KissMeData/448740/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,210400,89032440,9770,9770,9770,9770,5
20230710,210300,89032440,9770,9770,9770,9770,0
20230710,210200,89032440,9770,9770,9770,9770,0
20230710,210100,89032440,9770,9770,9770,9770,0
20230710,210000,89032440,9770,9770,9770,9770,0
20230710,205900,89032440,9770,9770,9770,9770,0
20230710,205800,89032440,9770,9770,9770,9770,0
20230710,205700,89032440,9770,9770,9770,9770,0
20230710,205600,89032440,9770,9770,9770,9770,0
20230710,205500,89032440,9770,9770,9770,9770,0
20230710,205400,89032440,9770,9770,9770,9770,0
20230710,205300,89032440,9770,9770,9770,9770,0
20230710,205200,89032440,9770,9770,9770,9770,0
20230710,205100,89032440,9770,9770,9770,9770,0
20230710,205000,89032440,9770,9770,9770,9770,0
20230710,204900,89032440,9770,9770,9770,9770,0
20230710,204800,89032440,9770,9770,9770,9770,0
20230710,204700,89032440,9770,9770,9770,9770,0
20230710,204600,89032440,9770,9770,9770,9770,0
20230710,204500,89032440,9770,9770,9770,9770,0
20230710,204400,89032440,9770,9770,9770,9770,0
20230710,204300,89032440,9770,9770,9770,9770,0
20230710,204200,89032440,9770,9770,9770,9770,0
20230710,204100,89032440,9770,9770,9770,9770,0
20230710,204000,89032440,9770,9770,9770,9770,0
20230710,203900,89032440,9770,9770,9770,9770,0
20230710,203800,89032440,9770,9770,9770,9770,0
20230710,203700,89032440,9770,9770,9770,9770,0
20230710,203600,89032440,9770,9770,9770,9770,0
20230710,203500,89032440,9770,9770,9770,9770,0
20230710,203400,89032440,9770,9770,9770,9770,5
20230710,203300,89032440,9770,9770,9770,9770,0
20230710,203200,89032440,9770,9770,9770,9770,0
20230710,203100,89032440,9770,9770,9770,9770,0
20230710,203000,89032440,9770,9770,9770,9770,0
20230710,202900,89032440,9770,9770,9770,9770,0
20230710,202800,89032440,9770,9770,9770,9770,0
20230710,202700,89032440,9770,9770,9770,9770,0
20230710,202600,89032440,9770,9770,9770,9770,0
20230710,202500,89032440,9770,9770,9770,9770,0
20230710,202400,89032440,9770,9770,9770,9770,0
20230710,202300,89032440,9770,9770,9770,9770,0
20230710,202200,89032440,9770,9770,9770,9770,0
20230710,202100,89032440,9770,9770,9770,9770,0
20230710,202000,89032440,9770,9770,9770,9770,0
20230710,201900,89032440,9770,9770,9770,9770,0
20230710,201800,89032440,9770,9770,9770,9770,0
20230710,201700,89032440,9770,9770,9770,9770,0
20230710,201600,89032440,9770,9770,9770,9770,0
20230710,201500,89032440,9770,9770,9770,9770,0
20230710,201400,89032440,9770,9770,9770,9770,0
20230710,201300,89032440,9770,9770,9770,9770,0
20230710,201200,89032440,9770,9770,9770,9770,0
20230710,201100,89032440,9770,9770,9770,9770,0
20230710,201000,89032440,9770,9770,9770,9770,0
20230710,200900,89032440,9770,9770,9770,9770,0
20230710,200800,89032440,9770,9770,9770,9770,0
20230710,200700,89032440,9770,9770,9770,9770,0
20230710,200600,89032440,9770,9770,9770,9770,0
20230710,200500,89032440,9770,9770,9770,9770,0
20230710,200400,89032440,9770,9770,9770,9770,5
20230710,200300,89032440,9770,9770,9770,9770,0
20230710,200200,89032440,9770,9770,9770,9770,0
20230710,200100,89032440,9770,9770,9770,9770,0
20230710,200000,89032440,9770,9770,9770,9770,0
20230710,195900,89032440,9770,9770,9770,9770,0
20230710,195800,89032440,9770,9770,9770,9770,0
20230710,195700,89032440,9770,9770,9770,9770,0
20230710,195600,89032440,9770,9770,9770,9770,0
20230710,195500,89032440,9770,9770,9770,9770,0
20230710,195400,89032440,9770,9770,9770,9770,0
20230710,195300,89032440,9770,9770,9770,9770,0
20230710,195200,89032440,9770,9770,9770,9770,0
20230710,195100,89032440,9770,9770,9770,9770,0
20230710,195000,89032440,9770,9770,9770,9770,0
20230710,194900,89032440,9770,9770,9770,9770,0
20230710,194800,89032440,9770,9770,9770,9770,0
20230710,194700,89032440,9770,9770,9770,9770,0
20230710,194600,89032440,9770,9770,9770,9770,0
20230710,194500,89032440,9770,9770,9770,9770,0
20230710,194400,89032440,9770,9770,9770,9770,0
20230710,194300,89032440,9770,9770,9770,9770,0
20230710,194200,89032440,9770,9770,9770,9770,0
20230710,194100,89032440,9770,9770,9770,9770,0
20230710,194000,89032440,9770,9770,9770,9770,0
20230710,193900,89032440,9770,9770,9770,9770,0
20230710,193800,89032440,9770,9770,9770,9770,0
20230710,193700,89032440,9770,9770,9770,9770,0
20230710,193600,89032440,9770,9770,9770,9770,0
20230710,193500,89032440,9770,9770,9770,9770,0
20230710,193400,89032440,9770,9770,9770,9770,5
20230710,193300,89032440,9770,9770,9770,9770,0
20230710,193200,89032440,9770,9770,9770,9770,0
20230710,193100,89032440,9770,9770,9770,9770,0
20230710,193000,89032440,9770,9770,9770,9770,0
20230710,192900,89032440,9770,9770,9770,9770,0
20230710,192800,89032440,9770,9770,9770,9770,0
20230710,192700,89032440,9770,9770,9770,9770,0
20230710,192600,89032440,9770,9770,9770,9770,0
20230710,192500,89032440,9770,9770,9770,9770,0
20230710,192400,89032440,9770,9770,9770,9770,0
20230710,192300,89032440,9770,9770,9770,9770,0
20230710,192200,89032440,9770,9770,9770,9770,0
20230710,192100,89032440,9770,9770,9770,9770,0
20230710,192000,89032440,9770,9770,9770,9770,0
20230710,191900,89032440,9770,9770,9770,9770,0
20230710,191800,89032440,9770,9770,9770,9770,0
20230710,191700,89032440,9770,9770,9770,9770,0
20230710,191600,89032440,9770,9770,9770,9770,0
20230710,191500,89032440,9770,9770,9770,9770,0
20230710,191400,89032440,9770,9770,9770,9770,0
20230710,191300,89032440,9770,9770,9770,9770,0
20230710,191200,89032440,9770,9770,9770,9770,0
20230710,191100,89032440,9770,9770,9770,9770,0
20230710,191000,89032440,9770,9770,9770,9770,0
20230710,190900,89032440,9770,9770,9770,9770,0
20230710,190800,89032440,9770,9770,9770,9770,0
20230710,190700,89032440,9770,9770,9770,9770,0
20230710,190600,89032440,9770,9770,9770,9770,0
20230710,190500,89032440,9770,9770,9770,9770,0
20230710,190400,89032440,9770,9770,9770,9770,5
20230710,190300,89032440,9770,9770,9770,9770,0
20230710,190200,89032440,9770,9770,9770,9770,0
20230710,190100,89032440,9770,9770,9770,9770,0
20230710,190000,89032440,9770,9770,9770,9770,0
20230710,185900,89032440,9770,9770,9770,9770,0
20230710,185800,89032440,9770,9770,9770,9770,0
20230710,185700,89032440,9770,9770,9770,9770,0
20230710,185600,89032440,9770,9770,9770,9770,0
20230710,185500,89032440,9770,9770,9770,9770,0
20230710,185400,89032440,9770,9770,9770,9770,0
20230710,185300,89032440,9770,9770,9770,9770,0
20230710,185200,89032440,9770,9770,9770,9770,0
20230710,185100,89032440,9770,9770,9770,9770,0
20230710,185000,89032440,9770,9770,9770,9770,0
20230710,184900,89032440,9770,9770,9770,9770,0
20230710,184800,89032440,9770,9770,9770,9770,0
20230710,184700,89032440,9770,9770,9770,9770,0
20230710,184600,89032440,9770,9770,9770,9770,0
20230710,184500,89032440,9770,9770,9770,9770,0
20230710,184400,89032440,9770,9770,9770,9770,0
20230710,184300,89032440,9770,9770,9770,9770,0
20230710,184200,89032440,9770,9770,9770,9770,0
20230710,184100,89032440,9770,9770,9770,9770,0
20230710,184000,89032440,9770,9770,9770,9770,0
20230710,183900,89032440,9770,9770,9770,9770,0
20230710,183800,89032440,9770,9770,9770,9770,0
20230710,183700,89032440,9770,9770,9770,9770,0
20230710,183600,89032440,9770,9770,9770,9770,0
20230710,183500,89032440,9770,9770,9770,9770,0
20230710,183400,89032440,9770,9770,9770,9770,5
20230710,183300,89032440,9770,9770,9770,9770,0
20230710,183200,89032440,9770,9770,9770,9770,0
20230710,183100,89032440,9770,9770,9770,9770,0
20230710,183000,89032440,9770,9770,9770,9770,0
20230710,182900,89032440,9770,9770,9770,9770,0
20230710,182800,89032440,9770,9770,9770,9770,0
20230710,182700,89032440,9770,9770,9770,9770,0
20230710,182600,89032440,9770,9770,9770,9770,0
20230710,182500,89032440,9770,9770,9770,9770,0
20230710,182400,89032440,9770,9770,9770,9770,0
20230710,182300,89032440,9770,9770,9770,9770,0
20230710,182200,89032440,9770,9770,9770,9770,0
20230710,182100,89032440,9770,9770,9770,9770,0
20230710,182000,89032440,9770,9770,9770,9770,0
20230710,181900,89032440,9770,9770,9770,9770,0
20230710,181800,89032440,9770,9770,9770,9770,0
20230710,181700,89032440,9770,9770,9770,9770,0
20230710,181600,89032440,9770,9770,9770,9770,0
20230710,181500,89032440,9770,9770,9770,9770,0
20230710,181400,89032440,9770,9770,9770,9770,0
20230710,181300,89032440,9770,9770,9770,9770,0
20230710,181200,89032440,9770,9770,9770,9770,0
20230710,181100,89032440,9770,9770,9770,9770,0
20230710,181000,89032440,9770,9770,9770,9770,0
20230710,180900,89032440,9770,9770,9770,9770,0
20230710,180800,89032440,9770,9770,9770,9770,0
20230710,180700,89032440,9770,9770,9770,9770,0
20230710,180600,89032440,9770,9770,9770,9770,0
20230710,180500,89032440,9770,9770,9770,9770,0
20230710,180400,89032440,9770,9770,9770,9770,5
20230710,180300,89032440,9770,9770,9770,9770,0
20230710,180200,89032440,9770,9770,9770,9770,0
20230710,180100,89032440,9770,9770,9770,9770,0
20230710,180000,89032440,9770,9770,9770,9770,0
20230710,175900,89032440,9770,9770,9770,9770,0
20230710,175800,89032440,9770,9770,9770,9770,0
20230710,175700,89032440,9770,9770,9770,9770,0
20230710,175600,89032440,9770,9770,9770,9770,0
20230710,175500,89032440,9770,9770,9770,9770,0
20230710,175400,89032440,9770,9770,9770,9770,0
20230710,175300,89032440,9770,9770,9770,9770,0
20230710,175200,89032440,9770,9770,9770,9770,0
20230710,175100,89032440,9770,9770,9770,9770,0
20230710,175000,89032440,9770,9770,9770,9770,0
20230710,174900,89032440,9770,9770,9770,9770,0
20230710,174800,89032440,9770,9770,9770,9770,0
20230710,174700,89032440,9770,9770,9770,9770,0
20230710,174600,89032440,9770,9770,9770,9770,0
20230710,174500,89032440,9770,9770,9770,9770,0
20230710,174400,89032440,9770,9770,9770,9770,0
20230710,174300,89032440,9770,9770,9770,9770,0
20230710,174200,89032440,9770,9770,9770,9770,0
20230710,174100,89032440,9770,9770,9770,9770,0
20230710,174000,89032440,9770,9770,9770,9770,0
20230710,173900,89032440,9770,9770,9770,9770,0
20230710,173800,89032440,9770,9770,9770,9770,0
20230710,173700,89032440,9770,9770,9770,9770,0
20230710,173600,89032440,9770,9770,9770,9770,0
20230710,173500,89032440,9770,9770,9770,9770,0
20230710,173400,89032440,9770,9770,9770,9770,5
20230710,173300,89032440,9770,9770,9770,9770,0
20230710,173200,89032440,9770,9770,9770,9770,0
20230710,173100,89032440,9770,9770,9770,9770,0
20230710,173000,89032440,9770,9770,9770,9770,0
20230710,172900,89032440,9770,9770,9770,9770,0
20230710,172800,89032440,9770,9770,9770,9770,0
20230710,172700,89032440,9770,9770,9770,9770,0
20230710,172600,89032440,9770,9770,9770,9770,0
20230710,172500,89032440,9770,9770,9770,9770,0
20230710,172400,89032440,9770,9770,9770,9770,0
20230710,172300,89032440,9770,9770,9770,9770,0
20230710,172200,89032440,9770,9770,9770,9770,0
20230710,172100,89032440,9770,9770,9770,9770,0
20230710,172000,89032440,9770,9770,9770,9770,0
20230710,171900,89032440,9770,9770,9770,9770,0
20230710,171800,89032440,9770,9770,9770,9770,0
20230710,171700,89032440,9770,9770,9770,9770,0
20230710,171600,89032440,9770,9770,9770,9770,0
20230710,171500,89032440,9770,9770,9770,9770,0
20230710,171400,89032440,9770,9770,9770,9770,0
20230710,171300,89032440,9770,9770,9770,9770,0
20230710,171200,89032440,9770,9770,9770,9770,0
20230710,171100,89032440,9770,9770,9770,9770,0
20230710,171000,89032440,9770,9770,9770,9770,0
20230710,170900,89032440,9770,9770,9770,9770,0
20230710,170800,89032440,9770,9770,9770,9770,0
20230710,170700,89032440,9770,9770,9770,9770,0
20230710,170600,89032440,9770,9770,9770,9770,0
20230710,170500,89032440,9770,9770,9770,9770,0
20230710,170400,89032440,9770,9770,9770,9770,5
20230710,170300,89032440,9770,9770,9770,9770,0
20230710,170200,89032440,9770,9770,9770,9770,0
20230710,170100,89032440,9770,9770,9770,9770,0
20230710,170000,89032440,9770,9770,9770,9770,0
20230710,165900,89032440,9770,9770,9770,9770,0
20230710,165800,89032440,9770,9770,9770,9770,0
20230710,165700,89032440,9770,9770,9770,9770,0
20230710,165600,89032440,9770,9770,9770,9770,0
20230710,165500,89032440,9770,9770,9770,9770,0
20230710,165400,89032440,9770,9770,9770,9770,0
20230710,165300,89032440,9770,9770,9770,9770,0
20230710,165200,89032440,9770,9770,9770,9770,0
20230710,165100,89032440,9770,9770,9770,9770,0
20230710,165000,89032440,9770,9770,9770,9770,0
20230710,164900,89032440,9770,9770,9770,9770,0
20230710,164800,89032440,9770,9770,9770,9770,0
20230710,164700,89032440,9770,9770,9770,9770,0
20230710,164600,89032440,9770,9770,9770,9770,0
20230710,164500,89032440,9770,9770,9770,9770,0
20230710,164400,89032440,9770,9770,9770,9770,0
20230710,164300,89032440,9770,9770,9770,9770,0
20230710,164200,89032440,9770,9770,9770,9770,0
20230710,164100,89032440,9770,9770,9770,9770,0
20230710,164000,89032440,9770,9770,9770,9770,0
20230710,163900,89032440,9770,9770,9770,9770,0
20230710,163800,89032440,9770,9770,9770,9770,0
20230710,163700,89032440,9770,9770,9770,9770,0
20230710,163600,89032440,9770,9770,9770,9770,0
20230710,163500,89032440,9770,9770,9770,9770,0
20230710,163400,89032440,9770,9770,9770,9770,5
20230710,163300,89032440,9770,9770,9770,9770,0
20230710,163200,89032440,9770,9770,9770,9770,0
20230710,163100,89032440,9770,9770,9770,9770,0
20230710,163000,89032440,9770,9770,9770,9770,0
20230710,162900,89032440,9770,9770,9770,9770,0
20230710,162800,89032440,9770,9770,9770,9770,0
20230710,162700,89032440,9770,9770,9770,9770,0
20230710,162600,89032440,9770,9770,9770,9770,0
20230710,162500,89032440,9770,9770,9770,9770,0
20230710,162400,89032440,9770,9770,9770,9770,0
20230710,162300,89032440,9770,9770,9770,9770,0
20230710,162200,89032440,9770,9770,9770,9770,0
20230710,162100,89032440,9770,9770,9770,9770,0
20230710,162000,89032440,9770,9770,9770,9770,0
20230710,161900,89032440,9770,9770,9770,9770,0
20230710,161800,89032440,9770,9770,9770,9770,0
20230710,161700,89032440,9770,9770,9770,9770,0
20230710,161600,89032440,9770,9770,9770,9770,0
20230710,161500,89032440,9770,9770,9770,9770,0
20230710,161400,89032440,9770,9770,9770,9770,0
20230710,161300,89032440,9770,9770,9770,9770,0
20230710,161200,89032440,9770,9770,9770,9770,0
20230710,161100,89032440,9770,9770,9770,9770,0
20230710,161000,89032440,9770,9770,9770,9770,0
20230710,160900,89032440,9770,9770,9770,9770,0
20230710,160800,89032440,9770,9770,9770,9770,0
20230710,160700,89032440,9770,9770,9770,9770,0
20230710,160600,89032440,9770,9770,9770,9770,0
20230710,160500,89032440,9770,9770,9770,9770,0
20230710,160400,89032440,9770,9770,9770,9770,5
20230710,160300,89032440,9770,9770,9770,9770,0
20230710,160200,89032440,9770,9770,9770,9770,0
20230710,160100,89032440,9770,9770,9770,9770,0
20230710,160000,89032440,9770,9770,9770,9770,0
20230710,155900,89032440,9770,9770,9770,9770,0
20230710,155800,89032440,9770,9770,9770,9770,0
20230710,155700,89032440,9770,9770,9770,9770,0
20230710,155600,89032440,9770,9770,9770,9770,0
20230710,155500,89032440,9770,9770,9770,9770,0
20230710,155400,89032440,9770,9770,9770,9770,0
20230710,155300,89032440,9770,9770,9770,9770,0
20230710,155200,89032440,9770,9770,9770,9770,0
20230710,155100,89032440,9770,9770,9770,9770,0
20230710,155000,89032440,9770,9770,9770,9770,0
20230710,154900,89032440,9770,9770,9770,9770,0
20230710,154800,89032440,9770,9770,9770,9770,0
20230710,154700,89032440,9770,9770,9770,9770,0
20230710,154600,89032440,9770,9770,9770,9770,0
20230710,154500,89032440,9770,9770,9770,9770,0
20230710,154400,89032440,9770,9770,9770,9770,0
20230710,154300,89032440,9770,9770,9770,9770,0
20230710,154200,89032440,9770,9770,9770,9770,0
20230710,154100,89032440,9770,9770,9770,9770,0
20230710,154000,89032440,9770,9770,9770,9770,0
20230710,153900,89032440,9770,9770,9770,9770,0
20230710,153800,89032440,9770,9770,9770,9770,0
20230710,153700,89032440,9770,9770,9770,9770,0
20230710,153600,89032440,9770,9770,9770,9770,0
20230710,153500,89032440,9770,9770,9770,9770,0
20230710,153400,89032440,9770,9770,9770,9770,5
20230710,153300,89032440,9770,9770,9770,9770,0
20230710,153200,89032440,9770,9770,9770,9770,0
20230710,153100,89032440,9770,9770,9770,9770,0
20230710,153000,89032440,9770,9770,9770,9770,5
20230710,152900,88983590,9770,9770,9770,9770,0
20230710,152800,88983590,9770,9770,9770,9770,0
20230710,152700,88983590,9770,9770,9770,9770,0
20230710,152600,88983590,9770,9770,9770,9770,0
20230710,152500,88983590,9770,9770,9770,9770,0
20230710,152400,88983590,9770,9770,9770,9770,0
20230710,152300,88983590,9770,9770,9770,9770,0
20230710,152200,88983590,9770,9770,9770,9770,0
20230710,152100,88983590,9770,9770,9770,9770,0
20230710,152000,88983590,9770,9770,9770,9770,0
20230710,151900,88983590,9770,9760,9770,9760,5
20230710,151800,88934770,9760,9760,9760,9760,10
20230710,151700,88837170,9760,9760,9760,9760,0
20230710,151600,88837170,9760,9760,9760,9760,3
20230710,151500,88807890,9760,9760,9760,9760,8
20230710,151400,88729810,9770,9750,9770,9750,16
20230710,151300,88573670,9750,9750,9750,9750,0
20230710,151200,88573670,9750,9750,9750,9750,19
20230710,151100,88388420,9750,9750,9750,9750,0
20230710,151000,88388420,9750,9750,9750,9750,5
20230710,150900,88339670,9750,9750,9750,9750,3
20230710,150800,88310420,9750,9750,9750,9750,0
20230710,150700,88310420,9750,9750,9750,9750,0
20230710,150600,88310420,9750,9750,9750,9750,0
20230710,150500,88310420,9750,9750,9750,9750,77
20230710,150400,87559670,9750,9750,9750,9750,0
20230710,150300,87559670,9750,9760,9760,9750,83
20230710,150200,86749920,9760,9770,9770,9760,12
20230710,150100,86632790,9770,9770,9770,9770,1
20230710,150000,86623020,9760,9760,9760,9760,38
20230710,145900,86252140,9760,9750,9760,9750,8
20230710,145800,86174120,9760,9760,9760,9760,0
20230710,145700,86174120,9760,9750,9760,9750,36
20230710,145600,85823110,9750,9750,9750,9750,0
20230710,145500,85823110,9750,9750,9750,9750,6
20230710,145400,85764610,9750,9750,9750,9750,36
20230710,145300,85413610,9750,9750,9750,9750,9
20230710,145200,85325860,9750,9760,9760,9750,35
20230710,145100,84984300,9760,9760,9760,9760,6
20230710,145000,84925740,9760,9760,9760,9760,13
20230710,144900,84798860,9750,9750,9750,9750,35
20230710,144800,84457610,9750,9750,9750,9750,0
20230710,144700,84457610,9750,9750,9750,9750,6
20230710,144600,84399110,9750,9750,9750,9750,43
20230710,144500,83979860,9750,9750,9750,9750,0
20230710,144400,83979860,9750,9750,9750,9750,46
20230710,144300,83531360,9750,9750,9750,9750,5
20230710,144200,83482610,9750,9750,9750,9750,0
20230710,144100,83482610,9750,9750,9750,9750,35
20230710,144000,83141360,9750,9750,9750,9750,6
20230710,143900,83082860,9750,9750,9750,9750,0
20230710,143800,83082860,9750,9750,9750,9750,35
20230710,143700,82741610,9750,9750,9750,9750,0
20230710,143600,82741610,9750,9750,9750,9750,47
20230710,143500,82283360,9750,9750,9750,9750,0
20230710,143400,82283360,9750,9750,9750,9750,39
20230710,143300,81903110,9750,9750,9750,9750,38
20230710,143200,81532610,9750,9750,9750,9750,9
20230710,143100,81444860,9750,9750,9750,9750,35
20230710,143000,81103610,9750,9750,9750,9750,45
20230710,142900,80664860,9750,9750,9750,9750,0
20230710,142800,80664860,9750,9750,9750,9750,41
20230710,142700,80265110,9750,9750,9750,9750,0
20230710,142600,80265110,9750,9750,9750,9750,0
20230710,142500,80265110,9750,9760,9760,9750,45
20230710,142400,79826260,9750,9750,9750,9750,3
20230710,142300,79797010,9750,9750,9750,9750,35
20230710,142200,79455760,9760,9760,9760,9760,0
20230710,142100,79455760,9760,9750,9760,9750,6
20230710,142000,79397250,9750,9750,9750,9750,35
20230710,141900,79056000,9750,9750,9750,9750,0
20230710,141800,79056000,9750,9750,9750,9750,34
20230710,141700,78724500,9760,9750,9760,9750,17
20230710,141600,78558700,9750,9750,9750,9750,0
20230710,141500,78558700,9750,9750,9750,9750,42
20230710,141400,78149200,9750,9750,9750,9750,8
20230710,141300,78071200,9750,9750,9750,9750,6
20230710,141200,78012700,9750,9750,9750,9750,36
20230710,141100,77661700,9750,9750,9750,9750,0
20230710,141000,77661700,9750,9750,9750,9750,0
20230710,140900,77661700,9750,9750,9750,9750,41
20230710,140800,77261950,9750,9750,9750,9750,0
20230710,140700,77261950,9750,9750,9750,9750,35
20230710,140600,76920700,9750,9750,9750,9750,0
20230710,140500,76920700,9750,9750,9750,9750,28
20230710,140400,76647700,9760,9760,9760,9760,7
20230710,140300,76579380,9760,9760,9760,9760,0
20230710,140200,76579380,9760,9750,9760,9750,46
20230710,140100,76130850,9750,9750,9750,9750,3
20230710,140000,76101600,9750,9750,9750,9750,4
20230710,135900,76062600,9750,9750,9750,9750,41
20230710,135800,75662850,9750,9750,9750,9750,11
20230710,135700,75555600,9750,9750,9750,9750,0
20230710,135600,75555600,9750,9750,9750,9750,35
20230710,135500,75214350,9750,9750,9750,9750,7
20230710,135400,75146100,9750,9750,9750,9750,41
20230710,135300,74746350,9750,9750,9750,9750,0
20230710,135200,74746350,9750,9750,9750,9750,0
20230710,135100,74746350,9750,9750,9750,9750,37
20230710,135000,74385600,9750,9750,9750,9750,6
20230710,134900,74327100,9750,9750,9750,9750,0
20230710,134800,74327100,9750,9750,9750,9750,39
20230710,134700,73946850,9750,9750,9750,9750,0
20230710,134600,73946850,9750,9760,9760,9750,35
20230710,134500,73605320,9760,9760,9760,9760,0
20230710,134400,73605320,9760,9760,9760,9760,3
20230710,134300,73576040,9760,9760,9760,9760,43
20230710,134200,73156360,9760,9760,9760,9760,0
20230710,134100,73156360,9760,9760,9760,9760,35
20230710,134000,72814760,9760,9760,9760,9760,4
20230710,133900,72775720,9760,9760,9760,9760,16
20230710,133800,72619560,9760,9760,9760,9760,35
20230710,133700,72277960,9770,9770,9770,9770,0
20230710,133600,72277960,9770,9770,9770,9770,2
20230710,133500,72258420,9760,9770,9770,9760,91
20230710,133400,71369760,9760,9760,9760,9760,0
20230710,133300,71369760,9760,9760,9760,9760,35
20230710,133200,71028160,9760,9760,9760,9760,5
20230710,133100,70979360,9760,9760,9760,9760,3
20230710,133000,70950080,9760,9760,9760,9760,35
20230710,132900,70608480,9760,9760,9760,9760,3
20230710,132800,70579200,9760,9760,9760,9760,9
20230710,132700,70491360,9760,9760,9760,9760,35
20230710,132600,70149760,9760,9760,9760,9760,0
20230710,132500,70149760,9760,9760,9760,9760,35
20230710,132400,69808160,9760,9760,9760,9760,6
20230710,132300,69749600,9760,9760,9770,9760,51
20230710,132200,69251820,9760,9760,9760,9760,35
20230710,132100,68910220,9760,9760,9760,9760,6
20230710,132000,68851660,9760,9760,9760,9760,42
20230710,131900,68441740,9760,9760,9760,9760,0
20230710,131800,68441740,9760,9760,9760,9760,0
20230710,131700,68441740,9760,9760,9760,9760,38
20230710,131600,68070860,9760,9760,9760,9760,6
20230710,131500,68012300,9760,9760,9760,9760,0
20230710,131400,68012300,9760,9760,9760,9760,35
20230710,131300,67670700,9760,9760,9760,9760,6
20230710,131200,67612140,9760,9760,9760,9760,35
20230710,131100,67270540,9760,9760,9760,9760,0
20230710,131000,67270540,9760,9760,9760,9760,0
20230710,130900,67270540,9760,9760,9760,9760,40
20230710,130800,66880140,9760,9760,9760,9760,0
20230710,130700,66880140,9760,9760,9760,9760,0
20230710,130600,66880140,9760,9760,9760,9760,38
20230710,130500,66509260,9760,9760,9760,9760,6
20230710,130400,66450700,9760,9760,9760,9760,35
20230710,130300,66109100,9760,9760,9760,9760,3
20230710,130200,66079820,9760,9760,9760,9760,4
20230710,130100,66040780,9760,9760,9760,9760,44
20230710,130000,65611340,9760,9760,9760,9760,0
20230710,125900,65611340,9760,9760,9760,9760,35
20230710,125800,65269740,9760,9760,9760,9760,6
20230710,125700,65211180,9760,9760,9760,9760,4
20230710,125600,65172140,9760,9760,9760,9760,36
20230710,125500,64820780,9760,9760,9760,9760,0
20230710,125400,64820780,9760,9760,9760,9760,6
20230710,125300,64762220,9760,9760,9760,9760,36
20230710,125200,64410860,9760,9760,9760,9760,0
20230710,125100,64410860,9760,9760,9760,9760,38
20230710,125000,64039980,9760,9760,9760,9760,6
20230710,124900,63981420,9760,9760,9760,9760,0
20230710,124800,63981420,9760,9760,9760,9760,35
20230710,124700,63639820,9760,9760,9760,9760,0
20230710,124600,63639820,9760,9760,9760,9760,40
20230710,124500,63249420,9760,9760,9760,9760,3
20230710,124400,63220140,9760,9760,9760,9760,6
20230710,124300,63161580,9750,9750,9750,9750,42
20230710,124200,62752080,9750,9750,9750,9750,6
20230710,124100,62693580,9750,9750,9750,9750,0
20230710,124000,62693580,9750,9750,9750,9750,35
20230710,123900,62352330,9750,9750,9750,9750,6
20230710,123800,62293830,9750,9740,9750,9740,39
20230710,123700,61913930,9740,9740,9740,9740,0
20230710,123600,61913930,9740,9740,9740,9740,0
20230710,123500,61913930,9740,9740,9740,9740,42
20230710,123400,61504850,9740,9740,9740,9740,0
20230710,123300,61504850,9740,9740,9740,9740,0
20230710,123200,61504850,9740,9740,9740,9740,36
20230710,123100,61154210,9740,9740,9740,9740,6
20230710,123000,61095770,9740,9740,9740,9740,36
20230710,122900,60745130,9740,9740,9740,9740,0
20230710,122800,60745130,9740,9740,9740,9740,0
20230710,122700,60745130,9740,9750,9750,9740,46
20230710,122600,60297040,9740,9740,9740,9740,0
20230710,122500,60297040,9740,9740,9740,9740,35
20230710,122400,59956140,9740,9740,9740,9740,0
20230710,122300,59956140,9740,9740,9740,9740,0
20230710,122200,59956140,9740,9740,9740,9740,35
20230710,122100,59615240,9740,9740,9740,9740,0
20230710,122000,59615240,9740,9750,9750,9740,26
20230710,121900,59361870,9750,9750,9750,9750,36
20230710,121800,59010870,9750,9750,9750,9750,9
20230710,121700,58923120,9750,9750,9750,9750,35
20230710,121600,58581870,9750,9750,9750,9750,14
20230710,121500,58445370,9750,9750,9750,9750,3
20230710,121400,58416120,9750,9750,9750,9750,35
20230710,121300,58074870,9750,9750,9750,9750,0
20230710,121200,58074870,9750,9750,9750,9750,41
20230710,121100,57675120,9750,9750,9750,9750,0
20230710,121000,57675120,9750,9750,9750,9750,2003
20230710,120900,38145870,9750,9750,9750,9750,35
20230710,120800,37804620,9750,9760,9760,9750,7
20230710,120700,37736360,9750,9750,9750,9750,0
20230710,120600,37736360,9750,9750,9750,9750,35
20230710,120500,37395110,9750,9750,9750,9750,0
20230710,120400,37395110,9750,9760,9760,9750,35
20230710,120300,37053520,9760,9760,9760,9760,0
20230710,120200,37053520,9760,9760,9760,9760,0
20230710,120100,37053520,9760,9750,9760,9750,84
20230710,120000,36233740,9760,9760,9760,9760,0
20230710,115900,36233740,9760,9750,9760,9750,19
20230710,115800,36048470,9750,9750,9750,9750,42
20230710,115700,35638970,9750,9750,9750,9750,5
20230710,115600,35590220,9750,9750,9750,9750,35
20230710,115500,35248970,9760,9760,9760,9760,1
20230710,115400,35239210,9750,9750,9750,9750,0
20230710,115300,35239210,9750,9750,9750,9750,41
20230710,115200,34839460,9750,9750,9750,9750,0
20230710,115100,34839460,9750,9750,9750,9750,35
20230710,115000,34498210,9750,9750,9750,9750,0
20230710,114900,34498210,9750,9750,9750,9750,6
20230710,114800,34439710,9750,9750,9750,9750,36
20230710,114700,34088710,9750,9750,9750,9750,0
20230710,114600,34088710,9750,9750,9750,9750,9
20230710,114500,34000960,9750,9750,9750,9750,35
20230710,114400,33659710,9750,9750,9750,9750,3
20230710,114300,33630460,9750,9750,9750,9750,35
20230710,114200,33289210,9750,9750,9750,9750,6
20230710,114100,33230710,9750,9750,9750,9750,5
20230710,114000,33181960,9750,9750,9750,9750,42
20230710,113900,32772460,9750,9750,9750,9750,0
20230710,113800,32772460,9750,9750,9750,9750,41
20230710,113700,32372710,9750,9750,9750,9750,0
20230710,113600,32372710,9750,9750,9750,9750,0
20230710,113500,32372710,9750,9750,9750,9750,35
20230710,113400,32031460,9750,9750,9750,9750,6
20230710,113300,31972960,9750,9750,9750,9750,3
20230710,113200,31943710,9750,9750,9750,9750,35
20230710,113100,31602460,9750,9750,9750,9750,5
20230710,113000,31553710,9750,9750,9750,9750,35
20230710,112900,31212460,9750,9750,9750,9750,0
20230710,112800,31212460,9750,9750,9750,9750,1
20230710,112700,31202710,9750,9750,9750,9750,46
20230710,112600,30754210,9750,9750,9750,9750,0
20230710,112500,30754210,9750,9750,9750,9750,0
20230710,112400,30754210,9750,9750,9750,9750,35
20230710,112300,30412960,9750,9750,9750,9750,6
20230710,112200,30354460,9750,9750,9750,9750,35
20230710,112100,30013210,9750,9750,9750,9750,0
20230710,112000,30013210,9750,9750,9750,9750,0
20230710,111900,30013210,9750,9750,9750,9750,45
20230710,111800,29574460,9760,9760,9760,9760,0
20230710,111700,29574460,9760,9750,9760,9750,41
20230710,111600,29174690,9750,9750,9750,9750,0
20230710,111500,29174690,9750,9750,9750,9750,12
20230710,111400,29057690,9750,9750,9750,9750,36
20230710,111300,28706690,9760,9750,9760,9750,5
20230710,111200,28657930,9750,9750,9750,9750,6
20230710,111100,28599430,9750,9750,9750,9750,35
20230710,111000,28258180,9750,9750,9750,9750,3
20230710,110900,28228930,9750,9750,9750,9750,46
20230710,110800,27780430,9750,9750,9750,9750,5
20230710,110700,27731680,9750,9750,9750,9750,0
20230710,110600,27731680,9750,9750,9750,9750,38
20230710,110500,27361180,9750,9750,9750,9750,3
20230710,110400,27331930,9750,9750,9750,9750,6
20230710,110300,27273430,9750,9750,9750,9750,36
20230710,110200,26922430,9750,9750,9750,9750,0
20230710,110100,26922430,9750,9750,9750,9750,35
20230710,110000,26581180,9750,9750,9750,9750,6
20230710,105900,26522680,9750,9750,9750,9750,33
20230710,105800,26200930,9750,9750,9750,9750,38
20230710,105700,25830430,9750,9750,9750,9750,0
20230710,105600,25830430,9750,9750,9750,9750,41
20230710,105500,25430680,9750,9750,9750,9750,0
20230710,105400,25430680,9750,9750,9750,9750,0
20230710,105300,25430680,9750,9750,9750,9750,41
20230710,105200,25030930,9750,9750,9750,9750,0
20230710,105100,25030930,9750,9750,9750,9750,0
20230710,105000,25030930,9750,9750,9750,9750,35
20230710,104900,24689680,9750,9750,9750,9750,18
20230710,104800,24514180,9750,9750,9750,9750,35
20230710,104700,24172930,9750,9750,9750,9750,4
20230710,104600,24133930,9750,9750,9750,9750,0
20230710,104500,24133930,9750,9750,9750,9750,47
20230710,104400,23675680,9750,9750,9750,9750,4
20230710,104300,23636680,9750,9750,9750,9750,38
20230710,104200,23266180,9750,9750,9750,9750,0
20230710,104100,23266180,9750,9750,9750,9750,5
20230710,104000,23217430,9750,9750,9750,9750,35
20230710,103900,22876180,9750,9750,9750,9750,3
20230710,103800,22846930,9750,9750,9750,9750,6
20230710,103700,22788430,9750,9750,9750,9750,6
20230710,103600,22729930,9750,9750,9750,9750,3
20230710,103500,22700680,9750,9750,9750,9750,0
20230710,103400,22700680,9750,9750,9750,9750,0
20230710,103300,22700680,9750,9750,9750,9750,0
20230710,103200,22700680,9750,9750,9750,9750,4
20230710,103100,22661680,9750,9750,9750,9750,5
20230710,103000,22612930,9750,9760,9760,9750,7
20230710,102900,22544670,9760,9760,9760,9760,0
20230710,102800,22544670,9760,9750,9760,9750,9
20230710,102700,22456860,9750,9750,9750,9750,8
20230710,102600,22378860,9750,9750,9750,9750,11
20230710,102500,22271610,9760,9760,9760,9760,0
20230710,102400,22271610,9760,9760,9760,9760,10
20230710,102300,22174010,9760,9750,9760,9750,8
20230710,102200,22095960,9750,9750,9750,9750,10
20230710,102100,21998460,9750,9750,9750,9750,0
20230710,102000,21998460,9750,9750,9750,9750,4
20230710,101900,21959460,9750,9750,9750,9750,14
20230710,101800,21822960,9750,9750,9750,9750,3
20230710,101700,21793710,9750,9750,9750,9750,0
20230710,101600,21793710,9750,9750,9750,9750,0
20230710,101500,21793710,9750,9750,9750,9750,12
20230710,101400,21676710,9750,9750,9750,9750,3
20230710,101300,21647460,9750,9750,9750,9750,0
20230710,101200,21647460,9750,9750,9750,9750,0
20230710,101100,21647460,9750,9750,9750,9750,6
20230710,101000,21588960,9750,9750,9750,9750,1
20230710,100900,21579210,9760,9760,9760,9760,1569
20230710,100800,6265770,9750,9750,9750,9750,3
20230710,100700,6236520,9750,9760,9760,9750,30
20230710,100600,5943780,9750,9750,9750,9750,3
20230710,100500,5914530,9750,9750,9750,9750,0
20230710,100400,5914530,9750,9750,9750,9750,0
20230710,100300,5914530,9750,9750,9750,9750,6
20230710,100200,5856030,9750,9750,9750,9750,0
20230710,100100,5856030,9750,9750,9750,9750,0
20230710,100000,5856030,9750,9750,9750,9750,25
20230710,095900,5612280,9750,9750,9750,9750,0
20230710,095800,5612280,9750,9750,9750,9750,0
20230710,095700,5612280,9750,9750,9750,9750,0
20230710,095600,5612280,9750,9750,9750,9750,7
20230710,095500,5544030,9760,9760,9760,9760,1
20230710,095400,5534270,9760,9760,9760,9760,0
20230710,095300,5534270,9760,9760,9760,9760,422
20230710,095200,1415550,9760,9760,9760,9760,5
20230710,095100,1366750,9760,9760,9760,9760,3
20230710,095000,1337470,9760,9760,9760,9760,0
20230710,094900,1337470,9760,9760,9760,9760,0
20230710,094800,1337470,9760,9760,9760,9760,6
20230710,094700,1278910,9760,9760,9760,9760,3
20230710,094600,1249630,9760,9760,9760,9760,0
20230710,094500,1249630,9760,9760,9760,9760,6
20230710,094400,1191070,9770,9770,9770,9770,0
20230710,094300,1191070,9770,9770,9770,9770,0
20230710,094200,1191070,9770,9770,9770,9770,1
20230710,094100,1181300,9760,9760,9760,9760,6
20230710,094000,1122740,9760,9760,9760,9760,7
20230710,093900,1054420,9760,9760,9760,9760,6
20230710,093800,995860,9760,9760,9760,9760,7
20230710,093700,927540,9760,9760,9760,9760,18
20230710,093600,751860,9770,9770,9770,9770,0
20230710,093500,751860,9770,9770,9770,9770,0
20230710,093400,751860,9770,9770,9770,9770,2
20230710,093300,732320,9760,9760,9760,9760,15
20230710,093200,585920,9770,9770,9770,9770,0
20230710,093100,585920,9770,9770,9770,9770,1
20230710,093000,576150,9760,9760,9760,9760,11
20230710,092900,468790,9760,9760,9760,9760,4
20230710,092800,429750,9760,9760,9760,9760,0
20230710,092700,429750,9760,9760,9760,9760,0
20230710,092600,429750,9760,9760,9760,9760,0
20230710,092500,429750,9760,9760,9760,9760,0
20230710,092400,429750,9760,9760,9760,9760,0
20230710,092300,429750,9760,9760,9760,9760,11
20230710,092200,322390,9760,9760,9760,9760,0
20230710,092100,322390,9760,9760,9760,9760,0
20230710,092000,322390,9760,9760,9760,9760,6
20230710,091900,263830,9770,9770,9770,9770,0
20230710,091800,263830,9770,9770,9770,9770,0
20230710,091700,263830,9770,9770,9770,9770,3
20230710,091600,234520,9770,9770,9770,9770,6
20230710,091500,175900,9790,9790,9790,9790,0
20230710,091400,175900,9790,9790,9790,9790,0
20230710,091300,175900,9790,9790,9790,9790,0
20230710,091200,175900,9790,9790,9790,9790,0
20230710,091100,175900,9790,9790,9790,9790,0
20230710,091000,175900,9790,9790,9790,9790,1
20230710,090900,166110,9800,9800,9800,9800,0
20230710,090800,166110,9800,9800,9800,9800,0
20230710,090700,166110,9800,9800,9800,9800,0
20230710,090600,166110,9800,9800,9800,9800,0
20230710,090500,166110,9800,9800,9800,9800,0
20230710,090400,166110,9800,9800,9800,9800,0
20230710,090300,166110,9800,9800,9800,9800,0
20230710,090200,166110,9800,9770,9800,9770,6
20230710,090100,107430,9760,9770,9770,9760,5
20230710,090000,58620,9770,9770,9770,9770,6