KissMeData/036670/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,191400,313246600,8340,8340,8340,8340,800
20230705,191300,313246600,8340,8340,8340,8340,0
20230705,191200,313246600,8340,8340,8340,8340,0
20230705,191100,313246600,8340,8340,8340,8340,0
20230705,191000,313246600,8340,8340,8340,8340,0
20230705,190900,313246600,8340,8340,8340,8340,0
20230705,190800,313246600,8340,8340,8340,8340,0
20230705,190700,313246600,8340,8340,8340,8340,0
20230705,190600,313246600,8340,8340,8340,8340,0
20230705,190500,313246600,8340,8340,8340,8340,0
20230705,190400,313246600,8340,8340,8340,8340,0
20230705,190300,313246600,8340,8340,8340,8340,0
20230705,190200,313246600,8340,8340,8340,8340,0
20230705,190100,313246600,8340,8340,8340,8340,0
20230705,190000,313246600,8340,8340,8340,8340,0
20230705,185900,313246600,8340,8340,8340,8340,0
20230705,185800,313246600,8340,8340,8340,8340,0
20230705,185700,313246600,8340,8340,8340,8340,0
20230705,185600,313246600,8340,8340,8340,8340,0
20230705,185500,313246600,8340,8340,8340,8340,0
20230705,185400,313246600,8340,8340,8340,8340,0
20230705,185300,313246600,8340,8340,8340,8340,0
20230705,185200,313246600,8340,8340,8340,8340,0
20230705,185100,313246600,8340,8340,8340,8340,0
20230705,185000,313246600,8340,8340,8340,8340,0
20230705,184900,313246600,8340,8340,8340,8340,0
20230705,184800,313246600,8340,8340,8340,8340,0
20230705,184700,313246600,8340,8340,8340,8340,0
20230705,184600,313246600,8340,8340,8340,8340,0
20230705,184500,313246600,8340,8340,8340,8340,0
20230705,184400,313246600,8340,8340,8340,8340,800
20230705,184300,313246600,8340,8340,8340,8340,0
20230705,184200,313246600,8340,8340,8340,8340,0
20230705,184100,313246600,8340,8340,8340,8340,0
20230705,184000,313246600,8340,8340,8340,8340,0
20230705,183900,313246600,8340,8340,8340,8340,0
20230705,183800,313246600,8340,8340,8340,8340,0
20230705,183700,313246600,8340,8340,8340,8340,0
20230705,183600,313246600,8340,8340,8340,8340,0
20230705,183500,313246600,8340,8340,8340,8340,0
20230705,183400,313246600,8340,8340,8340,8340,0
20230705,183300,313246600,8340,8340,8340,8340,0
20230705,183200,313246600,8340,8340,8340,8340,0
20230705,183100,313246600,8340,8340,8340,8340,0
20230705,183000,313246600,8340,8340,8340,8340,0
20230705,182900,313246600,8340,8340,8340,8340,0
20230705,182800,313246600,8340,8340,8340,8340,0
20230705,182700,313246600,8340,8340,8340,8340,0
20230705,182600,313246600,8340,8340,8340,8340,0
20230705,182500,313246600,8340,8340,8340,8340,0
20230705,182400,313246600,8340,8340,8340,8340,0
20230705,182300,313246600,8340,8340,8340,8340,0
20230705,182200,313246600,8340,8340,8340,8340,0
20230705,182100,313246600,8340,8340,8340,8340,0
20230705,182000,313246600,8340,8340,8340,8340,0
20230705,181900,313246600,8340,8340,8340,8340,0
20230705,181800,313246600,8340,8340,8340,8340,0
20230705,181700,313246600,8340,8340,8340,8340,0
20230705,181600,313246600,8340,8340,8340,8340,0
20230705,181500,313246600,8340,8340,8340,8340,0
20230705,181400,313246600,8340,8340,8340,8340,800
20230705,181300,313246600,8340,8340,8340,8340,0
20230705,181200,313246600,8340,8340,8340,8340,0
20230705,181100,313246600,8340,8340,8340,8340,0
20230705,181000,313246600,8340,8340,8340,8340,0
20230705,180900,313246600,8340,8340,8340,8340,0
20230705,180800,313246600,8340,8340,8340,8340,0
20230705,180700,313246600,8340,8340,8340,8340,0
20230705,180600,313246600,8340,8340,8340,8340,0
20230705,180500,313246600,8340,8340,8340,8340,0
20230705,180400,313246600,8340,8340,8340,8340,0
20230705,180300,313246600,8340,8340,8340,8340,0
20230705,180200,313246600,8340,8340,8340,8340,0
20230705,180100,313246600,8340,8340,8340,8340,0
20230705,180000,313246600,8340,8340,8340,8340,0
20230705,175900,313246600,8340,8340,8340,8340,0
20230705,175800,313246600,8340,8340,8340,8340,0
20230705,175700,313246600,8340,8340,8340,8340,0
20230705,175600,313246600,8340,8340,8340,8340,0
20230705,175500,313246600,8340,8340,8340,8340,0
20230705,175400,313246600,8340,8340,8340,8340,0
20230705,175300,313246600,8340,8340,8340,8340,0
20230705,175200,313246600,8340,8340,8340,8340,0
20230705,175100,313246600,8340,8340,8340,8340,0
20230705,175000,313246600,8340,8340,8340,8340,0
20230705,174900,313246600,8340,8340,8340,8340,0
20230705,174800,313246600,8340,8340,8340,8340,0
20230705,174700,313246600,8340,8340,8340,8340,0
20230705,174600,313246600,8340,8340,8340,8340,0
20230705,174500,313246600,8340,8340,8340,8340,0
20230705,174400,313246600,8340,8340,8340,8340,800
20230705,174300,313246600,8340,8340,8340,8340,0
20230705,174200,313246600,8340,8340,8340,8340,0
20230705,174100,313246600,8340,8340,8340,8340,0
20230705,174000,313246600,8340,8340,8340,8340,0
20230705,173900,313246600,8340,8340,8340,8340,0
20230705,173800,313246600,8340,8340,8340,8340,0
20230705,173700,313246600,8340,8340,8340,8340,0
20230705,173600,313246600,8340,8340,8340,8340,0
20230705,173500,313246600,8340,8340,8340,8340,0
20230705,173400,313246600,8340,8340,8340,8340,0
20230705,173300,313246600,8340,8340,8340,8340,0
20230705,173200,313246600,8340,8340,8340,8340,0
20230705,173100,313246600,8340,8340,8340,8340,0
20230705,173000,313246600,8340,8340,8340,8340,0
20230705,172900,313246600,8340,8340,8340,8340,0
20230705,172800,313246600,8340,8340,8340,8340,0
20230705,172700,313246600,8340,8340,8340,8340,0
20230705,172600,313246600,8340,8340,8340,8340,0
20230705,172500,313246600,8340,8340,8340,8340,0
20230705,172400,313246600,8340,8340,8340,8340,0
20230705,172300,313246600,8340,8340,8340,8340,0
20230705,172200,313246600,8340,8340,8340,8340,0
20230705,172100,313246600,8340,8340,8340,8340,0
20230705,172000,313246600,8340,8340,8340,8340,0
20230705,171900,313246600,8340,8340,8340,8340,0
20230705,171800,313246600,8340,8340,8340,8340,0
20230705,171700,313246600,8340,8340,8340,8340,0
20230705,171600,313246600,8340,8340,8340,8340,0
20230705,171500,313246600,8340,8340,8340,8340,0
20230705,171400,313246600,8340,8340,8340,8340,800
20230705,171300,313246600,8340,8340,8340,8340,0
20230705,171200,313246600,8340,8340,8340,8340,0
20230705,171100,313246600,8340,8340,8340,8340,0
20230705,171000,313246600,8340,8340,8340,8340,0
20230705,170900,313246600,8340,8340,8340,8340,0
20230705,170800,313246600,8340,8340,8340,8340,0
20230705,170700,313246600,8340,8340,8340,8340,0
20230705,170600,313246600,8340,8340,8340,8340,0
20230705,170500,313246600,8340,8340,8340,8340,0
20230705,170400,313246600,8340,8340,8340,8340,0
20230705,170300,313246600,8340,8340,8340,8340,0
20230705,170200,313246600,8340,8340,8340,8340,0
20230705,170100,313246600,8340,8340,8340,8340,0
20230705,170000,313246600,8340,8340,8340,8340,0
20230705,165900,313246600,8340,8340,8340,8340,0
20230705,165800,313246600,8340,8340,8340,8340,0
20230705,165700,313246600,8340,8340,8340,8340,0
20230705,165600,313246600,8340,8340,8340,8340,0
20230705,165500,313246600,8340,8340,8340,8340,0
20230705,165400,313246600,8340,8340,8340,8340,0
20230705,165300,313246600,8340,8340,8340,8340,0
20230705,165200,313246600,8340,8340,8340,8340,0
20230705,165100,313246600,8340,8340,8340,8340,0
20230705,165000,313246600,8340,8340,8340,8340,0
20230705,164900,313246600,8340,8340,8340,8340,0
20230705,164800,313246600,8340,8340,8340,8340,0
20230705,164700,313246600,8340,8340,8340,8340,0
20230705,164600,313246600,8340,8340,8340,8340,0
20230705,164500,313246600,8340,8340,8340,8340,0
20230705,164400,313246600,8340,8340,8340,8340,800
20230705,164300,313246600,8340,8340,8340,8340,0
20230705,164200,313246600,8340,8340,8340,8340,0
20230705,164100,313246600,8340,8340,8340,8340,0
20230705,164000,313246600,8340,8340,8340,8340,0
20230705,163900,313246600,8340,8340,8340,8340,0
20230705,163800,313246600,8340,8340,8340,8340,0
20230705,163700,313246600,8340,8340,8340,8340,0
20230705,163600,313246600,8340,8340,8340,8340,0
20230705,163500,313246600,8340,8340,8340,8340,0
20230705,163400,313246600,8340,8340,8340,8340,0
20230705,163300,313246600,8340,8340,8340,8340,0
20230705,163200,313246600,8340,8340,8340,8340,0
20230705,163100,313246600,8340,8340,8340,8340,0
20230705,163000,313246600,8340,8340,8340,8340,0
20230705,162900,313246600,8340,8340,8340,8340,0
20230705,162800,313246600,8340,8340,8340,8340,0
20230705,162700,313246600,8340,8340,8340,8340,0
20230705,162600,313246600,8340,8340,8340,8340,0
20230705,162500,313246600,8340,8340,8340,8340,0
20230705,162400,313246600,8340,8340,8340,8340,0
20230705,162300,313246600,8340,8340,8340,8340,0
20230705,162200,313246600,8340,8340,8340,8340,0
20230705,162100,313246600,8340,8340,8340,8340,0
20230705,162000,313246600,8340,8340,8340,8340,0
20230705,161900,313246600,8340,8340,8340,8340,0
20230705,161800,313246600,8340,8340,8340,8340,0
20230705,161700,313246600,8340,8340,8340,8340,0
20230705,161600,313246600,8340,8340,8340,8340,0
20230705,161500,313246600,8340,8340,8340,8340,0
20230705,161400,313246600,8340,8340,8340,8340,800
20230705,161300,313246600,8340,8340,8340,8340,0
20230705,161200,313246600,8340,8340,8340,8340,0
20230705,161100,313246600,8340,8340,8340,8340,0
20230705,161000,313246600,8340,8340,8340,8340,0
20230705,160900,313246600,8340,8340,8340,8340,0
20230705,160800,313246600,8340,8340,8340,8340,0
20230705,160700,313246600,8340,8340,8340,8340,0
20230705,160600,313246600,8340,8340,8340,8340,0
20230705,160500,313246600,8340,8340,8340,8340,0
20230705,160400,313246600,8340,8340,8340,8340,0
20230705,160300,313246600,8340,8340,8340,8340,0
20230705,160200,313246600,8340,8340,8340,8340,0
20230705,160100,313246600,8340,8340,8340,8340,0
20230705,160000,313246600,8340,8340,8340,8340,0
20230705,155900,313246600,8340,8340,8340,8340,0
20230705,155800,313246600,8340,8340,8340,8340,0
20230705,155700,313246600,8340,8340,8340,8340,0
20230705,155600,313246600,8340,8340,8340,8340,0
20230705,155500,313246600,8340,8340,8340,8340,0
20230705,155400,313246600,8340,8340,8340,8340,0
20230705,155300,313246600,8340,8340,8340,8340,0
20230705,155200,313246600,8340,8340,8340,8340,0
20230705,155100,313246600,8340,8340,8340,8340,0
20230705,155000,313246600,8340,8340,8340,8340,0
20230705,154900,313246600,8340,8340,8340,8340,0
20230705,154800,313246600,8340,8340,8340,8340,0
20230705,154700,313246600,8340,8340,8340,8340,0
20230705,154600,313246600,8340,8340,8340,8340,0
20230705,154500,313246600,8340,8340,8340,8340,0
20230705,154400,313246600,8340,8340,8340,8340,800
20230705,154300,313246600,8340,8340,8340,8340,0
20230705,154200,313246600,8340,8340,8340,8340,0
20230705,154100,313246600,8340,8340,8340,8340,0
20230705,154000,313246600,8340,8340,8340,8340,0
20230705,153900,313246600,8340,8340,8340,8340,0
20230705,153800,313246600,8340,8340,8340,8340,0
20230705,153700,313246600,8340,8340,8340,8340,0
20230705,153600,313246600,8340,8340,8340,8340,0
20230705,153500,313246600,8340,8340,8340,8340,0
20230705,153400,313246600,8340,8340,8340,8340,0
20230705,153300,313246600,8340,8340,8340,8340,0
20230705,153200,313246600,8340,8340,8340,8340,0
20230705,153100,313246600,8340,8340,8340,8340,0
20230705,153000,313246600,8340,8340,8340,8340,800
20230705,152900,306574600,8370,8370,8370,8370,0
20230705,152800,306574600,8370,8370,8370,8370,0
20230705,152700,306574600,8370,8370,8370,8370,0
20230705,152600,306574600,8370,8370,8370,8370,0
20230705,152500,306574600,8370,8370,8370,8370,0
20230705,152400,306574600,8370,8370,8370,8370,0
20230705,152300,306574600,8370,8370,8370,8370,0
20230705,152200,306574600,8370,8370,8370,8370,0
20230705,152100,306574600,8370,8370,8370,8370,0
20230705,152000,306574600,8370,8370,8370,8370,0
20230705,151900,306574600,8370,8370,8370,8370,0
20230705,151800,306574600,8370,8370,8370,8360,107
20230705,151700,305679060,8370,8370,8370,8370,0
20230705,151600,305679060,8370,8370,8370,8370,4
20230705,151500,305645580,8370,8380,8380,8370,1309
20230705,151400,294689160,8380,8380,8380,8380,1
20230705,151300,294680780,8380,8380,8380,8380,14
20230705,151200,294563460,8380,8380,8380,8380,0
20230705,151100,294563460,8380,8400,8400,8380,32
20230705,151000,294295260,8400,8400,8400,8400,1
20230705,150900,294286860,8400,8400,8400,8400,0
20230705,150800,294286860,8400,8400,8400,8400,0
20230705,150700,294286860,8400,8390,8400,8390,20
20230705,150600,294118950,8390,8390,8390,8390,9
20230705,150500,294043440,8390,8390,8390,8390,88
20230705,150400,293305120,8390,8390,8390,8390,0
20230705,150300,293305120,8390,8390,8390,8390,10
20230705,150200,293221220,8380,8380,8380,8380,0
20230705,150100,293221220,8380,8380,8380,8380,0
20230705,150000,293221220,8380,8380,8380,8380,52
20230705,145900,292785460,8390,8390,8390,8390,1
20230705,145800,292777070,8380,8380,8380,8380,0
20230705,145700,292777070,8380,8380,8380,8380,10
20230705,145600,292693270,8380,8380,8380,8380,53
20230705,145500,292249130,8380,8380,8380,8380,22
20230705,145400,292064770,8380,8380,8380,8380,0
20230705,145300,292064770,8380,8380,8380,8380,13
20230705,145200,291955830,8380,8380,8380,8380,14
20230705,145100,291838510,8380,8380,8380,8380,4
20230705,145000,291804990,8370,8370,8370,8370,0
20230705,144900,291804990,8370,8370,8370,8370,3
20230705,144800,291779880,8380,8380,8380,8380,2
20230705,144700,291763120,8380,8380,8380,8380,2
20230705,144600,291746360,8380,8380,8380,8380,20
20230705,144500,291578760,8380,8380,8380,8380,3
20230705,144400,291553620,8380,8380,8380,8380,12
20230705,144300,291453060,8380,8380,8380,8380,10
20230705,144200,291369260,8380,8380,8380,8380,10
20230705,144100,291285460,8380,8380,8380,8380,10
20230705,144000,291201660,8380,8380,8380,8380,0
20230705,143900,291201660,8380,8380,8380,8380,10
20230705,143800,291117860,8380,8380,8380,8380,4
20230705,143700,291084340,8380,8380,8380,8380,3
20230705,143600,291059200,8380,8380,8380,8380,0
20230705,143500,291059200,8380,8380,8380,8380,91
20230705,143400,290296620,8380,8380,8380,8380,29
20230705,143300,290053600,8380,8380,8380,8380,0
20230705,143200,290053600,8380,8380,8380,8380,2
20230705,143100,290036840,8380,8380,8380,8380,9
20230705,143000,289961420,8380,8380,8380,8380,1
20230705,142900,289953040,8370,8370,8370,8370,0
20230705,142800,289953040,8370,8370,8370,8370,0
20230705,142700,289953040,8370,8370,8370,8370,0
20230705,142600,289953040,8370,8370,8370,8370,0
20230705,142500,289953040,8370,8370,8370,8370,0
20230705,142400,289953040,8370,8370,8370,8370,0
20230705,142300,289953040,8370,8380,8380,8370,15
20230705,142200,289827470,8340,8340,8340,8340,1105
20230705,142100,280611770,8380,8390,8390,8380,15
20230705,142000,280486020,8340,8340,8340,8340,0
20230705,141900,280486020,8340,8380,8380,8340,2000
20230705,141800,263805710,8380,8400,8400,8380,34
20230705,141700,263520200,8450,8450,8450,8450,10
20230705,141600,263435700,8460,8460,8460,8460,0
20230705,141500,263435700,8460,8460,8460,8460,3
20230705,141400,263410320,8460,8360,8460,8350,2999
20230705,141300,238276480,8350,8400,8400,8350,2105
20230705,141200,220670080,8440,8440,8440,8440,0
20230705,141100,220670080,8440,8440,8440,8440,20
20230705,141000,220501280,8420,8420,8420,8420,3
20230705,140900,220476020,8430,8430,8430,8430,0
20230705,140800,220476020,8430,8430,8430,8430,1
20230705,140700,220467590,8430,8430,8430,8430,0
20230705,140600,220467590,8430,8430,8430,8430,0
20230705,140500,220467590,8430,8430,8430,8430,0
20230705,140400,220467590,8430,8430,8430,8430,0
20230705,140300,220467590,8430,8430,8430,8430,0
20230705,140200,220467590,8430,8430,8430,8430,13
20230705,140100,220358000,8430,8430,8430,8430,6
20230705,140000,220307420,8430,8430,8430,8430,2000
20230705,135900,203447420,8430,8430,8430,8430,1
20230705,135800,203438990,8450,8440,8450,8440,20
20230705,135700,203270000,8450,8450,8450,8450,8
20230705,135600,203202400,8460,8460,8460,8460,0
20230705,135500,203202400,8460,8420,8460,8420,4005
20230705,135400,169379200,8420,8420,8420,8420,4
20230705,135300,169345520,8420,8420,8420,8420,0
20230705,135200,169345520,8420,8420,8420,8420,1
20230705,135100,169337100,8420,8420,8420,8420,0
20230705,135000,169337100,8420,8420,8420,8420,0
20230705,134900,169337100,8420,8420,8420,8420,3
20230705,134800,169311840,8420,8400,8420,8370,329
20230705,134700,166552810,8420,8420,8420,8420,8
20230705,134600,166485450,8410,8410,8410,8410,0
20230705,134500,166485450,8410,8410,8410,8410,4
20230705,134400,166451810,8420,8420,8420,8420,0
20230705,134300,166451810,8420,8420,8420,8420,0
20230705,134200,166451810,8420,8420,8420,8420,0
20230705,134100,166451810,8420,8420,8420,8420,0
20230705,134000,166451810,8420,8420,8420,8420,3209
20230705,133900,139432030,8420,8420,8420,8420,1
20230705,133800,139423610,8400,8400,8400,8400,10
20230705,133700,139339610,8400,8400,8400,8400,10
20230705,133600,139255610,8400,8400,8400,8400,0
20230705,133500,139255610,8400,8400,8400,8400,27
20230705,133400,139028810,8390,8390,8390,8390,222
20230705,133300,137166230,8390,8410,8410,8390,592
20230705,133200,132193260,8410,8410,8410,8410,20
20230705,133100,132025060,8410,8410,8410,8410,0
20230705,133000,132025060,8410,8410,8410,8410,3
20230705,132900,131999830,8430,8430,8430,8430,2
20230705,132800,131982970,8400,8400,8400,8400,161
20230705,132700,130630570,8400,8400,8400,8400,0
20230705,132600,130630570,8400,8400,8400,8400,0
20230705,132500,130630570,8400,8410,8410,8400,128
20230705,132400,129555350,8400,8400,8400,8400,0
20230705,132300,129555350,8400,8400,8400,8400,0
20230705,132200,129555350,8400,8410,8410,8400,600
20230705,132100,124510990,8430,8430,8430,8430,0
20230705,132000,124510990,8430,8430,8430,8430,0
20230705,131900,124510990,8430,8430,8430,8430,10
20230705,131800,124426690,8430,8430,8430,8430,50
20230705,131700,124005190,8430,8420,8430,8420,126
20230705,131600,122944070,8430,8430,8430,8430,50
20230705,131500,122522570,8430,8430,8430,8430,6
20230705,131400,122471990,8430,8430,8430,8430,20
20230705,131300,122303390,8460,8460,8460,8460,0
20230705,131200,122303390,8460,8460,8460,8460,0
20230705,131100,122303390,8460,8460,8460,8460,10
20230705,131000,122218790,8460,8460,8460,8460,1
20230705,130900,122210330,8420,8430,8430,8420,313
20230705,130800,119573190,8430,8440,8440,8430,200
20230705,130700,117886590,8440,8440,8440,8440,0
20230705,130600,117886590,8440,8440,8440,8440,0
20230705,130500,117886590,8440,8440,8440,8440,0
20230705,130400,117886590,8440,8440,8440,8440,0
20230705,130300,117886590,8440,8450,8450,8440,260
20230705,130200,115692180,8450,8450,8450,8450,0
20230705,130100,115692180,8450,8450,8450,8450,78
20230705,130000,115033080,8460,8460,8460,8460,10
20230705,125900,114948480,8460,8460,8460,8460,6
20230705,125800,114897720,8460,8460,8460,8460,0
20230705,125700,114897720,8460,8460,8460,8460,354
20230705,125600,111902880,8460,8460,8460,8460,0
20230705,125500,111902880,8460,8460,8460,8460,0
20230705,125400,111902880,8460,8460,8460,8460,0
20230705,125300,111902880,8460,8460,8460,8460,0
20230705,125200,111902880,8460,8460,8460,8460,0
20230705,125100,111902880,8460,8460,8460,8460,2
20230705,125000,111885960,8460,8460,8460,8460,0
20230705,124900,111885960,8460,8460,8460,8460,0
20230705,124800,111885960,8460,8460,8460,8460,0
20230705,124700,111885960,8460,8460,8460,8460,10
20230705,124600,111801360,8460,8460,8460,8460,0
20230705,124500,111801360,8460,8460,8460,8460,0
20230705,124400,111801360,8460,8460,8460,8460,0
20230705,124300,111801360,8460,8460,8460,8460,2
20230705,124200,111784440,8460,8460,8460,8460,0
20230705,124100,111784440,8460,8460,8460,8460,14
20230705,124000,111666000,8460,8460,8460,8460,1
20230705,123900,111657540,8450,8450,8450,8450,104
20230705,123800,110778740,8460,8460,8460,8460,1
20230705,123700,110770280,8460,8460,8460,8460,0
20230705,123600,110770280,8460,8460,8460,8460,5
20230705,123500,110727980,8470,8470,8470,8470,0
20230705,123400,110727980,8470,8470,8470,8470,2
20230705,123300,110711040,8470,8470,8470,8470,0
20230705,123200,110711040,8470,8470,8470,8470,2
20230705,123100,110694100,8470,8470,8470,8470,15
20230705,123000,110567050,8460,8470,8470,8460,2
20230705,122900,110550120,8470,8470,8470,8470,12
20230705,122800,110448480,8470,8470,8470,8470,7
20230705,122700,110389190,8470,8470,8470,8470,0
20230705,122600,110389190,8470,8470,8470,8470,0
20230705,122500,110389190,8470,8470,8470,8470,0
20230705,122400,110389190,8470,8470,8470,8470,0
20230705,122300,110389190,8470,8470,8470,8470,0
20230705,122200,110389190,8470,8470,8470,8470,3
20230705,122100,110363780,8470,8470,8470,8470,0
20230705,122000,110363780,8470,8470,8470,8470,6
20230705,121900,110312960,8470,8470,8470,8470,0
20230705,121800,110312960,8470,8470,8470,8470,0
20230705,121700,110312960,8470,8470,8470,8470,0
20230705,121600,110312960,8470,8470,8470,8470,0
20230705,121500,110312960,8470,8470,8470,8470,0
20230705,121400,110312960,8470,8470,8470,8470,2
20230705,121300,110296020,8470,8470,8470,8470,0
20230705,121200,110296020,8470,8470,8470,8470,0
20230705,121100,110296020,8470,8470,8470,8470,17
20230705,121000,110152030,8470,8470,8470,8470,11
20230705,120900,110058860,8470,8470,8470,8470,0
20230705,120800,110058860,8470,8470,8470,8470,0
20230705,120700,110058860,8470,8470,8470,8470,20
20230705,120600,109889460,8470,8470,8470,8470,41
20230705,120500,109542190,8470,8470,8470,8470,0
20230705,120400,109542190,8470,8470,8470,8470,0
20230705,120300,109542190,8470,8450,8470,8440,1433
20230705,120200,97426300,8460,8460,8460,8460,0
20230705,120100,97426300,8460,8460,8460,8460,0
20230705,120000,97426300,8460,8460,8460,8460,0
20230705,115900,97426300,8460,8460,8460,8460,0
20230705,115800,97426300,8460,8460,8460,8460,0
20230705,115700,97426300,8460,8460,8460,8460,0
20230705,115600,97426300,8460,8460,8460,8460,3
20230705,115500,97400920,8450,8450,8450,8450,0
20230705,115400,97400920,8450,8450,8450,8450,0
20230705,115300,97400920,8450,8460,8460,8450,251
20230705,115200,95279940,8480,8480,8480,8480,10
20230705,115100,95195140,8480,8480,8480,8480,0
20230705,115000,95195140,8480,8480,8480,8480,0
20230705,114900,95195140,8480,8480,8480,8480,0
20230705,114800,95195140,8480,8480,8480,8480,0
20230705,114700,95195140,8480,8480,8480,8480,0
20230705,114600,95195140,8480,8480,8480,8480,0
20230705,114500,95195140,8480,8480,8480,8480,0
20230705,114400,95195140,8480,8480,8480,8480,5
20230705,114300,95152740,8480,8480,8480,8480,0
20230705,114200,95152740,8480,8480,8480,8480,5
20230705,114100,95110340,8460,8460,8460,8460,0
20230705,114000,95110340,8460,8460,8460,8460,0
20230705,113900,95110340,8460,8460,8460,8460,0
20230705,113800,95110340,8460,8460,8460,8460,0
20230705,113700,95110340,8460,8480,8480,8460,6
20230705,113600,95059480,8460,8460,8460,8460,0
20230705,113500,95059480,8460,8460,8460,8460,0
20230705,113400,95059480,8460,8460,8460,8460,501
20230705,113300,90821020,8470,8470,8470,8470,0
20230705,113200,90821020,8470,8470,8470,8470,0
20230705,113100,90821020,8470,8470,8470,8470,0
20230705,113000,90821020,8470,8480,8480,8470,749
20230705,112900,84470500,8470,8470,8470,8470,0
20230705,112800,84470500,8470,8470,8470,8470,0
20230705,112700,84470500,8470,8470,8470,8470,0
20230705,112600,84470500,8470,8470,8470,8470,16
20230705,112500,84334980,8470,8460,8470,8460,971
20230705,112400,76114400,8460,8460,8460,8460,0
20230705,112300,76114400,8460,8470,8470,8460,1309
20230705,112200,65027370,8470,8470,8470,8470,27
20230705,112100,64798680,8470,8470,8470,8470,77
20230705,112000,64146490,8480,8480,8480,8480,0
20230705,111900,64146490,8480,8480,8480,8480,11
20230705,111800,64053210,8470,8470,8470,8470,0
20230705,111700,64053210,8470,8470,8470,8470,0
20230705,111600,64053210,8470,8470,8470,8470,0
20230705,111500,64053210,8470,8470,8470,8470,0
20230705,111400,64053210,8470,8470,8470,8470,0
20230705,111300,64053210,8470,8470,8470,8470,1
20230705,111200,64044740,8460,8460,8460,8460,1043
20230705,111100,55220960,8470,8470,8470,8470,0
20230705,111000,55220960,8470,8470,8470,8470,1
20230705,110900,55212490,8470,8470,8470,8470,103
20230705,110800,54340080,8470,8470,8470,8470,100
20230705,110700,53493080,8460,8460,8460,8460,0
20230705,110600,53493080,8460,8460,8460,8460,0
20230705,110500,53493080,8460,8460,8460,8460,0
20230705,110400,53493080,8460,8460,8460,8460,0
20230705,110300,53493080,8460,8460,8460,8460,0
20230705,110200,53493080,8460,8460,8460,8460,0
20230705,110100,53493080,8460,8460,8460,8460,0
20230705,110000,53493080,8460,8460,8460,8460,5
20230705,105900,53450780,8460,8460,8460,8460,0
20230705,105800,53450780,8460,8460,8460,8460,0
20230705,105700,53450780,8460,8460,8460,8460,10
20230705,105600,53366180,8460,8460,8460,8460,0
20230705,105500,53366180,8460,8460,8460,8460,0
20230705,105400,53366180,8460,8460,8460,8460,8
20230705,105300,53298500,8460,8470,8470,8460,117
20230705,105200,52308550,8490,8490,8490,8490,13
20230705,105100,52198180,8470,8470,8470,8470,0
20230705,105000,52198180,8470,8470,8470,8470,40
20230705,104900,51859380,8480,8480,8480,8480,12
20230705,104800,51757620,8480,8480,8480,8480,0
20230705,104700,51757620,8480,8480,8480,8480,0
20230705,104600,51757620,8480,8480,8480,8480,16
20230705,104500,51621940,8480,8480,8480,8480,0
20230705,104400,51621940,8480,8480,8480,8480,30
20230705,104300,51367540,8470,8470,8470,8470,0
20230705,104200,51367540,8470,8470,8470,8470,2
20230705,104100,51350600,8490,8490,8490,8490,1
20230705,104000,51342110,8470,8470,8470,8470,0
20230705,103900,51342110,8470,8470,8470,8470,0
20230705,103800,51342110,8470,8470,8470,8470,0
20230705,103700,51342110,8470,8470,8470,8470,1
20230705,103600,51333640,8470,8470,8470,8470,0
20230705,103500,51333640,8470,8470,8470,8470,11
20230705,103400,51240470,8480,8480,8480,8480,0
20230705,103300,51240470,8480,8480,8480,8480,0
20230705,103200,51240470,8480,8480,8480,8480,0
20230705,103100,51240470,8480,8470,8480,8470,342
20230705,103000,48343710,8470,8470,8470,8470,1
20230705,102900,48335240,8470,8470,8470,8470,0
20230705,102800,48335240,8470,8470,8470,8470,160
20230705,102700,46980040,8470,8470,8470,8470,0
20230705,102600,46980040,8470,8470,8470,8470,5
20230705,102500,46937690,8470,8470,8470,8470,0
20230705,102400,46937690,8470,8470,8470,8470,31
20230705,102300,46675120,8470,8470,8470,8470,2
20230705,102200,46658180,8420,8420,8420,8420,0
20230705,102100,46658180,8420,8420,8420,8420,0
20230705,102000,46658180,8420,8500,8500,8420,3273
20230705,101900,18992350,8530,8530,8530,8530,0
20230705,101800,18992350,8530,8530,8530,8530,0
20230705,101700,18992350,8530,8530,8530,8530,0
20230705,101600,18992350,8530,8530,8530,8530,6
20230705,101500,18941170,8530,8530,8530,8530,1
20230705,101400,18932640,8520,8520,8520,8520,0
20230705,101300,18932640,8520,8520,8520,8520,0
20230705,101200,18932640,8520,8520,8520,8520,10
20230705,101100,18847440,8520,8520,8520,8520,2
20230705,101000,18830400,8480,8510,8510,8480,320
20230705,100900,16113910,8520,8520,8520,8520,0
20230705,100800,16113910,8520,8520,8520,8520,0
20230705,100700,16113910,8520,8520,8520,8520,0
20230705,100600,16113910,8520,8520,8520,8520,1
20230705,100500,16105390,8510,8510,8510,8510,0
20230705,100400,16105390,8510,8510,8510,8510,0
20230705,100300,16105390,8510,8510,8510,8510,0
20230705,100200,16105390,8510,8510,8510,8510,0
20230705,100100,16105390,8510,8510,8510,8510,202
20230705,100000,14386370,8520,8520,8520,8520,3
20230705,095900,14360810,8520,8520,8520,8520,0
20230705,095800,14360810,8520,8520,8520,8520,0
20230705,095700,14360810,8520,8520,8520,8520,4
20230705,095600,14326730,8510,8510,8510,8510,2
20230705,095500,14309710,8500,8520,8520,8500,101
20230705,095400,13450860,8520,8520,8520,8520,2
20230705,095300,13433820,8520,8520,8520,8520,1
20230705,095200,13425300,8520,8520,8520,8520,1
20230705,095100,13416780,8520,8520,8520,8520,2
20230705,095000,13399740,8520,8520,8520,8520,10
20230705,094900,13314540,8520,8520,8520,8520,0
20230705,094800,13314540,8520,8520,8520,8520,0
20230705,094700,13314540,8520,8520,8520,8520,0
20230705,094600,13314540,8520,8520,8520,8520,0
20230705,094500,13314540,8520,8520,8520,8520,11
20230705,094400,13220820,8520,8520,8520,8520,5
20230705,094300,13178220,8520,8520,8520,8520,0
20230705,094200,13178220,8520,8520,8520,8520,0
20230705,094100,13178220,8520,8520,8520,8520,20
20230705,094000,13007820,8510,8520,8520,8510,5
20230705,093900,12965250,8520,8520,8520,8520,0
20230705,093800,12965250,8520,8520,8520,8520,10
20230705,093700,12880050,8500,8500,8500,8500,0
20230705,093600,12880050,8500,8500,8500,8500,0
20230705,093500,12880050,8500,8500,8500,8500,1
20230705,093400,12871550,8530,8500,8530,8490,52
20230705,093300,12429900,8500,8500,8500,8500,11
20230705,093200,12336400,8500,8500,8500,8500,4
20230705,093100,12302400,8500,8500,8500,8500,2
20230705,093000,12285400,8500,8500,8500,8500,44
20230705,092900,11911400,8500,8500,8500,8500,10
20230705,092800,11826400,8500,8480,8500,8480,204
20230705,092700,10096320,8480,8480,8480,8480,0
20230705,092600,10096320,8480,8500,8500,8480,335
20230705,092500,7254240,8500,8500,8500,8500,1
20230705,092400,7245740,8500,8500,8500,8500,1
20230705,092300,7237240,8500,8500,8500,8500,20
20230705,092200,7067240,8500,8500,8500,8500,6
20230705,092100,7016240,8500,8500,8500,8500,193
20230705,092000,5375740,8510,8510,8520,8510,45
20230705,091900,4992720,8520,8520,8520,8520,17
20230705,091800,4847880,8520,8520,8520,8520,40
20230705,091700,4507080,8530,8530,8530,8530,10
20230705,091600,4421780,8520,8520,8520,8520,50
20230705,091500,3995780,8530,8530,8530,8530,42
20230705,091400,3637520,8540,8540,8540,8540,1
20230705,091300,3628980,8540,8540,8540,8540,47
20230705,091200,3227600,8550,8550,8550,8550,12
20230705,091100,3125000,8540,8560,8560,8540,174
20230705,091000,1638290,8560,8560,8560,8560,1
20230705,090900,1629730,8560,8560,8560,8560,1
20230705,090800,1621170,8560,8560,8560,8560,63
20230705,090700,1081890,8560,8580,8580,8560,25
20230705,090600,867690,8580,8580,8580,8580,6
20230705,090500,816210,8580,8580,8580,8580,0
20230705,090400,816210,8580,8580,8580,8580,0
20230705,090300,816210,8580,8580,8580,8580,1
20230705,090200,807630,8580,8580,8580,8580,3
20230705,090100,781890,8580,8580,8580,8580,0
20230705,090000,781890,8580,8600,8600,8580,91