,105000,73575260,13890,13890,13890,13890,0
20230710,104900,73575260,13890,13890,13890,13890,0
20230710,104800,73575260,13890,13890,13890,13890,0
20230710,104700,73575260,13890,13890,13890,13890,4
20230710,104600,73519700,13860,13860,13860,13860,0
20230710,104500,73519700,13860,13860,13860,13860,0
20230710,104400,73519700,13860,13860,13860,13860,0
20230710,104300,73519700,13860,13880,13880,13860,468
20230710,104200,67026110,13890,13890,13890,13890,1
20230710,104100,67012220,13890,13890,13890,13890,0
20230710,104000,67012220,13890,13890,13890,13890,272
20230710,103900,63234140,13890,13890,13890,13890,30
20230710,103800,62817440,13900,13900,13900,13900,0
20230710,103700,62817440,13900,13900,13900,13900,0
20230710,103600,62817440,13900,13900,13900,13900,72
20230710,103500,61816640,13900,13900,13900,13900,200
20230710,103400,59036640,13900,13900,13900,13900,0
20230710,103300,59036640,13900,13900,13900,13900,1
20230710,103200,59022740,13900,13900,13900,13900,0
20230710,103100,59022740,13900,13900,13900,13900,50
20230710,103000,58327740,13900,13900,13900,13900,0
20230710,102900,58327740,13900,13900,13900,13900,0
20230710,102800,58327740,13900,13900,13900,13900,0
20230710,102700,58327740,13900,13900,13900,13900,4
20230710,102600,58272140,13900,13900,13900,13900,0
20230710,102500,58272140,13900,13900,13900,13900,50
20230710,102400,57577140,13900,13900,13900,13900,0
20230710,102300,57577140,13900,13900,13900,13900,0
20230710,102200,57577140,13900,13900,13900,13900,0
20230710,102100,57577140,13900,13900,13900,13900,0
20230710,102000,57577140,13900,13900,13900,13900,0
20230710,101900,57577140,13900,13890,13900,13890,50
20230710,101800,56882220,13880,13880,13880,13880,0
20230710,101700,56882220,13880,13880,13880,13880,1
20230710,101600,56868340,13880,13880,13880,13880,12
20230710,101500,56701780,13880,13880,13880,13880,21
20230710,101400,56410300,13880,13880,13880,13880,0
20230710,101300,56410300,13880,13880,13880,13880,8
20230710,101200,56299260,13880,13880,13880,13880,0
20230710,101100,56299260,13880,13880,13880,13880,0
20230710,101000,56299260,13880,13880,13880,13880,1
20230710,100900,56285380,13880,13880,13880,13880,162
20230710,100800,54036820,13880,13890,13890,13880,25
20230710,100700,53689810,13880,13880,13880,13880,0
20230710,100600,53689810,13880,13880,13880,13880,0
20230710,100500,53689810,13880,13900,13900,13880,110
20230710,100400,52162860,13900,13900,13900,13900,0
20230710,100300,52162860,13900,13910,13910,13890,781
20230710,100200,41305440,13930,13940,13940,13920,186
20230710,100100,38716140,13950,13950,13950,13950,0
20230710,100000,38716140,13950,13950,13950,13950,0
20230710,095900,38716140,13950,13950,13950,13950,7
20230710,095800,38618490,13950,13960,13960,13950,20
20230710,095700,38339420,13960,13960,13960,13960,19
20230710,095600,38074180,13960,13950,13960,13950,19
20230710,095500,37809100,13950,13960,13960,13950,79
20230710,095400,36707000,13960,13970,13970,13960,26
20230710,095300,36343840,13970,13960,13970,13960,69
20230710,095200,35380030,13960,13960,13960,13960,19
20230710,095100,35114790,13960,13970,13970,13960,27
20230710,095000,34737670,13970,13970,13970,13970,22
20230710,094900,34430330,13970,13970,13970,13970,23
20230710,094800,34109020,13970,13960,13970,13960,61
20230710,094700,33256880,13960,13970,13970,13960,30
20230710,094600,32838020,13970,13970,13970,13960,23
20230710,094500,32516830,13970,13970,13970,13970,0
20230710,094400,32516830,13970,13970,13970,13970,1
20230710,094300,32502860,13970,13970,13970,13970,1
20230710,094200,32488890,13970,13960,13970,13960,9
20230710,094100,32363240,13960,13960,13960,13960,28
20230710,094000,31972360,13960,13960,13960,13960,27
20230710,093900,31595440,13960,13960,13960,13960,24
20230710,093800,31260400,13960,13950,13960,13950,24
20230710,093700,30925410,13950,13960,13960,13950,12
20230710,093600,30757920,13960,13970,13970,13960,5
20230710,093500,30688100,13970,13970,13970,13970,8
20230710,093400,30576340,13970,13970,13970,13970,3
20230710,093300,30534430,13970,13950,13970,13950,74
20230710,093200,29501550,13950,13940,13950,13940,27
20230710,093100,29125030,13940,13940,13940,13930,26
20230710,093000,28762600,13940,13950,13950,13940,32
20230710,092900,28316320,13950,13950,13950,13950,22
20230710,092800,28009420,13950,13940,13950,13940,25
20230710,092700,27660850,13940,13950,13950,13930,25
20230710,092600,27312230,13950,13940,13950,13940,37
20230710,092500,26796190,13940,13940,13940,13940,33
20230710,092400,26336170,13940,13950,13950,13940,18
20230710,092300,26085130,13950,13940,13950,13940,21
20230710,092200,25792200,13940,13950,13950,13940,71
20230710,092100,24801830,13950,13950,13950,13950,5
20230710,092000,24732080,13950,13950,13950,13900,61
20230710,091900,23882830,13950,13950,13950,13950,25
20230710,091800,23534080,13950,13940,13950,13940,311
20230710,091700,19196020,13940,13920,13940,13920,20
20230710,091600,18917320,13920,13930,13930,13920,33
20230710,091500,18457780,13930,13930,13930,13930,30
20230710,091400,18039880,13930,13960,13960,13920,43
20230710,091300,17440780,13960,13960,13960,13960,26
20230710,091200,17077820,13960,13950,13960,13950,91
20230710,091100,15808230,13960,13960,13980,13960,8
20230710,091000,15696470,13960,13900,13990,13900,59
20230710,090900,14875790,13900,13900,13900,13900,13
20230710,090800,14695090,13900,13900,13900,13900,0
20230710,090700,14695090,13900,13890,13900,13890,19
20230710,090600,14431170,13890,13890,13890,13890,22
20230710,090500,14125590,13890,13880,13890,13880,109
20230710,090400,12611690,13880,13890,13890,13880,22
20230710,090300,12306200,13890,13890,13890,13860,38
20230710,090200,11778720,13890,13890,13890,13890,2
20230710,090100,11750940,13890,13890,13890,13890,29
20230710,090000,11348130,13890,13890,13890,13890,817