KissMeData/036480/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,191300,214732090,10730,10730,10730,10730,21
20230705,191200,214732090,10730,10730,10730,10730,0
20230705,191100,214732090,10730,10730,10730,10730,0
20230705,191000,214732090,10730,10730,10730,10730,0
20230705,190900,214732090,10730,10730,10730,10730,0
20230705,190800,214732090,10730,10730,10730,10730,0
20230705,190700,214732090,10730,10730,10730,10730,0
20230705,190600,214732090,10730,10730,10730,10730,0
20230705,190500,214732090,10730,10730,10730,10730,0
20230705,190400,214732090,10730,10730,10730,10730,0
20230705,190300,214732090,10730,10730,10730,10730,0
20230705,190200,214732090,10730,10730,10730,10730,0
20230705,190100,214732090,10730,10730,10730,10730,0
20230705,190000,214732090,10730,10730,10730,10730,0
20230705,185900,214732090,10730,10730,10730,10730,0
20230705,185800,214732090,10730,10730,10730,10730,0
20230705,185700,214732090,10730,10730,10730,10730,0
20230705,185600,214732090,10730,10730,10730,10730,0
20230705,185500,214732090,10730,10730,10730,10730,0
20230705,185400,214732090,10730,10730,10730,10730,0
20230705,185300,214732090,10730,10730,10730,10730,0
20230705,185200,214732090,10730,10730,10730,10730,0
20230705,185100,214732090,10730,10730,10730,10730,0
20230705,185000,214732090,10730,10730,10730,10730,0
20230705,184900,214732090,10730,10730,10730,10730,0
20230705,184800,214732090,10730,10730,10730,10730,0
20230705,184700,214732090,10730,10730,10730,10730,0
20230705,184600,214732090,10730,10730,10730,10730,0
20230705,184500,214732090,10730,10730,10730,10730,0
20230705,184400,214732090,10730,10730,10730,10730,0
20230705,184300,214732090,10730,10730,10730,10730,21
20230705,184200,214732090,10730,10730,10730,10730,0
20230705,184100,214732090,10730,10730,10730,10730,0
20230705,184000,214732090,10730,10730,10730,10730,0
20230705,183900,214732090,10730,10730,10730,10730,0
20230705,183800,214732090,10730,10730,10730,10730,0
20230705,183700,214732090,10730,10730,10730,10730,0
20230705,183600,214732090,10730,10730,10730,10730,0
20230705,183500,214732090,10730,10730,10730,10730,0
20230705,183400,214732090,10730,10730,10730,10730,0
20230705,183300,214732090,10730,10730,10730,10730,0
20230705,183200,214732090,10730,10730,10730,10730,0
20230705,183100,214732090,10730,10730,10730,10730,0
20230705,183000,214732090,10730,10730,10730,10730,0
20230705,182900,214732090,10730,10730,10730,10730,0
20230705,182800,214732090,10730,10730,10730,10730,0
20230705,182700,214732090,10730,10730,10730,10730,0
20230705,182600,214732090,10730,10730,10730,10730,0
20230705,182500,214732090,10730,10730,10730,10730,0
20230705,182400,214732090,10730,10730,10730,10730,0
20230705,182300,214732090,10730,10730,10730,10730,0
20230705,182200,214732090,10730,10730,10730,10730,0
20230705,182100,214732090,10730,10730,10730,10730,0
20230705,182000,214732090,10730,10730,10730,10730,0
20230705,181900,214732090,10730,10730,10730,10730,0
20230705,181800,214732090,10730,10730,10730,10730,0
20230705,181700,214732090,10730,10730,10730,10730,0
20230705,181600,214732090,10730,10730,10730,10730,0
20230705,181500,214732090,10730,10730,10730,10730,0
20230705,181400,214732090,10730,10730,10730,10730,0
20230705,181300,214732090,10730,10730,10730,10730,21
20230705,181200,214732090,10730,10730,10730,10730,0
20230705,181100,214732090,10730,10730,10730,10730,0
20230705,181000,214732090,10730,10730,10730,10730,0
20230705,180900,214732090,10730,10730,10730,10730,0
20230705,180800,214732090,10730,10730,10730,10730,0
20230705,180700,214732090,10730,10730,10730,10730,0
20230705,180600,214732090,10730,10730,10730,10730,0
20230705,180500,214732090,10730,10730,10730,10730,0
20230705,180400,214732090,10730,10730,10730,10730,0
20230705,180300,214732090,10730,10730,10730,10730,0
20230705,180200,214732090,10730,10730,10730,10730,0
20230705,180100,214732090,10730,10730,10730,10730,0
20230705,180000,214732090,10730,10730,10730,10730,0
20230705,175900,214732090,10730,10730,10730,10730,0
20230705,175800,214732090,10730,10730,10730,10730,0
20230705,175700,214732090,10730,10730,10730,10730,0
20230705,175600,214732090,10730,10730,10730,10730,0
20230705,175500,214732090,10730,10730,10730,10730,0
20230705,175400,214732090,10730,10730,10730,10730,0
20230705,175300,214732090,10730,10730,10730,10730,0
20230705,175200,214732090,10730,10730,10730,10730,0
20230705,175100,214732090,10730,10730,10730,10730,0
20230705,175000,214732090,10730,10730,10730,10730,0
20230705,174900,214732090,10730,10730,10730,10730,0
20230705,174800,214732090,10730,10730,10730,10730,0
20230705,174700,214732090,10730,10730,10730,10730,0
20230705,174600,214732090,10730,10730,10730,10730,0
20230705,174500,214732090,10730,10730,10730,10730,0
20230705,174400,214732090,10730,10730,10730,10730,0
20230705,174300,214732090,10730,10730,10730,10730,21
20230705,174200,214732090,10730,10730,10730,10730,0
20230705,174100,214732090,10730,10730,10730,10730,0
20230705,174000,214732090,10730,10730,10730,10730,0
20230705,173900,214732090,10730,10730,10730,10730,0
20230705,173800,214732090,10730,10730,10730,10730,0
20230705,173700,214732090,10730,10730,10730,10730,0
20230705,173600,214732090,10730,10730,10730,10730,0
20230705,173500,214732090,10730,10730,10730,10730,0
20230705,173400,214732090,10730,10730,10730,10730,0
20230705,173300,214732090,10730,10730,10730,10730,0
20230705,173200,214732090,10730,10730,10730,10730,0
20230705,173100,214732090,10730,10730,10730,10730,0
20230705,173000,214732090,10730,10730,10730,10730,0
20230705,172900,214732090,10730,10730,10730,10730,0
20230705,172800,214732090,10730,10730,10730,10730,0
20230705,172700,214732090,10730,10730,10730,10730,0
20230705,172600,214732090,10730,10730,10730,10730,0
20230705,172500,214732090,10730,10730,10730,10730,0
20230705,172400,214732090,10730,10730,10730,10730,0
20230705,172300,214732090,10730,10730,10730,10730,0
20230705,172200,214732090,10730,10730,10730,10730,0
20230705,172100,214732090,10730,10730,10730,10730,0
20230705,172000,214732090,10730,10730,10730,10730,0
20230705,171900,214732090,10730,10730,10730,10730,0
20230705,171800,214732090,10730,10730,10730,10730,0
20230705,171700,214732090,10730,10730,10730,10730,0
20230705,171600,214732090,10730,10730,10730,10730,0
20230705,171500,214732090,10730,10730,10730,10730,0
20230705,171400,214732090,10730,10730,10730,10730,0
20230705,171300,214732090,10730,10730,10730,10730,21
20230705,171200,214732090,10730,10730,10730,10730,0
20230705,171100,214732090,10730,10730,10730,10730,0
20230705,171000,214732090,10730,10730,10730,10730,0
20230705,170900,214732090,10730,10730,10730,10730,0
20230705,170800,214732090,10730,10730,10730,10730,0
20230705,170700,214732090,10730,10730,10730,10730,0
20230705,170600,214732090,10730,10730,10730,10730,0
20230705,170500,214732090,10730,10730,10730,10730,0
20230705,170400,214732090,10730,10730,10730,10730,0
20230705,170300,214732090,10730,10730,10730,10730,0
20230705,170200,214732090,10730,10730,10730,10730,0
20230705,170100,214732090,10730,10730,10730,10730,0
20230705,170000,214732090,10730,10730,10730,10730,0
20230705,165900,214732090,10730,10730,10730,10730,0
20230705,165800,214732090,10730,10730,10730,10730,0
20230705,165700,214732090,10730,10730,10730,10730,0
20230705,165600,214732090,10730,10730,10730,10730,0
20230705,165500,214732090,10730,10730,10730,10730,0
20230705,165400,214732090,10730,10730,10730,10730,0
20230705,165300,214732090,10730,10730,10730,10730,0
20230705,165200,214732090,10730,10730,10730,10730,0
20230705,165100,214732090,10730,10730,10730,10730,0
20230705,165000,214732090,10730,10730,10730,10730,0
20230705,164900,214732090,10730,10730,10730,10730,0
20230705,164800,214732090,10730,10730,10730,10730,0
20230705,164700,214732090,10730,10730,10730,10730,0
20230705,164600,214732090,10730,10730,10730,10730,0
20230705,164500,214732090,10730,10730,10730,10730,0
20230705,164400,214732090,10730,10730,10730,10730,0
20230705,164300,214732090,10730,10730,10730,10730,21
20230705,164200,214732090,10730,10730,10730,10730,0
20230705,164100,214732090,10730,10730,10730,10730,0
20230705,164000,214732090,10730,10730,10730,10730,0
20230705,163900,214732090,10730,10730,10730,10730,0
20230705,163800,214732090,10730,10730,10730,10730,0
20230705,163700,214732090,10730,10730,10730,10730,0
20230705,163600,214732090,10730,10730,10730,10730,0
20230705,163500,214732090,10730,10730,10730,10730,0
20230705,163400,214732090,10730,10730,10730,10730,0
20230705,163300,214732090,10730,10730,10730,10730,0
20230705,163200,214732090,10730,10730,10730,10730,0
20230705,163100,214732090,10730,10730,10730,10730,0
20230705,163000,214732090,10730,10730,10730,10730,0
20230705,162900,214732090,10730,10730,10730,10730,0
20230705,162800,214732090,10730,10730,10730,10730,0
20230705,162700,214732090,10730,10730,10730,10730,0
20230705,162600,214732090,10730,10730,10730,10730,0
20230705,162500,214732090,10730,10730,10730,10730,0
20230705,162400,214732090,10730,10730,10730,10730,0
20230705,162300,214732090,10730,10730,10730,10730,0
20230705,162200,214732090,10730,10730,10730,10730,0
20230705,162100,214732090,10730,10730,10730,10730,0
20230705,162000,214732090,10730,10730,10730,10730,0
20230705,161900,214732090,10730,10730,10730,10730,0
20230705,161800,214732090,10730,10730,10730,10730,0
20230705,161700,214732090,10730,10730,10730,10730,0
20230705,161600,214732090,10730,10730,10730,10730,0
20230705,161500,214732090,10730,10730,10730,10730,0
20230705,161400,214732090,10730,10730,10730,10730,0
20230705,161300,214732090,10730,10730,10730,10730,21
20230705,161200,214732090,10730,10730,10730,10730,0
20230705,161100,214732090,10730,10730,10730,10730,0
20230705,161000,214732090,10730,10730,10730,10730,0
20230705,160900,214732090,10730,10730,10730,10730,0
20230705,160800,214732090,10730,10730,10730,10730,0
20230705,160700,214732090,10730,10730,10730,10730,0
20230705,160600,214732090,10730,10730,10730,10730,0
20230705,160500,214732090,10730,10730,10730,10730,0
20230705,160400,214732090,10730,10730,10730,10730,0
20230705,160300,214732090,10730,10730,10730,10730,0
20230705,160200,214732090,10730,10730,10730,10730,0
20230705,160100,214732090,10730,10730,10730,10730,0
20230705,160000,214732090,10730,10730,10730,10730,0
20230705,155900,214732090,10730,10730,10730,10730,0
20230705,155800,214732090,10730,10730,10730,10730,0
20230705,155700,214732090,10730,10730,10730,10730,0
20230705,155600,214732090,10730,10730,10730,10730,0
20230705,155500,214732090,10730,10730,10730,10730,0
20230705,155400,214732090,10730,10730,10730,10730,0
20230705,155300,214732090,10730,10730,10730,10730,0
20230705,155200,214732090,10730,10730,10730,10730,0
20230705,155100,214732090,10730,10730,10730,10730,0
20230705,155000,214732090,10730,10730,10730,10730,0
20230705,154900,214732090,10730,10730,10730,10730,0
20230705,154800,214732090,10730,10730,10730,10730,0
20230705,154700,214732090,10730,10730,10730,10730,0
20230705,154600,214732090,10730,10730,10730,10730,0
20230705,154500,214732090,10730,10730,10730,10730,0
20230705,154400,214732090,10730,10730,10730,10730,0
20230705,154300,214732090,10730,10730,10730,10730,21
20230705,154200,214732090,10730,10730,10730,10730,0
20230705,154100,214732090,10730,10730,10730,10730,0
20230705,154000,214732090,10730,10730,10730,10730,0
20230705,153900,214732090,10730,10730,10730,10730,0
20230705,153800,214732090,10730,10730,10730,10730,0
20230705,153700,214732090,10730,10730,10730,10730,0
20230705,153600,214732090,10730,10730,10730,10730,0
20230705,153500,214732090,10730,10730,10730,10730,0
20230705,153400,214732090,10730,10730,10730,10730,0
20230705,153300,214732090,10730,10730,10730,10730,0
20230705,153200,214732090,10730,10730,10730,10730,0
20230705,153100,214732090,10730,10730,10730,10730,0
20230705,153000,214732090,10730,10730,10730,10730,21
20230705,152900,214506760,10670,10670,10670,10670,0
20230705,152800,214506760,10670,10670,10670,10670,0
20230705,152700,214506760,10670,10670,10670,10670,0
20230705,152600,214506760,10670,10670,10670,10670,0
20230705,152500,214506760,10670,10670,10670,10670,0
20230705,152400,214506760,10670,10670,10670,10670,0
20230705,152300,214506760,10670,10670,10670,10670,0
20230705,152200,214506760,10670,10670,10670,10670,0
20230705,152100,214506760,10670,10670,10670,10670,0
20230705,152000,214506760,10670,10670,10670,10670,0
20230705,151900,214506760,10670,10700,10720,10670,130
20230705,151800,213119000,10670,10670,10670,10670,0
20230705,151700,213119000,10670,10690,10690,10670,183
20230705,151600,211164480,10730,10730,10730,10730,0
20230705,151500,211164480,10730,10730,10730,10730,7
20230705,151400,211089370,10730,10730,10730,10730,0
20230705,151300,211089370,10730,10730,10730,10730,0
20230705,151200,211089370,10730,10730,10730,10730,12
20230705,151100,210960610,10730,10730,10730,10730,0
20230705,151000,210960610,10730,10730,10730,10730,10
20230705,150900,210853310,10730,10730,10730,10730,0
20230705,150800,210853310,10730,10680,10730,10680,150
20230705,150700,209245750,10720,10720,10720,10720,0
20230705,150600,209245750,10720,10720,10720,10720,0
20230705,150500,209245750,10720,10720,10720,10720,0
20230705,150400,209245750,10720,10720,10720,10720,0
20230705,150300,209245750,10720,10720,10720,10720,0
20230705,150200,209245750,10720,10720,10720,10720,1
20230705,150100,209235030,10670,10670,10670,10670,0
20230705,150000,209235030,10670,10680,10680,10670,900
20230705,145900,199627770,10680,10680,10680,10680,0
20230705,145800,199627770,10680,10680,10680,10680,0
20230705,145700,199627770,10680,10680,10680,10680,0
20230705,145600,199627770,10680,10720,10720,10680,291
20230705,145500,196515070,10720,10720,10720,10720,0
20230705,145400,196515070,10720,10720,10720,10720,2
20230705,145300,196493630,10690,10710,10710,10690,271
20230705,145200,193595380,10710,10710,10710,10710,8
20230705,145100,193509700,10720,10720,10720,10720,0
20230705,145000,193509700,10720,10710,10720,10710,3
20230705,144900,193477560,10710,10710,10710,10710,32
20230705,144800,193134840,10720,10720,10720,10720,0
20230705,144700,193134840,10720,10720,10720,10720,0
20230705,144600,193134840,10720,10720,10720,10720,0
20230705,144500,193134840,10720,10720,10720,10720,0
20230705,144400,193134840,10720,10720,10720,10720,2
20230705,144300,193113400,10690,10700,10700,10690,150
20230705,144200,191508900,10720,10720,10720,10720,1
20230705,144100,191498180,10710,10710,10710,10710,0
20230705,144000,191498180,10710,10710,10710,10710,2
20230705,143900,191476760,10670,10670,10670,10670,50
20230705,143800,190943260,10710,10710,10710,10710,0
20230705,143700,190943260,10710,10710,10710,10710,0
20230705,143600,190943260,10710,10710,10710,10710,0
20230705,143500,190943260,10710,10710,10710,10710,2
20230705,143400,190921840,10730,10730,10730,10730,0
20230705,143300,190921840,10730,10730,10730,10730,0
20230705,143200,190921840,10730,10730,10730,10730,0
20230705,143100,190921840,10730,10730,10730,10730,0
20230705,143000,190921840,10730,10730,10730,10730,0
20230705,142900,190921840,10730,10730,10730,10730,0
20230705,142800,190921840,10730,10730,10730,10730,0
20230705,142700,190921840,10730,10690,10730,10690,36
20230705,142600,190536930,10690,10680,10690,10660,205
20230705,142500,188348880,10690,10690,10690,10690,30
20230705,142400,188028180,10700,10700,10700,10700,1
20230705,142300,188017480,10700,10700,10700,10700,1
20230705,142200,188006780,10720,10720,10720,10720,0
20230705,142100,188006780,10720,10720,10720,10720,0
20230705,142000,188006780,10720,10720,10720,10720,1
20230705,141900,187996060,10700,10700,10700,10700,0
20230705,141800,187996060,10700,10700,10700,10700,0
20230705,141700,187996060,10700,10700,10700,10700,1
20230705,141600,187985360,10720,10720,10720,10720,0
20230705,141500,187985360,10720,10720,10720,10720,0
20230705,141400,187985360,10720,10720,10720,10720,8
20230705,141300,187899600,10720,10720,10720,10720,0
20230705,141200,187899600,10720,10720,10720,10720,4
20230705,141100,187856720,10720,10720,10720,10720,4
20230705,141000,187813840,10720,10720,10720,10720,14
20230705,140900,187663760,10720,10720,10720,10720,170
20230705,140800,185841360,10720,10720,10720,10720,0
20230705,140700,185841360,10720,10720,10720,10720,0
20230705,140600,185841360,10720,10720,10720,10720,12
20230705,140500,185712720,10720,10720,10720,10720,1
20230705,140400,185702000,10720,10700,10720,10700,8
20230705,140300,185616340,10700,10700,10700,10700,8
20230705,140200,185530740,10700,10700,10700,10700,300
20230705,140100,182320740,10720,10720,10720,10720,1
20230705,140000,182310020,10670,10670,10670,10670,0
20230705,135900,182310020,10670,10670,10670,10670,0
20230705,135800,182310020,10670,10680,10680,10670,15
20230705,135700,182149960,10740,10740,10740,10740,0
20230705,135600,182149960,10740,10740,10740,10740,0
20230705,135500,182149960,10740,10690,10740,10690,7
20230705,135400,182074830,10670,10680,10680,10670,83
20230705,135300,181189110,10750,10750,10750,10750,0
20230705,135200,181189110,10750,10750,10750,10750,0
20230705,135100,181189110,10750,10750,10750,10750,0
20230705,135000,181189110,10750,10750,10750,10750,2
20230705,134900,181167610,10750,10750,10750,10750,1
20230705,134800,181156860,10750,10750,10750,10750,1
20230705,134700,181146110,10750,10750,10750,10750,0
20230705,134600,181146110,10750,10750,10750,10750,0
20230705,134500,181146110,10750,10750,10750,10750,0
20230705,134400,181146110,10750,10750,10750,10750,0
20230705,134300,181146110,10750,10750,10750,10750,0
20230705,134200,181146110,10750,10750,10750,10750,0
20230705,134100,181146110,10750,10750,10750,10750,0
20230705,134000,181146110,10750,10750,10750,10750,0
20230705,133900,181146110,10750,10750,10750,10750,0
20230705,133800,181146110,10750,10750,10750,10750,0
20230705,133700,181146110,10750,10680,10750,10670,156
20230705,133600,179481140,10680,10680,10680,10680,28
20230705,133500,179182100,10760,10760,10760,10760,0
20230705,133400,179182100,10760,10720,10760,10680,151
20230705,133300,177568350,10770,10770,10770,10770,5
20230705,133200,177514500,10770,10770,10770,10770,0
20230705,133100,177514500,10770,10770,10770,10770,0
20230705,133000,177514500,10770,10770,10770,10770,10
20230705,132900,177406800,10780,10750,10780,10720,32
20230705,132800,177063140,10750,10750,10750,10750,0
20230705,132700,177063140,10750,10750,10750,10750,3
20230705,132600,177030890,10780,10780,10780,10780,0
20230705,132500,177030890,10780,10780,10780,10780,0
20230705,132400,177030890,10780,10780,10780,10780,10
20230705,132300,176923090,10790,10790,10790,10790,0
20230705,132200,176923090,10790,10790,10790,10790,1
20230705,132100,176912300,10760,10760,10760,10760,11
20230705,132000,176793940,10790,10790,10790,10790,0
20230705,131900,176793940,10790,10790,10790,10790,1
20230705,131800,176783150,10790,10790,10790,10790,1
20230705,131700,176772360,10780,10780,10780,10780,47
20230705,131600,176265700,10770,10770,10770,10770,92
20230705,131500,175274860,10760,10760,10760,10760,0
20230705,131400,175274860,10760,10750,10760,10750,231
20230705,131300,172790230,10750,10750,10750,10750,0
20230705,131200,172790230,10750,10750,10750,10750,0
20230705,131100,172790230,10750,10750,10750,10750,0
20230705,131000,172790230,10750,10750,10750,10750,0
20230705,130900,172790230,10750,10750,10750,10750,0
20230705,130800,172790230,10750,10750,10750,10750,0
20230705,130700,172790230,10750,10690,10750,10690,131
20230705,130600,171389780,10690,10690,10690,10690,100
20230705,130500,170320780,10680,10680,10680,10670,130
20230705,130400,168932510,10680,10750,10750,10680,201
20230705,130300,166785760,10750,10750,10750,10750,0
20230705,130200,166785760,10750,10750,10750,10750,0
20230705,130100,166785760,10750,10750,10750,10750,0
20230705,130000,166785760,10750,10750,10750,10750,1
20230705,125900,166775010,10750,10750,10750,10750,1
20230705,125800,166764260,10750,10750,10750,10750,0
20230705,125700,166764260,10750,10750,10750,10750,0
20230705,125600,166764260,10750,10750,10750,10750,0
20230705,125500,166764260,10750,10750,10750,10750,0
20230705,125400,166764260,10750,10750,10750,10750,1
20230705,125300,166753510,10750,10750,10750,10750,0
20230705,125200,166753510,10750,10750,10750,10750,0
20230705,125100,166753510,10750,10750,10750,10750,0
20230705,125000,166753510,10750,10750,10750,10750,0
20230705,124900,166753510,10750,10710,10750,10680,567
20230705,124800,160690680,10710,10710,10710,10710,0
20230705,124700,160690680,10710,10710,10710,10710,0
20230705,124600,160690680,10710,10710,10710,10710,0
20230705,124500,160690680,10710,10710,10710,10710,0
20230705,124400,160690680,10710,10710,10710,10710,0
20230705,124300,160690680,10710,10710,10710,10710,0
20230705,124200,160690680,10710,10710,10710,10710,1
20230705,124100,160679970,10700,10700,10700,10700,0
20230705,124000,160679970,10700,10700,10700,10700,0
20230705,123900,160679970,10700,10700,10700,10700,0
20230705,123800,160679970,10700,10700,10700,10700,0
20230705,123700,160679970,10700,10700,10700,10700,0
20230705,123600,160679970,10700,10700,10700,10700,0
20230705,123500,160679970,10700,10700,10700,10700,0
20230705,123400,160679970,10700,10700,10700,10700,57
20230705,123300,160070070,10770,10710,10770,10710,130
20230705,123200,158677590,10710,10720,10720,10710,900
20230705,123100,149035700,10710,10710,10710,10710,0
20230705,123000,149035700,10710,10710,10710,10710,0
20230705,122900,149035700,10710,10710,10710,10710,0
20230705,122800,149035700,10710,10710,10710,10710,164
20230705,122700,147279260,10710,10710,10710,10710,0
20230705,122600,147279260,10710,10710,10710,10710,20
20230705,122500,147065060,10710,10710,10710,10710,0
20230705,122400,147065060,10710,10710,10710,10710,0
20230705,122300,147065060,10710,10710,10710,10710,0
20230705,122200,147065060,10710,10720,10720,10710,138
20230705,122100,145586660,10720,10720,10720,10720,0
20230705,122000,145586660,10720,10720,10720,10720,50
20230705,121900,145050660,10800,10800,10800,10800,1
20230705,121800,145039860,10800,10740,10800,10730,297
20230705,121700,141850060,10740,10740,10740,10740,0
20230705,121600,141850060,10740,10740,10740,10740,0
20230705,121500,141850060,10740,10740,10740,10740,0
20230705,121400,141850060,10740,10740,10740,10740,4
20230705,121300,141807100,10810,10810,10810,10810,0
20230705,121200,141807100,10810,10810,10810,10810,0
20230705,121100,141807100,10810,10810,10810,10810,0
20230705,121000,141807100,10810,10800,10810,10800,84
20230705,120900,140899250,10790,10790,10790,10790,138
20230705,120800,139410230,10790,10790,10790,10790,2
20230705,120700,139388650,10790,10790,10790,10790,0
20230705,120600,139388650,10790,10790,10790,10790,0
20230705,120500,139388650,10790,10790,10790,10790,1
20230705,120400,139377860,10790,10790,10790,10790,0
20230705,120300,139377860,10790,10790,10790,10790,1
20230705,120200,139367070,10710,10710,10710,10710,100
20230705,120100,138296070,10710,10730,10730,10710,328
20230705,120000,134776920,10730,10730,10730,10730,0
20230705,115900,134776920,10730,10730,10730,10730,0
20230705,115800,134776920,10730,10730,10730,10730,8
20230705,115700,134691080,10810,10810,10810,10810,0
20230705,115600,134691080,10810,10810,10810,10810,0
20230705,115500,134691080,10810,10810,10810,10810,1
20230705,115400,134680270,10800,10800,10800,10800,560
20230705,115300,128632270,10800,10800,10800,10800,0
20230705,115200,128632270,10800,10790,10800,10790,5000
20230705,115100,74634250,10730,10730,10730,10730,0
20230705,115000,74634250,10730,10730,10730,10730,150
20230705,114900,73024750,10730,10740,10740,10730,22
20230705,114800,72788500,10790,10740,10790,10740,3
20230705,114700,72756230,10740,10740,10740,10740,20
20230705,114600,72541430,10740,10740,10740,10740,0
20230705,114500,72541430,10740,10740,10740,10740,0
20230705,114400,72541430,10740,10740,10740,10740,0
20230705,114300,72541430,10740,10740,10740,10740,0
20230705,114200,72541430,10740,10750,10750,10740,241
20230705,114100,69950730,10800,10800,10800,10800,57
20230705,114000,69335130,10760,10760,10760,10760,0
20230705,113900,69335130,10760,10760,10760,10760,0
20230705,113800,69335130,10760,10760,10760,10760,5
20230705,113700,69281330,10760,10760,10760,10760,0
20230705,113600,69281330,10760,10760,10760,10760,0
20230705,113500,69281330,10760,10760,10760,10760,0
20230705,113400,69281330,10760,10760,10760,10760,19
20230705,113300,69076890,10760,10760,10760,10760,83
20230705,113200,68183810,10750,10750,10750,10750,0
20230705,113100,68183810,10750,10750,10750,10750,175
20230705,113000,66302560,10760,10760,10760,10760,0
20230705,112900,66302560,10760,10760,10760,10760,1
20230705,112800,66291800,10760,10760,10760,10760,0
20230705,112700,66291800,10760,10760,10760,10760,20
20230705,112600,66076600,10760,10760,10760,10760,0
20230705,112500,66076600,10760,10760,10760,10760,50
20230705,112400,65538600,10800,10800,10800,10800,0
20230705,112300,65538600,10800,10800,10800,10800,1
20230705,112200,65527800,10770,10770,10770,10770,103
20230705,112100,64418490,10820,10820,10820,10820,0
20230705,112000,64418490,10820,10820,10820,10820,0
20230705,111900,64418490,10820,10820,10820,10820,0
20230705,111800,64418490,10820,10820,10820,10820,0
20230705,111700,64418490,10820,10820,10820,10820,1
20230705,111600,64407670,10820,10820,10820,10820,0
20230705,111500,64407670,10820,10820,10820,10820,0
20230705,111400,64407670,10820,10820,10820,10820,1
20230705,111300,64396850,10770,10770,10770,10770,0
20230705,111200,64396850,10770,10770,10770,10770,100
20230705,111100,63319850,10770,10770,10770,10770,0
20230705,111000,63319850,10770,10770,10770,10770,0
20230705,110900,63319850,10770,10770,10770,10750,680
20230705,110800,56001480,10770,10770,10770,10770,0
20230705,110700,56001480,10770,10770,10770,10770,1
20230705,110600,55990710,10850,10850,10850,10850,0
20230705,110500,55990710,10850,10850,10850,10850,0
20230705,110400,55990710,10850,10850,10850,10850,0
20230705,110300,55990710,10850,10850,10850,10850,0
20230705,110200,55990710,10850,10850,10850,10850,1
20230705,110100,55979860,10850,10850,10850,10850,1
20230705,110000,55969010,10770,10770,10770,10770,1
20230705,105900,55958240,10770,10770,10770,10770,0
20230705,105800,55958240,10770,10780,10780,10770,374
20230705,105700,51927320,10850,10850,10850,10850,0
20230705,105600,51927320,10850,10850,10850,10850,20
20230705,105500,51710320,10850,10850,10850,10850,0
20230705,105400,51710320,10850,10850,10850,10850,1
20230705,105300,51699470,10780,10850,10850,10780,271
20230705,105200,48778020,10850,10850,10850,10850,1
20230705,105100,48767170,10850,10850,10850,10850,0
20230705,105000,48767170,10850,10850,10850,10850,0
20230705,104900,48767170,10850,10860,10860,10790,248
20230705,104800,46091120,10840,10840,10840,10840,0
20230705,104700,46091120,10840,10840,10840,10840,1
20230705,104600,46080280,10850,10850,10850,10850,0
20230705,104500,46080280,10850,10800,10850,10790,131
20230705,104400,44666120,10850,10850,10850,10850,2
20230705,104300,44644420,10850,10850,10850,10850,0
20230705,104200,44644420,10850,10850,10850,10850,0
20230705,104100,44644420,10850,10850,10850,10850,92
20230705,104000,43646220,10850,10850,10850,10850,0
20230705,103900,43646220,10850,10850,10850,10850,3
20230705,103800,43613670,10840,10840,10860,10840,25
20230705,103700,43342630,10840,10840,10840,10840,0
20230705,103600,43342630,10840,10840,10840,10840,0
20230705,103500,43342630,10840,10840,10840,10840,0
20230705,103400,43342630,10840,10840,10840,10840,0
20230705,103300,43342630,10840,10840,10840,10840,2
20230705,103200,43320950,10840,10840,10840,10840,1
20230705,103100,43310110,10790,10790,10790,10790,0
20230705,103000,43310110,10790,10810,10810,10790,219
20230705,102900,40947080,10810,10810,10810,10810,99
20230705,102800,39876890,10810,10810,10810,10810,0
20230705,102700,39876890,10810,10810,10810,10810,0
20230705,102600,39876890,10810,10810,10810,10810,1
20230705,102500,39866080,10800,10800,10800,10800,0
20230705,102400,39866080,10800,10800,10800,10800,5
20230705,102300,39812080,10810,10810,10810,10810,0
20230705,102200,39812080,10810,10810,10810,10810,0
20230705,102100,39812080,10810,10810,10810,10810,0
20230705,102000,39812080,10810,10810,10810,10810,85
20230705,101900,38893230,10810,10810,10810,10810,121
20230705,101800,37585220,10860,10860,10860,10860,0
20230705,101700,37585220,10860,10860,10860,10860,2
20230705,101600,37563500,10810,10860,10860,10810,156
20230705,101500,35877020,10810,10810,10810,10810,0
20230705,101400,35877020,10810,10860,10860,10810,50
20230705,101300,35336020,10820,10830,10830,10820,26
20230705,101200,35054560,10880,10880,10880,10880,0
20230705,101100,35054560,10880,10880,10880,10880,0
20230705,101000,35054560,10880,10880,10880,10880,0
20230705,100900,35054560,10880,10880,10880,10880,0
20230705,100800,35054560,10880,10880,10880,10880,0
20230705,100700,35054560,10880,10880,10880,10880,0
20230705,100600,35054560,10880,10810,10880,10810,61
20230705,100500,34393610,10820,10820,10820,10820,0
20230705,100400,34393610,10820,10790,10820,10790,3
20230705,100300,34361210,10820,10820,10820,10820,0
20230705,100200,34361210,10820,10820,10820,10820,0
20230705,100100,34361210,10820,10820,10820,10820,1
20230705,100000,34350390,10820,10820,10820,10820,1
20230705,095900,34339570,10800,10800,10800,10800,0
20230705,095800,34339570,10800,10820,10820,10800,72
20230705,095700,33561950,10820,10820,10820,10820,10
20230705,095600,33453750,10820,10820,10820,10820,0
20230705,095500,33453750,10820,10820,10820,10820,28
20230705,095400,33150790,10880,10880,10880,10880,0
20230705,095300,33150790,10880,10880,10880,10820,91
20230705,095200,32166050,10880,10820,10880,10820,7
20230705,095100,32090150,10820,10820,10820,10820,10
20230705,095000,31981950,10790,10790,10790,10790,92
20230705,094900,30989270,10790,10790,10790,10790,8
20230705,094800,30902950,10790,10790,10790,10790,0
20230705,094700,30902950,10790,10790,10790,10790,2
20230705,094600,30881370,10800,10810,10810,10800,199
20230705,094500,28731160,10820,10820,10820,10820,170
20230705,094400,26891760,10890,10890,10890,10890,0
20230705,094300,26891760,10890,10890,10890,10890,0
20230705,094200,26891760,10890,10820,10890,10820,14
20230705,094100,26740210,10890,10890,10890,10890,1
20230705,094000,26729320,10890,10890,10890,10890,0
20230705,093900,26729320,10890,10890,10890,10890,0
20230705,093800,26729320,10890,10890,10890,10890,57
20230705,093700,26108590,10890,10890,10890,10890,0
20230705,093600,26108590,10890,10890,10890,10890,0
20230705,093500,26108590,10890,10890,10890,10890,1
20230705,093400,26097700,10820,10820,10820,10820,0
20230705,093300,26097700,10820,10820,10820,10820,0
20230705,093200,26097700,10820,10810,10900,10810,5
20230705,093100,26043390,10890,10860,10890,10860,321
20230705,093000,22557210,10860,10850,10860,10850,186
20230705,092900,20537260,10850,10800,10850,10750,350
20230705,092800,16770440,10800,10800,10800,10800,0
20230705,092700,16770440,10800,10800,10800,10800,0
20230705,092600,16770440,10800,10810,10810,10800,44
20230705,092500,16294900,10810,10810,10810,10810,0
20230705,092400,16294900,10810,10810,10810,10810,0
20230705,092300,16294900,10810,10810,10810,10810,0
20230705,092200,16294900,10810,10810,10810,10810,3
20230705,092100,16262470,10860,10860,10860,10860,97
20230705,092000,15209050,10860,10860,10860,10860,2
20230705,091900,15187330,10860,10860,10860,10860,0
20230705,091800,15187330,10860,10860,10860,10860,0
20230705,091700,15187330,10860,10860,10860,10860,0
20230705,091600,15187330,10860,10860,10860,10860,2
20230705,091500,15165610,10860,10850,10860,10850,161
20230705,091400,13418620,10850,10850,10850,10850,0
20230705,091300,13418620,10850,10850,10850,10850,0
20230705,091200,13418620,10850,10850,10850,10850,0
20230705,091100,13418620,10850,10850,10850,10850,28
20230705,091000,13114820,10850,10850,10850,10850,153
20230705,090900,11454770,10810,10850,10850,10810,13
20230705,090800,11313840,10850,10850,10850,10850,0
20230705,090700,11313840,10850,10850,10850,10850,2
20230705,090600,11292140,10840,10800,10840,10800,48
20230705,090500,10773660,10800,10800,10800,10800,15
20230705,090400,10611660,10770,10770,10770,10770,4
20230705,090300,10568580,10760,10810,10810,10760,244
20230705,090200,7939970,10800,10810,10810,10800,60
20230705,090100,7291860,10880,10880,10880,10880,1
20230705,090000,7280980,10800,10860,10880,10800,671