KissMeData/376980/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,210000,124683090,12520,12520,12520,12520,63
20230705,205900,124683090,12520,12520,12520,12520,0
20230705,205800,124683090,12520,12520,12520,12520,0
20230705,205700,124683090,12520,12520,12520,12520,0
20230705,205600,124683090,12520,12520,12520,12520,0
20230705,205500,124683090,12520,12520,12520,12520,0
20230705,205400,124683090,12520,12520,12520,12520,0
20230705,205300,124683090,12520,12520,12520,12520,0
20230705,205200,124683090,12520,12520,12520,12520,0
20230705,205100,124683090,12520,12520,12520,12520,0
20230705,205000,124683090,12520,12520,12520,12520,0
20230705,204900,124683090,12520,12520,12520,12520,0
20230705,204800,124683090,12520,12520,12520,12520,0
20230705,204700,124683090,12520,12520,12520,12520,0
20230705,204600,124683090,12520,12520,12520,12520,0
20230705,204500,124683090,12520,12520,12520,12520,0
20230705,204400,124683090,12520,12520,12520,12520,0
20230705,204300,124683090,12520,12520,12520,12520,0
20230705,204200,124683090,12520,12520,12520,12520,0
20230705,204100,124683090,12520,12520,12520,12520,0
20230705,204000,124683090,12520,12520,12520,12520,0
20230705,203900,124683090,12520,12520,12520,12520,0
20230705,203800,124683090,12520,12520,12520,12520,0
20230705,203700,124683090,12520,12520,12520,12520,0
20230705,203600,124683090,12520,12520,12520,12520,0
20230705,203500,124683090,12520,12520,12520,12520,0
20230705,203400,124683090,12520,12520,12520,12520,0
20230705,203300,124683090,12520,12520,12520,12520,0
20230705,203200,124683090,12520,12520,12520,12520,0
20230705,203100,124683090,12520,12520,12520,12520,0
20230705,203000,124683090,12520,12520,12520,12520,63
20230705,202900,124683090,12520,12520,12520,12520,0
20230705,202800,124683090,12520,12520,12520,12520,0
20230705,202700,124683090,12520,12520,12520,12520,0
20230705,202600,124683090,12520,12520,12520,12520,0
20230705,202500,124683090,12520,12520,12520,12520,0
20230705,202400,124683090,12520,12520,12520,12520,0
20230705,202300,124683090,12520,12520,12520,12520,0
20230705,202200,124683090,12520,12520,12520,12520,0
20230705,202100,124683090,12520,12520,12520,12520,0
20230705,202000,124683090,12520,12520,12520,12520,0
20230705,201900,124683090,12520,12520,12520,12520,0
20230705,201800,124683090,12520,12520,12520,12520,0
20230705,201700,124683090,12520,12520,12520,12520,0
20230705,201600,124683090,12520,12520,12520,12520,0
20230705,201500,124683090,12520,12520,12520,12520,0
20230705,201400,124683090,12520,12520,12520,12520,0
20230705,201300,124683090,12520,12520,12520,12520,0
20230705,201200,124683090,12520,12520,12520,12520,0
20230705,201100,124683090,12520,12520,12520,12520,0
20230705,201000,124683090,12520,12520,12520,12520,0
20230705,200900,124683090,12520,12520,12520,12520,0
20230705,200800,124683090,12520,12520,12520,12520,0
20230705,200700,124683090,12520,12520,12520,12520,0
20230705,200600,124683090,12520,12520,12520,12520,0
20230705,200500,124683090,12520,12520,12520,12520,0
20230705,200400,124683090,12520,12520,12520,12520,0
20230705,200300,124683090,12520,12520,12520,12520,0
20230705,200200,124683090,12520,12520,12520,12520,0
20230705,200100,124683090,12520,12520,12520,12520,0
20230705,200000,124683090,12520,12520,12520,12520,63
20230705,195900,124683090,12520,12520,12520,12520,0
20230705,195800,124683090,12520,12520,12520,12520,0
20230705,195700,124683090,12520,12520,12520,12520,0
20230705,195600,124683090,12520,12520,12520,12520,0
20230705,195500,124683090,12520,12520,12520,12520,0
20230705,195400,124683090,12520,12520,12520,12520,0
20230705,195300,124683090,12520,12520,12520,12520,0
20230705,195200,124683090,12520,12520,12520,12520,0
20230705,195100,124683090,12520,12520,12520,12520,0
20230705,195000,124683090,12520,12520,12520,12520,0
20230705,194900,124683090,12520,12520,12520,12520,0
20230705,194800,124683090,12520,12520,12520,12520,0
20230705,194700,124683090,12520,12520,12520,12520,0
20230705,194600,124683090,12520,12520,12520,12520,0
20230705,194500,124683090,12520,12520,12520,12520,0
20230705,194400,124683090,12520,12520,12520,12520,0
20230705,194300,124683090,12520,12520,12520,12520,0
20230705,194200,124683090,12520,12520,12520,12520,0
20230705,194100,124683090,12520,12520,12520,12520,0
20230705,194000,124683090,12520,12520,12520,12520,0
20230705,193900,124683090,12520,12520,12520,12520,0
20230705,193800,124683090,12520,12520,12520,12520,0
20230705,193700,124683090,12520,12520,12520,12520,0
20230705,193600,124683090,12520,12520,12520,12520,0
20230705,193500,124683090,12520,12520,12520,12520,0
20230705,193400,124683090,12520,12520,12520,12520,0
20230705,193300,124683090,12520,12520,12520,12520,0
20230705,193200,124683090,12520,12520,12520,12520,0
20230705,193100,124683090,12520,12520,12520,12520,0
20230705,193000,124683090,12520,12520,12520,12520,63
20230705,192900,124683090,12520,12520,12520,12520,0
20230705,192800,124683090,12520,12520,12520,12520,0
20230705,192700,124683090,12520,12520,12520,12520,0
20230705,192600,124683090,12520,12520,12520,12520,0
20230705,192500,124683090,12520,12520,12520,12520,0
20230705,192400,124683090,12520,12520,12520,12520,0
20230705,192300,124683090,12520,12520,12520,12520,0
20230705,192200,124683090,12520,12520,12520,12520,0
20230705,192100,124683090,12520,12520,12520,12520,0
20230705,192000,124683090,12520,12520,12520,12520,0
20230705,191900,124683090,12520,12520,12520,12520,0
20230705,191800,124683090,12520,12520,12520,12520,0
20230705,191700,124683090,12520,12520,12520,12520,0
20230705,191600,124683090,12520,12520,12520,12520,0
20230705,191500,124683090,12520,12520,12520,12520,0
20230705,191400,124683090,12520,12520,12520,12520,0
20230705,191300,124683090,12520,12520,12520,12520,0
20230705,191200,124683090,12520,12520,12520,12520,0
20230705,191100,124683090,12520,12520,12520,12520,0
20230705,191000,124683090,12520,12520,12520,12520,0
20230705,190900,124683090,12520,12520,12520,12520,0
20230705,190800,124683090,12520,12520,12520,12520,0
20230705,190700,124683090,12520,12520,12520,12520,0
20230705,190600,124683090,12520,12520,12520,12520,0
20230705,190500,124683090,12520,12520,12520,12520,0
20230705,190400,124683090,12520,12520,12520,12520,0
20230705,190300,124683090,12520,12520,12520,12520,0
20230705,190200,124683090,12520,12520,12520,12520,0
20230705,190100,124683090,12520,12520,12520,12520,0
20230705,190000,124683090,12520,12520,12520,12520,63
20230705,185900,124683090,12520,12520,12520,12520,0
20230705,185800,124683090,12520,12520,12520,12520,0
20230705,185700,124683090,12520,12520,12520,12520,0
20230705,185600,124683090,12520,12520,12520,12520,0
20230705,185500,124683090,12520,12520,12520,12520,0
20230705,185400,124683090,12520,12520,12520,12520,0
20230705,185300,124683090,12520,12520,12520,12520,0
20230705,185200,124683090,12520,12520,12520,12520,0
20230705,185100,124683090,12520,12520,12520,12520,0
20230705,185000,124683090,12520,12520,12520,12520,0
20230705,184900,124683090,12520,12520,12520,12520,0
20230705,184800,124683090,12520,12520,12520,12520,0
20230705,184700,124683090,12520,12520,12520,12520,0
20230705,184600,124683090,12520,12520,12520,12520,0
20230705,184500,124683090,12520,12520,12520,12520,0
20230705,184400,124683090,12520,12520,12520,12520,0
20230705,184300,124683090,12520,12520,12520,12520,0
20230705,184200,124683090,12520,12520,12520,12520,0
20230705,184100,124683090,12520,12520,12520,12520,0
20230705,184000,124683090,12520,12520,12520,12520,0
20230705,183900,124683090,12520,12520,12520,12520,0
20230705,183800,124683090,12520,12520,12520,12520,0
20230705,183700,124683090,12520,12520,12520,12520,0
20230705,183600,124683090,12520,12520,12520,12520,0
20230705,183500,124683090,12520,12520,12520,12520,0
20230705,183400,124683090,12520,12520,12520,12520,0
20230705,183300,124683090,12520,12520,12520,12520,0
20230705,183200,124683090,12520,12520,12520,12520,0
20230705,183100,124683090,12520,12520,12520,12520,0
20230705,183000,124683090,12520,12520,12520,12520,63
20230705,182900,124683090,12520,12520,12520,12520,0
20230705,182800,124683090,12520,12520,12520,12520,0
20230705,182700,124683090,12520,12520,12520,12520,0
20230705,182600,124683090,12520,12520,12520,12520,0
20230705,182500,124683090,12520,12520,12520,12520,0
20230705,182400,124683090,12520,12520,12520,12520,0
20230705,182300,124683090,12520,12520,12520,12520,0
20230705,182200,124683090,12520,12520,12520,12520,0
20230705,182100,124683090,12520,12520,12520,12520,0
20230705,182000,124683090,12520,12520,12520,12520,0
20230705,181900,124683090,12520,12520,12520,12520,0
20230705,181800,124683090,12520,12520,12520,12520,0
20230705,181700,124683090,12520,12520,12520,12520,0
20230705,181600,124683090,12520,12520,12520,12520,0
20230705,181500,124683090,12520,12520,12520,12520,0
20230705,181400,124683090,12520,12520,12520,12520,0
20230705,181300,124683090,12520,12520,12520,12520,0
20230705,181200,124683090,12520,12520,12520,12520,0
20230705,181100,124683090,12520,12520,12520,12520,0
20230705,181000,124683090,12520,12520,12520,12520,0
20230705,180900,124683090,12520,12520,12520,12520,0
20230705,180800,124683090,12520,12520,12520,12520,0
20230705,180700,124683090,12520,12520,12520,12520,0
20230705,180600,124683090,12520,12520,12520,12520,0
20230705,180500,124683090,12520,12520,12520,12520,0
20230705,180400,124683090,12520,12520,12520,12520,0
20230705,180300,124683090,12520,12520,12520,12520,0
20230705,180200,124683090,12520,12520,12520,12520,0
20230705,180100,124683090,12520,12520,12520,12520,0
20230705,180000,124683090,12520,12520,12520,12520,63
20230705,175900,124683090,12520,12520,12520,12520,0
20230705,175800,124683090,12520,12520,12520,12520,0
20230705,175700,124683090,12520,12520,12520,12520,0
20230705,175600,124683090,12520,12520,12520,12520,0
20230705,175500,124683090,12520,12520,12520,12520,0
20230705,175400,124683090,12520,12520,12520,12520,0
20230705,175300,124683090,12520,12520,12520,12520,0
20230705,175200,124683090,12520,12520,12520,12520,0
20230705,175100,124683090,12520,12520,12520,12520,0
20230705,175000,124683090,12520,12520,12520,12520,0
20230705,174900,124683090,12520,12520,12520,12520,0
20230705,174800,124683090,12520,12520,12520,12520,0
20230705,174700,124683090,12520,12520,12520,12520,0
20230705,174600,124683090,12520,12520,12520,12520,0
20230705,174500,124683090,12520,12520,12520,12520,0
20230705,174400,124683090,12520,12520,12520,12520,0
20230705,174300,124683090,12520,12520,12520,12520,0
20230705,174200,124683090,12520,12520,12520,12520,0
20230705,174100,124683090,12520,12520,12520,12520,0
20230705,174000,124683090,12520,12520,12520,12520,0
20230705,173900,124683090,12520,12520,12520,12520,0
20230705,173800,124683090,12520,12520,12520,12520,0
20230705,173700,124683090,12520,12520,12520,12520,0
20230705,173600,124683090,12520,12520,12520,12520,0
20230705,173500,124683090,12520,12520,12520,12520,0
20230705,173400,124683090,12520,12520,12520,12520,0
20230705,173300,124683090,12520,12520,12520,12520,0
20230705,173200,124683090,12520,12520,12520,12520,0
20230705,173100,124683090,12520,12520,12520,12520,0
20230705,173000,124683090,12520,12520,12520,12520,63
20230705,172900,124683090,12520,12520,12520,12520,0
20230705,172800,124683090,12520,12520,12520,12520,0
20230705,172700,124683090,12520,12520,12520,12520,0
20230705,172600,124683090,12520,12520,12520,12520,0
20230705,172500,124683090,12520,12520,12520,12520,0
20230705,172400,124683090,12520,12520,12520,12520,0
20230705,172300,124683090,12520,12520,12520,12520,0
20230705,172200,124683090,12520,12520,12520,12520,0
20230705,172100,124683090,12520,12520,12520,12520,0
20230705,172000,124683090,12520,12520,12520,12520,0
20230705,171900,124683090,12520,12520,12520,12520,0
20230705,171800,124683090,12520,12520,12520,12520,0
20230705,171700,124683090,12520,12520,12520,12520,0
20230705,171600,124683090,12520,12520,12520,12520,0
20230705,171500,124683090,12520,12520,12520,12520,0
20230705,171400,124683090,12520,12520,12520,12520,0
20230705,171300,124683090,12520,12520,12520,12520,0
20230705,171200,124683090,12520,12520,12520,12520,0
20230705,171100,124683090,12520,12520,12520,12520,0
20230705,171000,124683090,12520,12520,12520,12520,0
20230705,170900,124683090,12520,12520,12520,12520,0
20230705,170800,124683090,12520,12520,12520,12520,0
20230705,170700,124683090,12520,12520,12520,12520,0
20230705,170600,124683090,12520,12520,12520,12520,0
20230705,170500,124683090,12520,12520,12520,12520,0
20230705,170400,124683090,12520,12520,12520,12520,0
20230705,170300,124683090,12520,12520,12520,12520,0
20230705,170200,124683090,12520,12520,12520,12520,0
20230705,170100,124683090,12520,12520,12520,12520,0
20230705,170000,124683090,12520,12520,12520,12520,63
20230705,165900,124683090,12520,12520,12520,12520,0
20230705,165800,124683090,12520,12520,12520,12520,0
20230705,165700,124683090,12520,12520,12520,12520,0
20230705,165600,124683090,12520,12520,12520,12520,0
20230705,165500,124683090,12520,12520,12520,12520,0
20230705,165400,124683090,12520,12520,12520,12520,0
20230705,165300,124683090,12520,12520,12520,12520,0
20230705,165200,124683090,12520,12520,12520,12520,0
20230705,165100,124683090,12520,12520,12520,12520,0
20230705,165000,124683090,12520,12520,12520,12520,0
20230705,164900,124683090,12520,12520,12520,12520,0
20230705,164800,124683090,12520,12520,12520,12520,0
20230705,164700,124683090,12520,12520,12520,12520,0
20230705,164600,124683090,12520,12520,12520,12520,0
20230705,164500,124683090,12520,12520,12520,12520,0
20230705,164400,124683090,12520,12520,12520,12520,0
20230705,164300,124683090,12520,12520,12520,12520,0
20230705,164200,124683090,12520,12520,12520,12520,0
20230705,164100,124683090,12520,12520,12520,12520,0
20230705,164000,124683090,12520,12520,12520,12520,0
20230705,163900,124683090,12520,12520,12520,12520,0
20230705,163800,124683090,12520,12520,12520,12520,0
20230705,163700,124683090,12520,12520,12520,12520,0
20230705,163600,124683090,12520,12520,12520,12520,0
20230705,163500,124683090,12520,12520,12520,12520,0
20230705,163400,124683090,12520,12520,12520,12520,0
20230705,163300,124683090,12520,12520,12520,12520,0
20230705,163200,124683090,12520,12520,12520,12520,0
20230705,163100,124683090,12520,12520,12520,12520,0
20230705,163000,124683090,12520,12520,12520,12520,63
20230705,162900,124683090,12520,12520,12520,12520,0
20230705,162800,124683090,12520,12520,12520,12520,0
20230705,162700,124683090,12520,12520,12520,12520,0
20230705,162600,124683090,12520,12520,12520,12520,0
20230705,162500,124683090,12520,12520,12520,12520,0
20230705,162400,124683090,12520,12520,12520,12520,0
20230705,162300,124683090,12520,12520,12520,12520,0
20230705,162200,124683090,12520,12520,12520,12520,0
20230705,162100,124683090,12520,12520,12520,12520,0
20230705,162000,124683090,12520,12520,12520,12520,0
20230705,161900,124683090,12520,12520,12520,12520,0
20230705,161800,124683090,12520,12520,12520,12520,0
20230705,161700,124683090,12520,12520,12520,12520,0
20230705,161600,124683090,12520,12520,12520,12520,0
20230705,161500,124683090,12520,12520,12520,12520,0
20230705,161400,124683090,12520,12520,12520,12520,0
20230705,161300,124683090,12520,12520,12520,12520,0
20230705,161200,124683090,12520,12520,12520,12520,0
20230705,161100,124683090,12520,12520,12520,12520,0
20230705,161000,124683090,12520,12520,12520,12520,0
20230705,160900,124683090,12520,12520,12520,12520,0
20230705,160800,124683090,12520,12520,12520,12520,0
20230705,160700,124683090,12520,12520,12520,12520,0
20230705,160600,124683090,12520,12520,12520,12520,0
20230705,160500,124683090,12520,12520,12520,12520,0
20230705,160400,124683090,12520,12520,12520,12520,0
20230705,160300,124683090,12520,12520,12520,12520,0
20230705,160200,124683090,12520,12520,12520,12520,0
20230705,160100,124683090,12520,12520,12520,12520,0
20230705,160000,124683090,12520,12520,12520,12520,63
20230705,155900,124683090,12520,12520,12520,12520,0
20230705,155800,124683090,12520,12520,12520,12520,0
20230705,155700,124683090,12520,12520,12520,12520,0
20230705,155600,124683090,12520,12520,12520,12520,0
20230705,155500,124683090,12520,12520,12520,12520,0
20230705,155400,124683090,12520,12520,12520,12520,0
20230705,155300,124683090,12520,12520,12520,12520,0
20230705,155200,124683090,12520,12520,12520,12520,0
20230705,155100,124683090,12520,12520,12520,12520,0
20230705,155000,124683090,12520,12520,12520,12520,0
20230705,154900,124683090,12520,12520,12520,12520,0
20230705,154800,124683090,12520,12520,12520,12520,0
20230705,154700,124683090,12520,12520,12520,12520,0
20230705,154600,124683090,12520,12520,12520,12520,0
20230705,154500,124683090,12520,12520,12520,12520,0
20230705,154400,124683090,12520,12520,12520,12520,0
20230705,154300,124683090,12520,12520,12520,12520,0
20230705,154200,124683090,12520,12520,12520,12520,0
20230705,154100,124683090,12520,12520,12520,12520,0
20230705,154000,124683090,12520,12520,12520,12520,0
20230705,153900,124683090,12520,12520,12520,12520,0
20230705,153800,124683090,12520,12520,12520,12520,0
20230705,153700,124683090,12520,12520,12520,12520,0
20230705,153600,124683090,12520,12520,12520,12520,0
20230705,153500,124683090,12520,12520,12520,12520,0
20230705,153400,124683090,12520,12520,12520,12520,0
20230705,153300,124683090,12520,12520,12520,12520,0
20230705,153200,124683090,12520,12520,12520,12520,0
20230705,153100,124683090,12520,12520,12520,12520,0
20230705,153000,124683090,12520,12520,12520,12520,126
20230705,152900,123894330,12500,12500,12500,12500,0
20230705,152800,123894330,12500,12500,12500,12500,0
20230705,152700,123894330,12500,12500,12500,12500,0
20230705,152600,123894330,12500,12500,12500,12500,0
20230705,152500,123894330,12500,12500,12500,12500,0
20230705,152400,123894330,12500,12500,12500,12500,0
20230705,152300,123894330,12500,12500,12500,12500,0
20230705,152200,123894330,12500,12500,12500,12500,0
20230705,152100,123894330,12500,12500,12500,12500,0
20230705,152000,123894330,12500,12500,12500,12500,0
20230705,151900,123894330,12500,12360,12500,12360,2607
20230705,151800,91543310,12380,12380,12380,12380,1
20230705,151700,91530930,12380,12370,12380,12360,61
20230705,151600,90775940,12380,12380,12380,12360,25
20230705,151500,90466840,12360,12380,12380,12360,28
20230705,151400,90120640,12380,12390,12390,12380,12
20230705,151300,89972070,12390,12390,12390,12390,0
20230705,151200,89972070,12390,12390,12390,12390,1
20230705,151100,89959680,12390,12390,12390,12390,1
20230705,151000,89947290,12380,12390,12390,12380,31
20230705,150900,89563400,12390,12390,12390,12390,0
20230705,150800,89563400,12390,12390,12390,12390,0
20230705,150700,89563400,12390,12350,12390,12350,103
20230705,150600,88291270,12360,12360,12360,12360,2
20230705,150500,88266550,12390,12390,12390,12390,0
20230705,150400,88266550,12390,12390,12390,12390,0
20230705,150300,88266550,12390,12360,12390,12350,101
20230705,150200,87018420,12390,12360,12390,12360,9
20230705,150100,86907100,12390,12390,12390,12360,43
20230705,150000,86375530,12370,12380,12390,12370,12
20230705,145900,86226970,12380,12380,12380,12380,0
20230705,145800,86226970,12380,12380,12380,12380,59
20230705,145700,85496550,12380,12380,12380,12380,0
20230705,145600,85496550,12380,12380,12380,12380,7
20230705,145500,85409890,12380,12360,12380,12360,2
20230705,145400,85385150,12380,12380,12380,12380,0
20230705,145300,85385150,12380,12380,12380,12370,33
20230705,145200,84976920,12380,12380,12380,12380,9
20230705,145100,84865500,12380,12380,12380,12380,6
20230705,145000,84791220,12380,12390,12390,12380,14
20230705,144900,84617820,12390,12380,12390,12380,3
20230705,144800,84580670,12390,12390,12390,12390,1
20230705,144700,84568280,12350,12380,12390,12350,247
20230705,144600,81516710,12390,12390,12390,12390,9
20230705,144500,81405200,12390,12390,12390,12390,0
20230705,144400,81405200,12390,12390,12390,12390,0
20230705,144300,81405200,12390,12390,12390,12390,0
20230705,144200,81405200,12390,12390,12390,12390,16
20230705,144100,81206960,12390,12390,12390,12390,0
20230705,144000,81206960,12390,12390,12390,12390,19
20230705,143900,80971550,12390,12390,12390,12390,0
20230705,143800,80971550,12390,12390,12390,12390,19
20230705,143700,80736140,12390,12390,12390,12390,0
20230705,143600,80736140,12390,12390,12390,12380,25
20230705,143500,80426400,12390,12390,12390,12390,0
20230705,143400,80426400,12390,12390,12390,12390,1
20230705,143300,80414010,12380,12350,12380,12350,77
20230705,143200,79462910,12360,12360,12360,12360,9
20230705,143100,79351670,12360,12360,12360,12360,0
20230705,143000,79351670,12360,12360,12360,12350,110
20230705,142900,77993060,12360,12360,12360,12360,7
20230705,142800,77906540,12370,12370,12370,12370,13
20230705,142700,77745730,12370,12370,12370,12360,135
20230705,142600,76076940,12370,12390,12390,12370,323
20230705,142500,72081090,12380,12380,12380,12380,0
20230705,142400,72081090,12380,12380,12380,12380,0
20230705,142300,72081090,12380,12380,12380,12380,0
20230705,142200,72081090,12380,12380,12390,12380,118
20230705,142100,70620240,12380,12380,12380,12380,0
20230705,142000,70620240,12380,12380,12380,12370,98
20230705,141900,69407540,12390,12390,12390,12390,0
20230705,141800,69407540,12390,12390,12390,12390,8
20230705,141700,69308420,12390,12390,12390,12390,3
20230705,141600,69271250,12390,12390,12390,12390,8
20230705,141500,69172130,12400,12390,12400,12390,2
20230705,141400,69147340,12410,12410,12410,12390,77
20230705,141300,68192950,12410,12410,12410,12410,0
20230705,141200,68192950,12410,12410,12410,12410,0
20230705,141100,68192950,12410,12400,12410,12400,7
20230705,141000,68106130,12400,12410,12410,12400,21
20230705,140900,67845650,12410,12410,12410,12410,0
20230705,140800,67845650,12410,12410,12410,12410,9
20230705,140700,67733960,12410,12410,12410,12410,0
20230705,140600,67733960,12410,12420,12420,12410,14
20230705,140500,67560140,12420,12410,12420,12410,19
20230705,140400,67324260,12420,12420,12420,12420,0
20230705,140300,67324260,12420,12420,12420,12420,0
20230705,140200,67324260,12420,12420,12420,12420,17
20230705,140100,67113120,12420,12420,12420,12420,1
20230705,140000,67100700,12420,12410,12420,12410,3
20230705,135900,67063450,12400,12400,12400,12400,0
20230705,135800,67063450,12400,12410,12420,12400,10
20230705,135700,66939410,12390,12410,12410,12390,18
20230705,135600,66716360,12420,12420,12420,12420,17
20230705,135500,66505220,12420,12420,12420,12420,0
20230705,135400,66505220,12420,12420,12420,12420,8
20230705,135300,66405860,12420,12420,12420,12420,0
20230705,135200,66405860,12420,12420,12420,12420,0
20230705,135100,66405860,12420,12410,12420,12390,401
20230705,135000,61437030,12420,12420,12430,12420,9
20230705,134900,61325240,12420,12420,12420,12420,3
20230705,134800,61287980,12430,12420,12430,12420,17
20230705,134700,61076810,12420,12420,12420,12420,0
20230705,134600,61076810,12420,12420,12420,12420,0
20230705,134500,61076810,12420,12410,12420,12400,301
20230705,134400,57344380,12420,12420,12420,12420,8
20230705,134300,57245020,12420,12420,12420,12410,148
20230705,134200,55408190,12430,12430,12430,12430,9
20230705,134100,55296320,12430,12430,12430,12430,8
20230705,134000,55196880,12440,12440,12440,12440,0
20230705,133900,55196880,12440,12430,12440,12430,2
20230705,133800,55172010,12420,12440,12440,12420,84
20230705,133700,54128560,12440,12440,12440,12440,1
20230705,133600,54116120,12440,12440,12440,12440,9
20230705,133500,54004160,12450,12430,12450,12430,21
20230705,133400,53743110,12450,12450,12450,12430,161
20230705,133300,51741300,12450,12450,12450,12450,0
20230705,133200,51741300,12450,12450,12450,12450,8
20230705,133100,51641700,12450,12450,12450,12450,0
20230705,133000,51641700,12450,12450,12450,12450,9
20230705,132900,51529650,12450,12440,12450,12440,9
20230705,132800,51417660,12450,12450,12450,12450,8
20230705,132700,51318060,12450,12450,12450,12450,0
20230705,132600,51318060,12450,12450,12450,12450,8
20230705,132500,51218460,12450,12450,12450,12450,0
20230705,132400,51218460,12450,12450,12450,12450,9
20230705,132300,51106410,12450,12450,12450,12450,30
20230705,132200,50732910,12450,12450,12450,12450,9
20230705,132100,50620860,12450,12450,12450,12450,0
20230705,132000,50620860,12450,12450,12450,12450,27
20230705,131900,50284710,12460,12460,12460,12460,0
20230705,131800,50284710,12460,12450,12460,12450,10
20230705,131700,50160120,12460,12460,12460,12460,0
20230705,131600,50160120,12460,12460,12460,12460,8
20230705,131500,50060440,12460,12460,12460,12460,0
20230705,131400,50060440,12460,12460,12460,12460,8
20230705,131300,49960760,12460,12460,12460,12460,1
20230705,131200,49948300,12460,12460,12460,12460,9
20230705,131100,49836160,12460,12460,12460,12460,3
20230705,131000,49798780,12460,12460,12460,12460,12
20230705,130900,49649260,12460,12460,12460,12460,0
20230705,130800,49649260,12460,12460,12460,12460,14
20230705,130700,49474820,12460,12460,12460,12460,3
20230705,130600,49437440,12460,12460,12460,12460,12
20230705,130500,49287920,12460,12460,12460,12460,6
20230705,130400,49213160,12460,12460,12460,12460,14
20230705,130300,49038720,12460,12460,12460,12460,0
20230705,130200,49038720,12460,12460,12460,12460,8
20230705,130100,48939040,12500,12500,12500,12500,0
20230705,130000,48939040,12500,12500,12500,12500,12
20230705,125900,48789040,12500,12500,12500,12500,0
20230705,125800,48789040,12500,12500,12500,12500,0
20230705,125700,48789040,12500,12500,12500,12500,0
20230705,125600,48789040,12500,12500,12500,12500,0
20230705,125500,48789040,12500,12440,12500,12440,18
20230705,125400,48564200,12500,12500,12500,12500,0
20230705,125300,48564200,12500,12500,12500,12500,0
20230705,125200,48564200,12500,12500,12500,12500,0
20230705,125100,48564200,12500,12500,12500,12500,0
20230705,125000,48564200,12500,12500,12500,12500,0
20230705,124900,48564200,12500,12500,12500,12500,0
20230705,124800,48564200,12500,12500,12500,12500,0
20230705,124700,48564200,12500,12490,12500,12490,74
20230705,124600,47639930,12500,12500,12500,12500,0
20230705,124500,47639930,12500,12500,12500,12500,0
20230705,124400,47639930,12500,12500,12500,12500,0
20230705,124300,47639930,12500,12500,12500,12500,0
20230705,124200,47639930,12500,12500,12500,12500,0
20230705,124100,47639930,12500,12500,12500,12430,102
20230705,124000,46371930,12440,12460,12460,12440,50
20230705,123900,45749810,12500,12500,12500,12500,0
20230705,123800,45749810,12500,12500,12500,12500,0
20230705,123700,45749810,12500,12500,12500,12500,0
20230705,123600,45749810,12500,12500,12500,12500,0
20230705,123500,45749810,12500,12500,12500,12500,0
20230705,123400,45749810,12500,12500,12500,12500,0
20230705,123300,45749810,12500,12500,12500,12500,0
20230705,123200,45749810,12500,12500,12500,12500,1
20230705,123100,45737310,12440,12460,12460,12440,130
20230705,123000,44119450,12520,12520,12520,12520,0
20230705,122900,44119450,12520,12520,12520,12520,0
20230705,122800,44119450,12520,12520,12520,12520,0
20230705,122700,44119450,12520,12520,12520,12520,0
20230705,122600,44119450,12520,12520,12520,12520,0
20230705,122500,44119450,12520,12520,12520,12520,0
20230705,122400,44119450,12520,12520,12520,12520,0
20230705,122300,44119450,12520,12520,12520,12520,0
20230705,122200,44119450,12520,12520,12520,12520,0
20230705,122100,44119450,12520,12500,12520,12500,5
20230705,122000,44056930,12460,12460,12460,12460,2
20230705,121900,44032010,12520,12470,12520,12450,351
20230705,121800,39659960,12520,12520,12520,12520,0
20230705,121700,39659960,12520,12520,12520,12520,0
20230705,121600,39659960,12520,12480,12520,12460,201
20230705,121500,37154080,12520,12490,12520,12480,54
20230705,121400,36480010,12480,12480,12480,12480,0
20230705,121300,36480010,12480,12480,12480,12480,4
20230705,121200,36430090,12530,12530,12530,12530,0
20230705,121100,36430090,12530,12530,12530,12530,0
20230705,121000,36430090,12530,12530,12530,12530,0
20230705,120900,36430090,12530,12530,12530,12530,0
20230705,120800,36430090,12530,12530,12530,12530,0
20230705,120700,36430090,12530,12530,12530,12530,0
20230705,120600,36430090,12530,12530,12530,12530,0
20230705,120500,36430090,12530,12530,12530,12530,0
20230705,120400,36430090,12530,12530,12530,12530,0
20230705,120300,36430090,12530,12530,12530,12530,0
20230705,120200,36430090,12530,12470,12530,12470,12
20230705,120100,36280140,12520,12520,12520,12520,30
20230705,120000,35904540,12530,12530,12530,12530,0
20230705,115900,35904540,12530,12530,12530,12530,10
20230705,115800,35779240,12530,12530,12530,12530,10
20230705,115700,35653940,12530,12530,12530,12530,0
20230705,115600,35653940,12530,12530,12530,12530,0
20230705,115500,35653940,12530,12530,12530,12530,17
20230705,115400,35440930,12470,12470,12470,12470,0
20230705,115300,35440930,12470,12470,12470,12470,9
20230705,115200,35328700,12530,12530,12530,12530,1
20230705,115100,35316170,12530,12530,12530,12530,0
20230705,115000,35316170,12530,12530,12530,12470,33
20230705,114900,34904360,12540,12540,12540,12540,1
20230705,114800,34891820,12530,12530,12530,12530,11
20230705,114700,34753990,12540,12540,12540,12540,0
20230705,114600,34753990,12540,12540,12540,12540,0
20230705,114500,34753990,12540,12540,12540,12540,0
20230705,114400,34753990,12540,12540,12540,12540,0
20230705,114300,34753990,12540,12540,12540,12540,0
20230705,114200,34753990,12540,12540,12540,12540,0
20230705,114100,34753990,12540,12540,12540,12540,0
20230705,114000,34753990,12540,12540,12540,12540,0
20230705,113900,34753990,12540,12540,12540,12540,0
20230705,113800,34753990,12540,12540,12540,12540,0
20230705,113700,34753990,12540,12540,12540,12540,34
20230705,113600,34327630,12540,12540,12540,12540,0
20230705,113500,34327630,12540,12540,12540,12540,0
20230705,113400,34327630,12540,12540,12540,12540,100
20230705,113300,33073630,12540,12540,12540,12540,0
20230705,113200,33073630,12540,12540,12540,12540,0
20230705,113100,33073630,12540,12540,12540,12540,0
20230705,113000,33073630,12540,12540,12540,12540,0
20230705,112900,33073630,12540,12540,12540,12540,0
20230705,112800,33073630,12540,12540,12540,12540,0
20230705,112700,33073630,12540,12540,12540,12540,0
20230705,112600,33073630,12540,12540,12540,12540,0
20230705,112500,33073630,12540,12530,12540,12530,200
20230705,112400,30565720,12540,12540,12540,12540,0
20230705,112300,30565720,12540,12540,12540,12540,1
20230705,112200,30553180,12460,12500,12500,12460,100
20230705,112100,29306080,12540,12540,12540,12540,100
20230705,112000,28052080,12540,12540,12540,12540,0
20230705,111900,28052080,12540,12540,12540,12540,0
20230705,111800,28052080,12540,12540,12540,12540,0
20230705,111700,28052080,12540,12540,12540,12540,10
20230705,111600,27926680,12540,12540,12540,12540,0
20230705,111500,27926680,12540,12540,12540,12540,0
20230705,111400,27926680,12540,12540,12540,12540,0
20230705,111300,27926680,12540,12540,12540,12540,1
20230705,111200,27914140,12480,12480,12480,12480,2
20230705,111100,27889180,12540,12540,12540,12540,0
20230705,111000,27889180,12540,12540,12540,12540,0
20230705,110900,27889180,12540,12540,12540,12540,0
20230705,110800,27889180,12540,12540,12540,12540,0
20230705,110700,27889180,12540,12540,12540,12540,0
20230705,110600,27889180,12540,12500,12540,12480,51
20230705,110500,27252200,12550,12510,12550,12500,196
20230705,110400,24801940,12550,12550,12550,12550,1
20230705,110300,24789390,12550,12530,12550,12530,4
20230705,110200,24739230,12550,12550,12550,12550,0
20230705,110100,24739230,12550,12550,12550,12550,0
20230705,110000,24739230,12550,12550,12550,12550,0
20230705,105900,24739230,12550,12550,12550,12550,0
20230705,105800,24739230,12550,12550,12550,12550,0
20230705,105700,24739230,12550,12550,12550,12550,0
20230705,105600,24739230,12550,12550,12550,12550,19
20230705,105500,24500780,12510,12510,12510,12510,1
20230705,105400,24488270,12540,12540,12540,12540,0
20230705,105300,24488270,12540,12540,12540,12540,0
20230705,105200,24488270,12540,12540,12540,12540,0
20230705,105100,24488270,12540,12540,12540,12540,1
20230705,105000,24475730,12510,12520,12520,12510,20
20230705,104900,24225390,12530,12530,12530,12530,0
20230705,104800,24225390,12530,12560,12560,12530,6
20230705,104700,24150180,12560,12560,12560,12560,0
20230705,104600,24150180,12560,12560,12560,12560,1
20230705,104500,24137620,12560,12560,12560,12560,0
20230705,104400,24137620,12560,12560,12560,12560,1
20230705,104300,24125060,12520,12520,12520,12520,0
20230705,104200,24125060,12520,12520,12520,12520,0
20230705,104100,24125060,12520,12520,12520,12520,0
20230705,104000,24125060,12520,12550,12550,12520,4
20230705,103900,24074920,12560,12560,12560,12560,1
20230705,103800,24062360,12530,12530,12530,12530,0
20230705,103700,24062360,12530,12540,12540,12530,3
20230705,103600,24024760,12560,12560,12560,12560,0
20230705,103500,24024760,12560,12560,12560,12560,0
20230705,103400,24024760,12560,12560,12560,12560,0
20230705,103300,24024760,12560,12570,12570,12560,8
20230705,103200,23924210,12580,12580,12580,12580,0
20230705,103100,23924210,12580,12580,12580,12580,0
20230705,103000,23924210,12580,12580,12580,12580,0
20230705,102900,23924210,12580,12580,12580,12580,0
20230705,102800,23924210,12580,12580,12580,12580,0
20230705,102700,23924210,12580,12580,12580,12580,0
20230705,102600,23924210,12580,12580,12580,12580,0
20230705,102500,23924210,12580,12580,12580,12580,0
20230705,102400,23924210,12580,12580,12580,12580,3
20230705,102300,23886470,12580,12580,12580,12580,3
20230705,102200,23848730,12580,12580,12580,12580,3
20230705,102100,23810990,12580,12580,12580,12580,0
20230705,102000,23810990,12580,12580,12580,12580,53
20230705,101900,23144250,12580,12580,12580,12580,40
20230705,101800,22641050,12580,12580,12580,12580,2
20230705,101700,22615890,12580,12580,12580,12580,0
20230705,101600,22615890,12580,12580,12580,12580,1
20230705,101500,22603310,12580,12580,12580,12580,0
20230705,101400,22603310,12580,12580,12580,12580,0
20230705,101300,22603310,12580,12580,12580,12580,0
20230705,101200,22603310,12580,12570,12580,12570,799
20230705,101100,12559850,12570,12570,12570,12570,0
20230705,101000,12559850,12570,12570,12570,12570,0
20230705,100900,12559850,12570,12570,12570,12570,70
20230705,100800,11679950,12570,12570,12570,12570,0
20230705,100700,11679950,12570,12570,12570,12570,0
20230705,100600,11679950,12570,12570,12570,12570,0
20230705,100500,11679950,12570,12570,12570,12570,0
20230705,100400,11679950,12570,12570,12570,12570,0
20230705,100300,11679950,12570,12570,12570,12570,0
20230705,100200,11679950,12570,12570,12570,12570,0
20230705,100100,11679950,12570,12570,12570,12570,0
20230705,100000,11679950,12570,12570,12570,12570,0
20230705,095900,11679950,12570,12570,12570,12570,0
20230705,095800,11679950,12570,12570,12570,12570,0
20230705,095700,11679950,12570,12570,12570,12570,0
20230705,095600,11679950,12570,12570,12570,12570,0
20230705,095500,11679950,12570,12570,12570,12570,0
20230705,095400,11679950,12570,12570,12570,12570,0
20230705,095300,11679950,12570,12570,12570,12570,0
20230705,095200,11679950,12570,12570,12570,12570,0
20230705,095100,11679950,12570,12570,12570,12570,0
20230705,095000,11679950,12570,12570,12570,12570,0
20230705,094900,11679950,12570,12570,12570,12570,3
20230705,094800,11642240,12570,12570,12570,12570,0
20230705,094700,11642240,12570,12570,12570,12570,1
20230705,094600,11629670,12570,12570,12570,12570,1
20230705,094500,11617100,12570,12560,12570,12560,4
20230705,094400,11566840,12570,12510,12570,12510,2
20230705,094300,11541760,12570,12560,12570,12560,3
20230705,094200,11504070,12570,12510,12570,12510,2
20230705,094100,11478990,12570,12570,12570,12570,1
20230705,094000,11466420,12510,12580,12580,12510,5
20230705,093900,11403610,12510,12510,12510,12510,1
20230705,093800,11391100,12580,12500,12580,12500,4
20230705,093700,11340930,12580,12580,12580,12580,1
20230705,093600,11328350,12580,12500,12580,12500,5
20230705,093500,11265530,12580,12520,12580,12520,100
20230705,093400,10013350,12520,12520,12520,12510,70
20230705,093300,9137620,12590,12590,12590,12520,5
20230705,093200,9074810,12590,12520,12590,12520,14
20230705,093100,8898690,12590,12590,12590,12590,0
20230705,093000,8898690,12590,12520,12590,12520,5
20230705,092900,8835810,12590,12590,12590,12590,0
20230705,092800,8835810,12590,12590,12590,12590,3
20230705,092700,8798040,12510,12590,12590,12510,7
20230705,092600,8709990,12590,12570,12590,12500,21
20230705,092500,8446850,12600,12600,12600,12600,0
20230705,092400,8446850,12600,12590,12600,12590,2
20230705,092300,8421660,12600,12590,12600,12590,2
20230705,092200,8396470,12600,12580,12600,12580,2
20230705,092100,8371290,12610,12610,12610,12610,0
20230705,092000,8371290,12610,12530,12610,12530,2
20230705,091900,8346150,12610,12610,12610,12610,1
20230705,091800,8333540,12610,12540,12610,12540,40
20230705,091700,7831870,12620,12620,12620,12620,0
20230705,091600,7831870,12620,12620,12620,12620,1
20230705,091500,7819250,12530,12530,12530,12530,1
20230705,091400,7806720,12660,12500,12660,12500,15
20230705,091300,7619060,12540,12580,12580,12540,66
20230705,091200,6790190,12670,12600,12670,12600,12
20230705,091100,6638920,12600,12600,12600,12600,1
20230705,091000,6626320,12600,12590,12600,12590,13
20230705,090900,6462620,12600,12600,12600,12600,1
20230705,090800,6450020,12600,12600,12600,12600,10
20230705,090700,6324020,12590,12590,12590,12590,1
20230705,090600,6311430,12600,12540,12600,12540,15
20230705,090500,6123270,12540,12540,12540,12470,150
20230705,090400,4252630,12460,12540,12540,12460,301
20230705,090300,491300,12550,12550,12550,12550,2
20230705,090200,466200,12600,12600,12600,12600,0
20230705,090100,466200,12600,12600,12600,12600,0
20230705,090000,466200,12600,12600,12600,12600,37