KissMeData/024090/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,190300,108645070,12350,12350,12350,12350,273
20230710,190200,108645070,12350,12350,12350,12350,0
20230710,190100,108645070,12350,12350,12350,12350,0
20230710,190000,108645070,12350,12350,12350,12350,0
20230710,185900,108645070,12350,12350,12350,12350,0
20230710,185800,108645070,12350,12350,12350,12350,0
20230710,185700,108645070,12350,12350,12350,12350,0
20230710,185600,108645070,12350,12350,12350,12350,0
20230710,185500,108645070,12350,12350,12350,12350,0
20230710,185400,108645070,12350,12350,12350,12350,0
20230710,185300,108645070,12350,12350,12350,12350,0
20230710,185200,108645070,12350,12350,12350,12350,0
20230710,185100,108645070,12350,12350,12350,12350,0
20230710,185000,108645070,12350,12350,12350,12350,0
20230710,184900,108645070,12350,12350,12350,12350,0
20230710,184800,108645070,12350,12350,12350,12350,0
20230710,184700,108645070,12350,12350,12350,12350,0
20230710,184600,108645070,12350,12350,12350,12350,0
20230710,184500,108645070,12350,12350,12350,12350,0
20230710,184400,108645070,12350,12350,12350,12350,0
20230710,184300,108645070,12350,12350,12350,12350,0
20230710,184200,108645070,12350,12350,12350,12350,0
20230710,184100,108645070,12350,12350,12350,12350,0
20230710,184000,108645070,12350,12350,12350,12350,0
20230710,183900,108645070,12350,12350,12350,12350,0
20230710,183800,108645070,12350,12350,12350,12350,0
20230710,183700,108645070,12350,12350,12350,12350,0
20230710,183600,108645070,12350,12350,12350,12350,0
20230710,183500,108645070,12350,12350,12350,12350,0
20230710,183400,108645070,12350,12350,12350,12350,0
20230710,183300,108645070,12350,12350,12350,12350,273
20230710,183200,108645070,12350,12350,12350,12350,0
20230710,183100,108645070,12350,12350,12350,12350,0
20230710,183000,108645070,12350,12350,12350,12350,0
20230710,182900,108645070,12350,12350,12350,12350,0
20230710,182800,108645070,12350,12350,12350,12350,0
20230710,182700,108645070,12350,12350,12350,12350,0
20230710,182600,108645070,12350,12350,12350,12350,0
20230710,182500,108645070,12350,12350,12350,12350,0
20230710,182400,108645070,12350,12350,12350,12350,0
20230710,182300,108645070,12350,12350,12350,12350,0
20230710,182200,108645070,12350,12350,12350,12350,0
20230710,182100,108645070,12350,12350,12350,12350,0
20230710,182000,108645070,12350,12350,12350,12350,0
20230710,181900,108645070,12350,12350,12350,12350,0
20230710,181800,108645070,12350,12350,12350,12350,0
20230710,181700,108645070,12350,12350,12350,12350,0
20230710,181600,108645070,12350,12350,12350,12350,0
20230710,181500,108645070,12350,12350,12350,12350,0
20230710,181400,108645070,12350,12350,12350,12350,0
20230710,181300,108645070,12350,12350,12350,12350,0
20230710,181200,108645070,12350,12350,12350,12350,0
20230710,181100,108645070,12350,12350,12350,12350,0
20230710,181000,108645070,12350,12350,12350,12350,0
20230710,180900,108645070,12350,12350,12350,12350,0
20230710,180800,108645070,12350,12350,12350,12350,0
20230710,180700,108645070,12350,12350,12350,12350,0
20230710,180600,108645070,12350,12350,12350,12350,0
20230710,180500,108645070,12350,12350,12350,12350,0
20230710,180400,108645070,12350,12350,12350,12350,0
20230710,180300,108645070,12350,12350,12350,12350,273
20230710,180200,108645070,12350,12350,12350,12350,0
20230710,180100,108645070,12350,12350,12350,12350,0
20230710,180000,108645070,12350,12350,12350,12350,0
20230710,175900,108645070,12350,12350,12350,12350,0
20230710,175800,108645070,12350,12350,12350,12350,0
20230710,175700,108645070,12350,12350,12350,12350,0
20230710,175600,108645070,12350,12350,12350,12350,0
20230710,175500,108645070,12350,12350,12350,12350,0
20230710,175400,108645070,12350,12350,12350,12350,0
20230710,175300,108645070,12350,12350,12350,12350,0
20230710,175200,108645070,12350,12350,12350,12350,0
20230710,175100,108645070,12350,12350,12350,12350,0
20230710,175000,108645070,12350,12350,12350,12350,0
20230710,174900,108645070,12350,12350,12350,12350,0
20230710,174800,108645070,12350,12350,12350,12350,0
20230710,174700,108645070,12350,12350,12350,12350,0
20230710,174600,108645070,12350,12350,12350,12350,0
20230710,174500,108645070,12350,12350,12350,12350,0
20230710,174400,108645070,12350,12350,12350,12350,0
20230710,174300,108645070,12350,12350,12350,12350,0
20230710,174200,108645070,12350,12350,12350,12350,0
20230710,174100,108645070,12350,12350,12350,12350,0
20230710,174000,108645070,12350,12350,12350,12350,0
20230710,173900,108645070,12350,12350,12350,12350,0
20230710,173800,108645070,12350,12350,12350,12350,0
20230710,173700,108645070,12350,12350,12350,12350,0
20230710,173600,108645070,12350,12350,12350,12350,0
20230710,173500,108645070,12350,12350,12350,12350,0
20230710,173400,108645070,12350,12350,12350,12350,0
20230710,173300,108645070,12350,12350,12350,12350,273
20230710,173200,108645070,12350,12350,12350,12350,0
20230710,173100,108645070,12350,12350,12350,12350,0
20230710,173000,108645070,12350,12350,12350,12350,0
20230710,172900,108645070,12350,12350,12350,12350,0
20230710,172800,108645070,12350,12350,12350,12350,0
20230710,172700,108645070,12350,12350,12350,12350,0
20230710,172600,108645070,12350,12350,12350,12350,0
20230710,172500,108645070,12350,12350,12350,12350,0
20230710,172400,108645070,12350,12350,12350,12350,0
20230710,172300,108645070,12350,12350,12350,12350,0
20230710,172200,108645070,12350,12350,12350,12350,0
20230710,172100,108645070,12350,12350,12350,12350,0
20230710,172000,108645070,12350,12350,12350,12350,0
20230710,171900,108645070,12350,12350,12350,12350,0
20230710,171800,108645070,12350,12350,12350,12350,0
20230710,171700,108645070,12350,12350,12350,12350,0
20230710,171600,108645070,12350,12350,12350,12350,0
20230710,171500,108645070,12350,12350,12350,12350,0
20230710,171400,108645070,12350,12350,12350,12350,0
20230710,171300,108645070,12350,12350,12350,12350,0
20230710,171200,108645070,12350,12350,12350,12350,0
20230710,171100,108645070,12350,12350,12350,12350,0
20230710,171000,108645070,12350,12350,12350,12350,0
20230710,170900,108645070,12350,12350,12350,12350,0
20230710,170800,108645070,12350,12350,12350,12350,0
20230710,170700,108645070,12350,12350,12350,12350,0
20230710,170600,108645070,12350,12350,12350,12350,0
20230710,170500,108645070,12350,12350,12350,12350,0
20230710,170400,108645070,12350,12350,12350,12350,0
20230710,170300,108645070,12350,12350,12350,12350,273
20230710,170200,108645070,12350,12350,12350,12350,0
20230710,170100,108645070,12350,12350,12350,12350,0
20230710,170000,108645070,12350,12350,12350,12350,0
20230710,165900,108645070,12350,12350,12350,12350,0
20230710,165800,108645070,12350,12350,12350,12350,0
20230710,165700,108645070,12350,12350,12350,12350,0
20230710,165600,108645070,12350,12350,12350,12350,0
20230710,165500,108645070,12350,12350,12350,12350,0
20230710,165400,108645070,12350,12350,12350,12350,0
20230710,165300,108645070,12350,12350,12350,12350,0
20230710,165200,108645070,12350,12350,12350,12350,0
20230710,165100,108645070,12350,12350,12350,12350,0
20230710,165000,108645070,12350,12350,12350,12350,0
20230710,164900,108645070,12350,12350,12350,12350,0
20230710,164800,108645070,12350,12350,12350,12350,0
20230710,164700,108645070,12350,12350,12350,12350,0
20230710,164600,108645070,12350,12350,12350,12350,0
20230710,164500,108645070,12350,12350,12350,12350,0
20230710,164400,108645070,12350,12350,12350,12350,0
20230710,164300,108645070,12350,12350,12350,12350,0
20230710,164200,108645070,12350,12350,12350,12350,0
20230710,164100,108645070,12350,12350,12350,12350,0
20230710,164000,108645070,12350,12350,12350,12350,0
20230710,163900,108645070,12350,12350,12350,12350,0
20230710,163800,108645070,12350,12350,12350,12350,0
20230710,163700,108645070,12350,12350,12350,12350,0
20230710,163600,108645070,12350,12350,12350,12350,0
20230710,163500,108645070,12350,12350,12350,12350,0
20230710,163400,108645070,12350,12350,12350,12350,0
20230710,163300,108645070,12350,12350,12350,12350,273
20230710,163200,108645070,12350,12350,12350,12350,0
20230710,163100,108645070,12350,12350,12350,12350,0
20230710,163000,108645070,12350,12350,12350,12350,0
20230710,162900,108645070,12350,12350,12350,12350,0
20230710,162800,108645070,12350,12350,12350,12350,0
20230710,162700,108645070,12350,12350,12350,12350,0
20230710,162600,108645070,12350,12350,12350,12350,0
20230710,162500,108645070,12350,12350,12350,12350,0
20230710,162400,108645070,12350,12350,12350,12350,0
20230710,162300,108645070,12350,12350,12350,12350,0
20230710,162200,108645070,12350,12350,12350,12350,0
20230710,162100,108645070,12350,12350,12350,12350,0
20230710,162000,108645070,12350,12350,12350,12350,0
20230710,161900,108645070,12350,12350,12350,12350,0
20230710,161800,108645070,12350,12350,12350,12350,0
20230710,161700,108645070,12350,12350,12350,12350,0
20230710,161600,108645070,12350,12350,12350,12350,0
20230710,161500,108645070,12350,12350,12350,12350,0
20230710,161400,108645070,12350,12350,12350,12350,0
20230710,161300,108645070,12350,12350,12350,12350,0
20230710,161200,108645070,12350,12350,12350,12350,0
20230710,161100,108645070,12350,12350,12350,12350,0
20230710,161000,108645070,12350,12350,12350,12350,0
20230710,160900,108645070,12350,12350,12350,12350,0
20230710,160800,108645070,12350,12350,12350,12350,0
20230710,160700,108645070,12350,12350,12350,12350,0
20230710,160600,108645070,12350,12350,12350,12350,0
20230710,160500,108645070,12350,12350,12350,12350,0
20230710,160400,108645070,12350,12350,12350,12350,0
20230710,160300,108645070,12350,12350,12350,12350,273
20230710,160200,108645070,12350,12350,12350,12350,0
20230710,160100,108645070,12350,12350,12350,12350,0
20230710,160000,108645070,12350,12350,12350,12350,0
20230710,155900,108645070,12350,12350,12350,12350,0
20230710,155800,108645070,12350,12350,12350,12350,0
20230710,155700,108645070,12350,12350,12350,12350,0
20230710,155600,108645070,12350,12350,12350,12350,0
20230710,155500,108645070,12350,12350,12350,12350,0
20230710,155400,108645070,12350,12350,12350,12350,0
20230710,155300,108645070,12350,12350,12350,12350,0
20230710,155200,108645070,12350,12350,12350,12350,0
20230710,155100,108645070,12350,12350,12350,12350,0
20230710,155000,108645070,12350,12350,12350,12350,0
20230710,154900,108645070,12350,12350,12350,12350,0
20230710,154800,108645070,12350,12350,12350,12350,0
20230710,154700,108645070,12350,12350,12350,12350,0
20230710,154600,108645070,12350,12350,12350,12350,0
20230710,154500,108645070,12350,12350,12350,12350,0
20230710,154400,108645070,12350,12350,12350,12350,0
20230710,154300,108645070,12350,12350,12350,12350,0
20230710,154200,108645070,12350,12350,12350,12350,0
20230710,154100,108645070,12350,12350,12350,12350,0
20230710,154000,108645070,12350,12350,12350,12350,0
20230710,153900,108645070,12350,12350,12350,12350,0
20230710,153800,108645070,12350,12350,12350,12350,0
20230710,153700,108645070,12350,12350,12350,12350,0
20230710,153600,108645070,12350,12350,12350,12350,0
20230710,153500,108645070,12350,12350,12350,12350,0
20230710,153400,108645070,12350,12350,12350,12350,0
20230710,153300,108645070,12350,12350,12350,12350,273
20230710,153200,108645070,12350,12350,12350,12350,0
20230710,153100,108645070,12350,12350,12350,12350,0
20230710,153000,108645070,12350,12350,12350,12350,273
20230710,152900,105273520,12330,12330,12330,12330,0
20230710,152800,105273520,12330,12330,12330,12330,0
20230710,152700,105273520,12330,12330,12330,12330,0
20230710,152600,105273520,12330,12330,12330,12330,0
20230710,152500,105273520,12330,12330,12330,12330,0
20230710,152400,105273520,12330,12330,12330,12330,0
20230710,152300,105273520,12330,12330,12330,12330,0
20230710,152200,105273520,12330,12330,12330,12330,0
20230710,152100,105273520,12330,12330,12330,12330,0
20230710,152000,105273520,12330,12330,12330,12330,0
20230710,151900,105273520,12330,12330,12330,12330,26
20230710,151800,104952940,12330,12330,12330,12330,24
20230710,151700,104657020,12330,12330,12330,12330,38
20230710,151600,104188480,12330,12330,12330,12330,0
20230710,151500,104188480,12330,12330,12330,12330,135
20230710,151400,102523930,12330,12330,12330,12330,25
20230710,151300,102215680,12330,12330,12330,12330,25
20230710,151200,101907430,12330,12330,12330,12330,25
20230710,151100,101599180,12330,12330,12330,12330,0
20230710,151000,101599180,12330,12330,12330,12330,42
20230710,150900,101081320,12330,12330,12330,12330,0
20230710,150800,101081320,12330,12330,12330,12330,38
20230710,150700,100612780,12330,12330,12330,12330,0
20230710,150600,100612780,12330,12330,12330,12330,73
20230710,150500,99712690,12330,12330,12330,12330,0
20230710,150400,99712690,12330,12330,12330,12330,2
20230710,150300,99688030,12330,12330,12330,12330,0
20230710,150200,99688030,12330,12330,12330,12330,74
20230710,150100,98775610,12330,12330,12330,12330,0
20230710,150000,98775610,12330,12330,12330,12330,0
20230710,145900,98775610,12330,12330,12330,12330,0
20230710,145800,98775610,12330,12330,12330,12330,25
20230710,145700,98467360,12330,12330,12330,12330,12
20230710,145600,98319400,12330,12330,12330,12330,13
20230710,145500,98159110,12330,12330,12330,12330,37
20230710,145400,97702900,12330,12330,12330,12330,12
20230710,145300,97554940,12330,12330,12330,12330,0
20230710,145200,97554940,12330,12330,12330,12330,25
20230710,145100,97246690,12340,12340,12340,12340,48
20230710,145000,96654370,12340,12330,12340,12330,187
20230710,144900,94346890,12310,12310,12310,12310,0
20230710,144800,94346890,12310,12310,12310,12310,0
20230710,144700,94346890,12310,12310,12310,12310,55
20230710,144600,93669840,12330,12330,12330,12330,24
20230710,144500,93373920,12330,12330,12330,12330,25
20230710,144400,93065670,12330,12330,12330,12330,0
20230710,144300,93065670,12330,12330,12330,12330,25
20230710,144200,92757420,12330,12330,12330,12330,0
20230710,144100,92757420,12330,12340,12340,12330,51
20230710,144000,92128340,12340,12340,12340,12340,0
20230710,143900,92128340,12340,12340,12340,12340,62
20230710,143800,91363260,12340,12340,12340,12340,0
20230710,143700,91363260,12340,12340,12340,12340,13
20230710,143600,91202840,12340,12340,12340,12340,0
20230710,143500,91202840,12340,12340,12340,12340,72
20230710,143400,90314360,12340,12340,12340,12340,0
20230710,143300,90314360,12340,12340,12340,12340,2
20230710,143200,90289680,12340,12340,12340,12340,0
20230710,143100,90289680,12340,12340,12340,12340,74
20230710,143000,89376520,12340,12350,12350,12340,47
20230710,142900,88796090,12300,12300,12300,12300,0
20230710,142800,88796090,12300,12300,12300,12300,0
20230710,142700,88796090,12300,12300,12300,12300,0
20230710,142600,88796090,12300,12310,12310,12300,500
20230710,142500,82641660,12310,12310,12310,12310,0
20230710,142400,82641660,12310,12310,12310,12310,0
20230710,142300,82641660,12310,12310,12310,12310,0
20230710,142200,82641660,12310,12310,12310,12310,0
20230710,142100,82641660,12310,12310,12310,12310,0
20230710,142000,82641660,12310,12310,12310,12310,0
20230710,141900,82641660,12310,12320,12320,12310,9
20230710,141800,82530860,12310,12310,12310,12310,0
20230710,141700,82530860,12310,12310,12310,12310,0
20230710,141600,82530860,12310,12310,12310,12310,0
20230710,141500,82530860,12310,12310,12310,12310,0
20230710,141400,82530860,12310,12310,12310,12310,0
20230710,141300,82530860,12310,12310,12310,12310,0
20230710,141200,82530860,12310,12310,12310,12310,0
20230710,141100,82530860,12310,12310,12310,12310,0
20230710,141000,82530860,12310,12310,12310,12310,0
20230710,140900,82530860,12310,12310,12310,12310,0
20230710,140800,82530860,12310,12310,12310,12310,0
20230710,140700,82530860,12310,12310,12310,12310,0
20230710,140600,82530860,12310,12310,12310,12310,0
20230710,140500,82530860,12310,12310,12310,12310,0
20230710,140400,82530860,12310,12310,12310,12310,0
20230710,140300,82530860,12310,12310,12310,12310,0
20230710,140200,82530860,12310,12320,12320,12310,3
20230710,140100,82493920,12350,12350,12350,12350,25
20230710,140000,82185170,12350,12350,12350,12350,25
20230710,135900,81876420,12350,12350,12350,12350,0
20230710,135800,81876420,12350,12350,12350,12350,24
20230710,135700,81580020,12350,12350,12350,12350,24
20230710,135600,81283620,12350,12350,12350,12350,0
20230710,135500,81283620,12350,12350,12350,12350,24
20230710,135400,80987220,12350,12350,12350,12350,25
20230710,135300,80678470,12350,12350,12350,12350,25
20230710,135200,80369720,12350,12350,12350,12350,0
20230710,135100,80369720,12350,12350,12350,12350,294
20230710,135000,76738820,12350,12310,12350,12310,126
20230710,134900,75182760,12300,12300,12300,12300,0
20230710,134800,75182760,12300,12300,12300,12300,0
20230710,134700,75182760,12300,12300,12300,12300,0
20230710,134600,75182760,12300,12300,12300,12300,0
20230710,134500,75182760,12300,12300,12300,12300,0
20230710,134400,75182760,12300,12300,12300,12300,0
20230710,134300,75182760,12300,12300,12300,12300,0
20230710,134200,75182760,12300,12300,12300,12300,0
20230710,134100,75182760,12300,12300,12300,12300,0
20230710,134000,75182760,12300,12300,12300,12300,19
20230710,133900,74949060,12300,12300,12300,12300,0
20230710,133800,74949060,12300,12300,12300,12300,0
20230710,133700,74949060,12300,12300,12300,12300,0
20230710,133600,74949060,12300,12300,12300,12300,0
20230710,133500,74949060,12300,12300,12300,12300,0
20230710,133400,74949060,12300,12300,12300,12300,0
20230710,133300,74949060,12300,12300,12300,12300,0
20230710,133200,74949060,12300,12300,12300,12300,0
20230710,133100,74949060,12300,12300,12300,12300,0
20230710,133000,74949060,12300,12300,12300,12300,0
20230710,132900,74949060,12300,12300,12300,12300,0
20230710,132800,74949060,12300,12300,12300,12300,17
20230710,132700,74739960,12290,12320,12320,12290,83
20230710,132600,73718690,12330,12350,12350,12330,108
20230710,132500,72386550,12350,12350,12350,12350,0
20230710,132400,72386550,12350,12350,12350,12350,34
20230710,132300,71966650,12350,12350,12350,12350,44
20230710,132200,71423250,12350,12350,12350,12350,24
20230710,132100,71126850,12350,12350,12350,12350,0
20230710,132000,71126850,12350,12350,12350,12350,25
20230710,131900,70818100,12350,12350,12350,12350,25
20230710,131800,70509350,12350,12350,12350,12350,25
20230710,131700,70200600,12350,12350,12350,12350,0
20230710,131600,70200600,12350,12350,12350,12350,25
20230710,131500,69891850,12350,12350,12350,12350,25
20230710,131400,69583100,12350,12350,12350,12350,24
20230710,131300,69286700,12350,12350,12350,12350,0
20230710,131200,69286700,12350,12350,12350,12350,25
20230710,131100,68977950,12350,12350,12350,12350,25
20230710,131000,68669200,12350,12350,12350,12350,25
20230710,130900,68360450,12350,12350,12350,12350,0
20230710,130800,68360450,12350,12350,12350,12350,25
20230710,130700,68051700,12350,12350,12350,12350,25
20230710,130600,67742950,12350,12350,12350,12350,25
20230710,130500,67434200,12350,12350,12350,12350,0
20230710,130400,67434200,12350,12350,12350,12350,25
20230710,130300,67125450,12350,12350,12350,12350,24
20230710,130200,66829050,12350,12350,12350,12350,0
20230710,130100,66829050,12350,12350,12350,12350,26
20230710,130000,66507950,12350,12350,12350,12350,25
20230710,125900,66199200,12350,12350,12350,12350,24
20230710,125800,65902800,12350,12350,12350,12350,0
20230710,125700,65902800,12350,12350,12350,12350,24
20230710,125600,65606400,12350,12350,12350,12350,25
20230710,125500,65297650,12350,12350,12350,12350,25
20230710,125400,64988900,12350,12350,12350,12350,0
20230710,125300,64988900,12350,12350,12350,12350,124
20230710,125200,63457500,12350,12350,12350,12350,25
20230710,125100,63148750,12350,12350,12350,12350,25
20230710,125000,62840000,12350,12350,12350,12350,49
20230710,124900,62234850,12350,12350,12350,12350,25
20230710,124800,61926100,12350,12350,12350,12350,24
20230710,124700,61629700,12350,12350,12350,12350,25
20230710,124600,61320950,12350,12350,12350,12350,0
20230710,124500,61320950,12350,12340,12350,12340,25
20230710,124400,61012210,12350,12350,12350,12350,25
20230710,124300,60703460,12350,12350,12350,12350,25
20230710,124200,60394710,12350,12350,12350,12350,80
20230710,124100,59406710,12350,12350,12350,12350,25
20230710,124000,59097960,12350,12350,12350,12350,24
20230710,123900,58801560,12350,12350,12350,12350,25
20230710,123800,58492810,12350,12350,12350,12350,1
20230710,123700,58480460,12350,12350,12350,12350,25
20230710,123600,58171710,12350,12350,12350,12350,25
20230710,123500,57862960,12350,12350,12350,12350,25
20230710,123400,57554210,12350,12350,12350,12350,0
20230710,123300,57554210,12350,12350,12350,12350,24
20230710,123200,57257810,12350,12350,12350,12350,25
20230710,123100,56949060,12350,12350,12350,12350,24
20230710,123000,56652660,12350,12350,12350,12350,0
20230710,122900,56652660,12350,12350,12350,12350,25
20230710,122800,56343910,12350,12350,12350,12350,25
20230710,122700,56035160,12350,12350,12350,12350,25
20230710,122600,55726410,12350,12350,12350,12350,27
20230710,122500,55392960,12310,12320,12320,12310,80
20230710,122400,54408130,12350,12350,12350,12350,25
20230710,122300,54099380,12350,12350,12350,12350,24
20230710,122200,53802980,12350,12350,12350,12350,19
20230710,122100,53568330,12350,12350,12350,12350,24
20230710,122000,53271930,12350,12350,12350,12350,74
20230710,121900,52358030,12350,12340,12350,12340,520
20230710,121800,45936230,12330,12330,12330,12330,0
20230710,121700,45936230,12330,12330,12330,12330,0
20230710,121600,45936230,12330,12330,12330,12330,0
20230710,121500,45936230,12330,12330,12330,12330,245
20230710,121400,42915380,12330,12330,12330,12330,0
20230710,121300,42915380,12330,12330,12330,12330,0
20230710,121200,42915380,12330,12330,12330,12330,5
20230710,121100,42853730,12330,12330,12330,12330,0
20230710,121000,42853730,12330,12330,12330,12330,10
20230710,120900,42730430,12330,12330,12330,12330,6
20230710,120800,42656450,12330,12330,12330,12330,0
20230710,120700,42656450,12330,12330,12330,12330,0
20230710,120600,42656450,12330,12330,12330,12330,0
20230710,120500,42656450,12330,12330,12330,12330,0
20230710,120400,42656450,12330,12330,12330,12330,0
20230710,120300,42656450,12330,12330,12330,12330,0
20230710,120200,42656450,12330,12330,12330,12330,0
20230710,120100,42656450,12330,12330,12330,12330,0
20230710,120000,42656450,12330,12330,12330,12330,10
20230710,115900,42533150,12310,12310,12310,12310,0
20230710,115800,42533150,12310,12310,12310,12310,0
20230710,115700,42533150,12310,12310,12310,12310,0
20230710,115600,42533150,12310,12310,12310,12310,0
20230710,115500,42533150,12310,12310,12310,12310,0
20230710,115400,42533150,12310,12310,12310,12310,0
20230710,115300,42533150,12310,12310,12310,12310,0
20230710,115200,42533150,12310,12310,12310,12310,0
20230710,115100,42533150,12310,12310,12310,12310,2
20230710,115000,42508530,12310,12310,12310,12310,0
20230710,114900,42508530,12310,12310,12310,12310,16
20230710,114800,42311570,12310,12310,12310,12310,0
20230710,114700,42311570,12310,12310,12310,12310,0
20230710,114600,42311570,12310,12310,12310,12310,17
20230710,114500,42102300,12310,12310,12310,12310,0
20230710,114400,42102300,12310,12310,12310,12310,17
20230710,114300,41893030,12310,12310,12310,12310,0
20230710,114200,41893030,12310,12310,12310,12310,0
20230710,114100,41893030,12310,12310,12310,12310,17
20230710,114000,41683760,12310,12310,12310,12310,0
20230710,113900,41683760,12310,12310,12310,12310,2
20230710,113800,41659140,12310,12310,12310,12310,16
20230710,113700,41462180,12310,12310,12310,12310,0
20230710,113600,41462180,12310,12310,12310,12310,17
20230710,113500,41252910,12310,12310,12310,12310,0
20230710,113400,41252910,12310,12310,12310,12310,0
20230710,113300,41252910,12310,12310,12310,12310,16
20230710,113200,41055950,12310,12310,12310,12310,0
20230710,113100,41055950,12310,12310,12310,12310,17
20230710,113000,40846680,12310,12310,12310,12310,1
20230710,112900,40834370,12310,12310,12310,12310,0
20230710,112800,40834370,12310,12310,12310,12310,17
20230710,112700,40625100,12310,12310,12310,12310,0
20230710,112600,40625100,12310,12310,12310,12310,17
20230710,112500,40415830,12310,12310,12310,12310,0
20230710,112400,40415830,12310,12310,12310,12310,0
20230710,112300,40415830,12310,12310,12310,12310,17
20230710,112200,40206560,12310,12310,12310,12310,0
20230710,112100,40206560,12310,12310,12310,12310,17
20230710,112000,39997290,12310,12310,12310,12310,7
20230710,111900,39911120,12310,12310,12310,12310,0
20230710,111800,39911120,12310,12310,12310,12310,10
20230710,111700,39788020,12310,12310,12310,12310,0
20230710,111600,39788020,12310,12310,12310,12310,0
20230710,111500,39788020,12310,12310,12310,12310,17
20230710,111400,39578750,12310,12310,12310,12310,1
20230710,111300,39566440,12310,12310,12310,12310,17
20230710,111200,39357170,12310,12310,12310,12310,100
20230710,111100,38126170,12310,12310,12310,12310,0
20230710,111000,38126170,12310,12310,12310,12310,20
20230710,110900,37879970,12310,12310,12310,12310,72
20230710,110800,36993650,12310,12310,12310,12310,0
20230710,110700,36993650,12310,12320,12320,12310,45
20230710,110600,36439690,12330,12330,12330,12330,0
20230710,110500,36439690,12330,12330,12330,12330,17
20230710,110400,36230080,12330,12330,12330,12330,0
20230710,110300,36230080,12330,12330,12330,12330,17
20230710,110200,36020470,12330,12330,12330,12330,0
20230710,110100,36020470,12330,12330,12330,12330,0
20230710,110000,36020470,12330,12330,12330,12330,17
20230710,105900,35810860,12330,12330,12330,12330,166
20230710,105800,33764080,12340,12340,12340,12340,6
20230710,105700,33690040,12340,12340,12340,12340,17
20230710,105600,33480260,12340,12340,12340,12340,0
20230710,105500,33480260,12340,12340,12340,12340,17
20230710,105400,33270480,12340,12340,12340,12340,0
20230710,105300,33270480,12340,12340,12340,12340,0
20230710,105200,33270480,12340,12340,12340,12340,17
20230710,105100,33060700,12340,12340,12340,12340,0
20230710,105000,33060700,12340,12340,12340,12340,16
20230710,104900,32863260,12340,12340,12340,12340,0
20230710,104800,32863260,12340,12340,12340,12340,0
20230710,104700,32863260,12340,12340,12340,12340,17
20230710,104600,32653480,12340,12340,12340,12340,0
20230710,104500,32653480,12340,12340,12340,12340,17
20230710,104400,32443700,12340,12340,12340,12340,3
20230710,104300,32406680,12340,12340,12340,12340,7
20230710,104200,32320300,12350,12350,12350,12350,17
20230710,104100,32110350,12350,12350,12350,12350,0
20230710,104000,32110350,12350,12350,12350,12350,2
20230710,103900,32085650,12350,12350,12350,12350,17
20230710,103800,31875700,12350,12350,12350,12350,0
20230710,103700,31875700,12350,12350,12350,12350,16
20230710,103600,31678100,12350,12350,12350,12350,0
20230710,103500,31678100,12350,12350,12350,12350,0
20230710,103400,31678100,12350,12350,12350,12350,16
20230710,103300,31480500,12350,12350,12350,12350,0
20230710,103200,31480500,12350,12350,12350,12350,17
20230710,103100,31270550,12350,12350,12350,12350,0
20230710,103000,31270550,12350,12350,12350,12350,0
20230710,102900,31270550,12350,12350,12350,12350,16
20230710,102800,31072950,12350,12350,12350,12350,0
20230710,102700,31072950,12350,12350,12350,12350,16
20230710,102600,30875350,12350,12350,12350,12350,0
20230710,102500,30875350,12350,12350,12350,12350,0
20230710,102400,30875350,12350,12350,12350,12350,17
20230710,102300,30665400,12350,12350,12350,12350,0
20230710,102200,30665400,12350,12350,12350,12350,0
20230710,102100,30665400,12350,12340,12350,12340,17
20230710,102000,30455500,12350,12350,12350,12350,0
20230710,101900,30455500,12350,12350,12350,12350,17
20230710,101800,30245550,12350,12350,12350,12350,0
20230710,101700,30245550,12350,12350,12350,12350,0
20230710,101600,30245550,12350,12350,12350,12350,16
20230710,101500,30047950,12350,12350,12350,12350,0
20230710,101400,30047950,12350,12350,12350,12350,17
20230710,101300,29838000,12350,12350,12350,12350,0
20230710,101200,29838000,12350,12350,12350,12350,0
20230710,101100,29838000,12350,12350,12350,12350,17
20230710,101000,29628050,12350,12350,12350,12350,0
20230710,100900,29628050,12350,12350,12350,12350,18
20230710,100800,29405750,12350,12350,12350,12350,0
20230710,100700,29405750,12350,12350,12350,12350,0
20230710,100600,29405750,12350,12350,12350,12350,18
20230710,100500,29183450,12350,12350,12350,12350,1
20230710,100400,29171100,12340,12340,12340,12340,15
20230710,100300,28986000,12340,12340,12340,12340,0
20230710,100200,28986000,12340,12340,12340,12340,0
20230710,100100,28986000,12340,12340,12340,12340,17
20230710,100000,28776220,12340,12340,12340,12340,50
20230710,095900,28159220,12340,12340,12340,12340,0
20230710,095800,28159220,12340,12340,12340,12340,17
20230710,095700,27949440,12340,12340,12340,12340,0
20230710,095600,27949440,12340,12340,12340,12340,17
20230710,095500,27739660,12340,12340,12340,12340,1
20230710,095400,27727320,12340,12340,12340,12340,0
20230710,095300,27727320,12340,12340,12340,12340,17
20230710,095200,27517540,12300,12300,12300,12300,218
20230710,095100,24836140,12300,12300,12300,12300,27
20230710,095000,24504040,12300,12300,12300,12300,0
20230710,094900,24504040,12300,12300,12300,12300,0
20230710,094800,24504040,12300,12310,12310,12300,155
20230710,094700,22597320,12340,12340,12340,12340,1
20230710,094600,22584980,12330,12330,12330,12330,30
20230710,094500,22215080,12330,12330,12330,12330,0
20230710,094400,22215080,12330,12330,12330,12330,101
20230710,094300,20969750,12340,12340,12340,12340,18
20230710,094200,20747630,12340,12340,12340,12340,205
20230710,094100,18217930,12340,12340,12340,12340,0
20230710,094000,18217930,12340,12340,12340,12340,17
20230710,093900,18008150,12340,12340,12340,12340,0
20230710,093800,18008150,12340,12340,12340,12340,17
20230710,093700,17798370,12340,12340,12340,12340,1
20230710,093600,17786030,12340,12340,12340,12340,1
20230710,093500,17773690,12340,12340,12340,12340,32
20230710,093400,17378810,12370,12370,12370,12370,10
20230710,093300,17255110,12370,12370,12370,12370,18
20230710,093200,17032450,12340,12340,12340,12340,8
20230710,093100,16933730,12380,12380,12380,12380,387
20230710,093000,12142670,12370,12360,12370,12360,530
20230710,092900,5586580,12380,12380,12380,12380,0
20230710,092800,5586580,12380,12380,12380,12380,20
20230710,092700,5338980,12380,12380,12380,12380,0
20230710,092600,5338980,12380,12380,12380,12380,0
20230710,092500,5338980,12380,12380,12380,12380,17
20230710,092400,5128520,12380,12380,12380,12380,0
20230710,092300,5128520,12380,12380,12380,12380,0
20230710,092200,5128520,12380,12380,12380,12380,34
20230710,092100,4707600,12380,12380,12380,12380,1
20230710,092000,4695220,12370,12370,12370,12370,9
20230710,091900,4583890,12380,12380,12380,12380,0
20230710,091800,4583890,12380,12380,12380,12380,0
20230710,091700,4583890,12380,12370,12380,12370,17
20230710,091600,4373440,12380,12380,12380,12380,94
20230710,091500,3209720,12380,12380,12380,12380,0
20230710,091400,3209720,12380,12380,12380,12380,10
20230710,091300,3085920,12330,12330,12330,12330,0
20230710,091200,3085920,12330,12330,12330,12330,0
20230710,091100,3085920,12330,12330,12330,12330,0
20230710,091000,3085920,12330,12330,12330,12330,0
20230710,090900,3085920,12330,12330,12330,12330,0
20230710,090800,3085920,12330,12330,12330,12330,0
20230710,090700,3085920,12330,12330,12330,12330,0
20230710,090600,3085920,12330,12320,12330,12320,49
20230710,090500,2481950,12320,12320,12320,12310,58
20230710,090400,1767490,12320,12320,12320,12320,0
20230710,090300,1767490,12320,12330,12330,12320,33
20230710,090200,1360610,12430,12420,12430,12420,16
20230710,090100,1161750,12430,12350,12430,12350,73
20230710,090000,259350,12350,12350,12350,12350,21