KissMeData/127980/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,195700,148491440,13040,13040,13040,13040,331
20230704,195600,148491440,13040,13040,13040,13040,0
20230704,195500,148491440,13040,13040,13040,13040,0
20230704,195400,148491440,13040,13040,13040,13040,0
20230704,195300,148491440,13040,13040,13040,13040,0
20230704,195200,148491440,13040,13040,13040,13040,0
20230704,195100,148491440,13040,13040,13040,13040,0
20230704,195000,148491440,13040,13040,13040,13040,0
20230704,194900,148491440,13040,13040,13040,13040,0
20230704,194800,148491440,13040,13040,13040,13040,0
20230704,194700,148491440,13040,13040,13040,13040,0
20230704,194600,148491440,13040,13040,13040,13040,0
20230704,194500,148491440,13040,13040,13040,13040,0
20230704,194400,148491440,13040,13040,13040,13040,0
20230704,194300,148491440,13040,13040,13040,13040,0
20230704,194200,148491440,13040,13040,13040,13040,0
20230704,194100,148491440,13040,13040,13040,13040,0
20230704,194000,148491440,13040,13040,13040,13040,0
20230704,193900,148491440,13040,13040,13040,13040,0
20230704,193800,148491440,13040,13040,13040,13040,0
20230704,193700,148491440,13040,13040,13040,13040,0
20230704,193600,148491440,13040,13040,13040,13040,0
20230704,193500,148491440,13040,13040,13040,13040,0
20230704,193400,148491440,13040,13040,13040,13040,0
20230704,193300,148491440,13040,13040,13040,13040,0
20230704,193200,148491440,13040,13040,13040,13040,0
20230704,193100,148491440,13040,13040,13040,13040,0
20230704,193000,148491440,13040,13040,13040,13040,0
20230704,192900,148491440,13040,13040,13040,13040,0
20230704,192800,148491440,13040,13040,13040,13040,0
20230704,192700,148491440,13040,13040,13040,13040,331
20230704,192600,148491440,13040,13040,13040,13040,0
20230704,192500,148491440,13040,13040,13040,13040,0
20230704,192400,148491440,13040,13040,13040,13040,0
20230704,192300,148491440,13040,13040,13040,13040,0
20230704,192200,148491440,13040,13040,13040,13040,0
20230704,192100,148491440,13040,13040,13040,13040,0
20230704,192000,148491440,13040,13040,13040,13040,0
20230704,191900,148491440,13040,13040,13040,13040,0
20230704,191800,148491440,13040,13040,13040,13040,0
20230704,191700,148491440,13040,13040,13040,13040,0
20230704,191600,148491440,13040,13040,13040,13040,0
20230704,191500,148491440,13040,13040,13040,13040,0
20230704,191400,148491440,13040,13040,13040,13040,0
20230704,191300,148491440,13040,13040,13040,13040,0
20230704,191200,148491440,13040,13040,13040,13040,0
20230704,191100,148491440,13040,13040,13040,13040,0
20230704,191000,148491440,13040,13040,13040,13040,0
20230704,190900,148491440,13040,13040,13040,13040,0
20230704,190800,148491440,13040,13040,13040,13040,0
20230704,190700,148491440,13040,13040,13040,13040,0
20230704,190600,148491440,13040,13040,13040,13040,0
20230704,190500,148491440,13040,13040,13040,13040,0
20230704,190400,148491440,13040,13040,13040,13040,0
20230704,190300,148491440,13040,13040,13040,13040,0
20230704,190200,148491440,13040,13040,13040,13040,0
20230704,190100,148491440,13040,13040,13040,13040,0
20230704,190000,148491440,13040,13040,13040,13040,0
20230704,185900,148491440,13040,13040,13040,13040,0
20230704,185800,148491440,13040,13040,13040,13040,0
20230704,185700,148491440,13040,13040,13040,13040,331
20230704,185600,148491440,13040,13040,13040,13040,0
20230704,185500,148491440,13040,13040,13040,13040,0
20230704,185400,148491440,13040,13040,13040,13040,0
20230704,185300,148491440,13040,13040,13040,13040,0
20230704,185200,148491440,13040,13040,13040,13040,0
20230704,185100,148491440,13040,13040,13040,13040,0
20230704,185000,148491440,13040,13040,13040,13040,0
20230704,184900,148491440,13040,13040,13040,13040,0
20230704,184800,148491440,13040,13040,13040,13040,0
20230704,184700,148491440,13040,13040,13040,13040,0
20230704,184600,148491440,13040,13040,13040,13040,0
20230704,184500,148491440,13040,13040,13040,13040,0
20230704,184400,148491440,13040,13040,13040,13040,0
20230704,184300,148491440,13040,13040,13040,13040,0
20230704,184200,148491440,13040,13040,13040,13040,0
20230704,184100,148491440,13040,13040,13040,13040,0
20230704,184000,148491440,13040,13040,13040,13040,0
20230704,183900,148491440,13040,13040,13040,13040,0
20230704,183800,148491440,13040,13040,13040,13040,0
20230704,183700,148491440,13040,13040,13040,13040,0
20230704,183600,148491440,13040,13040,13040,13040,0
20230704,183500,148491440,13040,13040,13040,13040,0
20230704,183400,148491440,13040,13040,13040,13040,0
20230704,183300,148491440,13040,13040,13040,13040,0
20230704,183200,148491440,13040,13040,13040,13040,0
20230704,183100,148491440,13040,13040,13040,13040,0
20230704,183000,148491440,13040,13040,13040,13040,0
20230704,182900,148491440,13040,13040,13040,13040,0
20230704,182800,148491440,13040,13040,13040,13040,0
20230704,182700,148491440,13040,13040,13040,13040,331
20230704,182600,148491440,13040,13040,13040,13040,0
20230704,182500,148491440,13040,13040,13040,13040,0
20230704,182400,148491440,13040,13040,13040,13040,0
20230704,182300,148491440,13040,13040,13040,13040,0
20230704,182200,148491440,13040,13040,13040,13040,0
20230704,182100,148491440,13040,13040,13040,13040,0
20230704,182000,148491440,13040,13040,13040,13040,0
20230704,181900,148491440,13040,13040,13040,13040,0
20230704,181800,148491440,13040,13040,13040,13040,0
20230704,181700,148491440,13040,13040,13040,13040,0
20230704,181600,148491440,13040,13040,13040,13040,0
20230704,181500,148491440,13040,13040,13040,13040,0
20230704,181400,148491440,13040,13040,13040,13040,0
20230704,181300,148491440,13040,13040,13040,13040,0
20230704,181200,148491440,13040,13040,13040,13040,0
20230704,181100,148491440,13040,13040,13040,13040,0
20230704,181000,148491440,13040,13040,13040,13040,0
20230704,180900,148491440,13040,13040,13040,13040,0
20230704,180800,148491440,13040,13040,13040,13040,0
20230704,180700,148491440,13040,13040,13040,13040,0
20230704,180600,148491440,13040,13040,13040,13040,0
20230704,180500,148491440,13040,13040,13040,13040,0
20230704,180400,148491440,13040,13040,13040,13040,0
20230704,180300,148491440,13040,13040,13040,13040,0
20230704,180200,148491440,13040,13040,13040,13040,0
20230704,180100,148491440,13040,13040,13040,13040,0
20230704,180000,148491440,13040,13040,13040,13040,0
20230704,175900,148491440,13040,13040,13040,13040,0
20230704,175800,148491440,13040,13040,13040,13040,0
20230704,175700,148491440,13040,13040,13040,13040,331
20230704,175600,148491440,13040,13040,13040,13040,0
20230704,175500,148491440,13040,13040,13040,13040,0
20230704,175400,148491440,13040,13040,13040,13040,0
20230704,175300,148491440,13040,13040,13040,13040,0
20230704,175200,148491440,13040,13040,13040,13040,0
20230704,175100,148491440,13040,13040,13040,13040,0
20230704,175000,148491440,13040,13040,13040,13040,0
20230704,174900,148491440,13040,13040,13040,13040,0
20230704,174800,148491440,13040,13040,13040,13040,0
20230704,174700,148491440,13040,13040,13040,13040,0
20230704,174600,148491440,13040,13040,13040,13040,0
20230704,174500,148491440,13040,13040,13040,13040,0
20230704,174400,148491440,13040,13040,13040,13040,0
20230704,174300,148491440,13040,13040,13040,13040,0
20230704,174200,148491440,13040,13040,13040,13040,0
20230704,174100,148491440,13040,13040,13040,13040,0
20230704,174000,148491440,13040,13040,13040,13040,0
20230704,173900,148491440,13040,13040,13040,13040,0
20230704,173800,148491440,13040,13040,13040,13040,0
20230704,173700,148491440,13040,13040,13040,13040,0
20230704,173600,148491440,13040,13040,13040,13040,0
20230704,173500,148491440,13040,13040,13040,13040,0
20230704,173400,148491440,13040,13040,13040,13040,0
20230704,173300,148491440,13040,13040,13040,13040,0
20230704,173200,148491440,13040,13040,13040,13040,0
20230704,173100,148491440,13040,13040,13040,13040,0
20230704,173000,148491440,13040,13040,13040,13040,0
20230704,172900,148491440,13040,13040,13040,13040,0
20230704,172800,148491440,13040,13040,13040,13040,0
20230704,172700,148491440,13040,13040,13040,13040,331
20230704,172600,148491440,13040,13040,13040,13040,0
20230704,172500,148491440,13040,13040,13040,13040,0
20230704,172400,148491440,13040,13040,13040,13040,0
20230704,172300,148491440,13040,13040,13040,13040,0
20230704,172200,148491440,13040,13040,13040,13040,0
20230704,172100,148491440,13040,13040,13040,13040,0
20230704,172000,148491440,13040,13040,13040,13040,0
20230704,171900,148491440,13040,13040,13040,13040,0
20230704,171800,148491440,13040,13040,13040,13040,0
20230704,171700,148491440,13040,13040,13040,13040,0
20230704,171600,148491440,13040,13040,13040,13040,0
20230704,171500,148491440,13040,13040,13040,13040,0
20230704,171400,148491440,13040,13040,13040,13040,0
20230704,171300,148491440,13040,13040,13040,13040,0
20230704,171200,148491440,13040,13040,13040,13040,0
20230704,171100,148491440,13040,13040,13040,13040,0
20230704,171000,148491440,13040,13040,13040,13040,0
20230704,170900,148491440,13040,13040,13040,13040,0
20230704,170800,148491440,13040,13040,13040,13040,0
20230704,170700,148491440,13040,13040,13040,13040,0
20230704,170600,148491440,13040,13040,13040,13040,0
20230704,170500,148491440,13040,13040,13040,13040,0
20230704,170400,148491440,13040,13040,13040,13040,0
20230704,170300,148491440,13040,13040,13040,13040,0
20230704,170200,148491440,13040,13040,13040,13040,0
20230704,170100,148491440,13040,13040,13040,13040,0
20230704,170000,148491440,13040,13040,13040,13040,0
20230704,165900,148491440,13040,13040,13040,13040,0
20230704,165800,148491440,13040,13040,13040,13040,0
20230704,165700,148491440,13040,13040,13040,13040,331
20230704,165600,148491440,13040,13040,13040,13040,0
20230704,165500,148491440,13040,13040,13040,13040,0
20230704,165400,148491440,13040,13040,13040,13040,0
20230704,165300,148491440,13040,13040,13040,13040,0
20230704,165200,148491440,13040,13040,13040,13040,0
20230704,165100,148491440,13040,13040,13040,13040,0
20230704,165000,148491440,13040,13040,13040,13040,0
20230704,164900,148491440,13040,13040,13040,13040,0
20230704,164800,148491440,13040,13040,13040,13040,0
20230704,164700,148491440,13040,13040,13040,13040,0
20230704,164600,148491440,13040,13040,13040,13040,0
20230704,164500,148491440,13040,13040,13040,13040,0
20230704,164400,148491440,13040,13040,13040,13040,0
20230704,164300,148491440,13040,13040,13040,13040,0
20230704,164200,148491440,13040,13040,13040,13040,0
20230704,164100,148491440,13040,13040,13040,13040,0
20230704,164000,148491440,13040,13040,13040,13040,0
20230704,163900,148491440,13040,13040,13040,13040,0
20230704,163800,148491440,13040,13040,13040,13040,0
20230704,163700,148491440,13040,13040,13040,13040,0
20230704,163600,148491440,13040,13040,13040,13040,0
20230704,163500,148491440,13040,13040,13040,13040,0
20230704,163400,148491440,13040,13040,13040,13040,0
20230704,163300,148491440,13040,13040,13040,13040,0
20230704,163200,148491440,13040,13040,13040,13040,0
20230704,163100,148491440,13040,13040,13040,13040,0
20230704,163000,148491440,13040,13040,13040,13040,0
20230704,162900,148491440,13040,13040,13040,13040,0
20230704,162800,148491440,13040,13040,13040,13040,0
20230704,162700,148491440,13040,13040,13040,13040,331
20230704,162600,148491440,13040,13040,13040,13040,0
20230704,162500,148491440,13040,13040,13040,13040,0
20230704,162400,148491440,13040,13040,13040,13040,0
20230704,162300,148491440,13040,13040,13040,13040,0
20230704,162200,148491440,13040,13040,13040,13040,0
20230704,162100,148491440,13040,13040,13040,13040,0
20230704,162000,148491440,13040,13040,13040,13040,0
20230704,161900,148491440,13040,13040,13040,13040,0
20230704,161800,148491440,13040,13040,13040,13040,0
20230704,161700,148491440,13040,13040,13040,13040,0
20230704,161600,148491440,13040,13040,13040,13040,0
20230704,161500,148491440,13040,13040,13040,13040,0
20230704,161400,148491440,13040,13040,13040,13040,0
20230704,161300,148491440,13040,13040,13040,13040,0
20230704,161200,148491440,13040,13040,13040,13040,0
20230704,161100,148491440,13040,13040,13040,13040,0
20230704,161000,148491440,13040,13040,13040,13040,0
20230704,160900,148491440,13040,13040,13040,13040,0
20230704,160800,148491440,13040,13040,13040,13040,0
20230704,160700,148491440,13040,13040,13040,13040,0
20230704,160600,148491440,13040,13040,13040,13040,0
20230704,160500,148491440,13040,13040,13040,13040,0
20230704,160400,148491440,13040,13040,13040,13040,0
20230704,160300,148491440,13040,13040,13040,13040,0
20230704,160200,148491440,13040,13040,13040,13040,0
20230704,160100,148491440,13040,13040,13040,13040,0
20230704,160000,148491440,13040,13040,13040,13040,0
20230704,155900,148491440,13040,13040,13040,13040,0
20230704,155800,148491440,13040,13040,13040,13040,0
20230704,155700,148491440,13040,13040,13040,13040,331
20230704,155600,148491440,13040,13040,13040,13040,0
20230704,155500,148491440,13040,13040,13040,13040,0
20230704,155400,148491440,13040,13040,13040,13040,0
20230704,155300,148491440,13040,13040,13040,13040,0
20230704,155200,148491440,13040,13040,13040,13040,0
20230704,155100,148491440,13040,13040,13040,13040,0
20230704,155000,148491440,13040,13040,13040,13040,0
20230704,154900,148491440,13040,13040,13040,13040,0
20230704,154800,148491440,13040,13040,13040,13040,0
20230704,154700,148491440,13040,13040,13040,13040,0
20230704,154600,148491440,13040,13040,13040,13040,0
20230704,154500,148491440,13040,13040,13040,13040,0
20230704,154400,148491440,13040,13040,13040,13040,0
20230704,154300,148491440,13040,13040,13040,13040,0
20230704,154200,148491440,13040,13040,13040,13040,0
20230704,154100,148491440,13040,13040,13040,13040,0
20230704,154000,148491440,13040,13040,13040,13040,0
20230704,153900,148491440,13040,13040,13040,13040,0
20230704,153800,148491440,13040,13040,13040,13040,0
20230704,153700,148491440,13040,13040,13040,13040,0
20230704,153600,148491440,13040,13040,13040,13040,0
20230704,153500,148491440,13040,13040,13040,13040,0
20230704,153400,148491440,13040,13040,13040,13040,0
20230704,153300,148491440,13040,13040,13040,13040,0
20230704,153200,148491440,13040,13040,13040,13040,0
20230704,153100,148491440,13040,13040,13040,13040,0
20230704,153000,148491440,13040,13040,13040,13040,331
20230704,152900,144175200,13020,13020,13020,13020,0
20230704,152800,144175200,13020,13020,13020,13020,0
20230704,152700,144175200,13020,13020,13020,13020,0
20230704,152600,144175200,13020,13020,13020,13020,0
20230704,152500,144175200,13020,13020,13020,13020,0
20230704,152400,144175200,13020,13020,13020,13020,0
20230704,152300,144175200,13020,13020,13020,13020,0
20230704,152200,144175200,13020,13020,13020,13020,0
20230704,152100,144175200,13020,13020,13020,13020,0
20230704,152000,144175200,13020,13020,13020,13020,0
20230704,151900,144175200,13020,13000,13020,13000,12
20230704,151800,144019160,13020,13020,13020,13020,0
20230704,151700,144019160,13020,13000,13020,13000,101
20230704,151600,142706140,13020,13000,13020,13000,2
20230704,151500,142680120,13000,13000,13000,13000,100
20230704,151400,141380120,13000,13000,13000,13000,0
20230704,151300,141380120,13000,13000,13000,13000,5
20230704,151200,141315120,13000,13000,13000,13000,0
20230704,151100,141315120,13000,13020,13020,13000,139
20230704,151000,139507190,13020,13020,13020,13020,200
20230704,150900,136903190,13020,13020,13020,13020,0
20230704,150800,136903190,13020,13020,13020,13020,0
20230704,150700,136903190,13020,13020,13020,13020,260
20230704,150600,133517990,13030,13030,13030,13030,0
20230704,150500,133517990,13030,13030,13030,13030,100
20230704,150400,132214990,13020,13020,13020,13020,63
20230704,150300,131394730,13020,13020,13020,13020,1
20230704,150200,131381710,13010,13010,13010,13010,1
20230704,150100,131368700,13000,13010,13010,13000,11
20230704,150000,131225600,13000,13000,13000,13000,2
20230704,145900,131199600,13000,13000,13000,13000,24
20230704,145800,130887600,13000,13010,13010,13000,40
20230704,145700,130367590,13010,13010,13010,13010,1
20230704,145600,130354580,13010,13010,13010,13010,1
20230704,145500,130341570,13010,13010,13010,13010,0
20230704,145400,130341570,13010,13010,13010,13010,0
20230704,145300,130341570,13010,13010,13010,13010,1
20230704,145200,130328560,13000,13000,13000,13000,9
20230704,145100,130211560,13000,13000,13000,13000,256
20230704,145000,126883560,13000,13000,13000,13000,3
20230704,144900,126844560,13000,13000,13000,13000,0
20230704,144800,126844560,13000,13000,13000,13000,95
20230704,144700,125609560,13000,13000,13000,13000,0
20230704,144600,125609560,13000,13000,13000,13000,0
20230704,144500,125609560,13000,13010,13010,13000,120
20230704,144400,124049290,13040,13040,13040,13040,0
20230704,144300,124049290,13040,13040,13040,13040,0
20230704,144200,124049290,13040,13040,13040,13040,0
20230704,144100,124049290,13040,13040,13040,13040,0
20230704,144000,124049290,13040,13040,13040,13040,0
20230704,143900,124049290,13040,13040,13040,13040,10
20230704,143800,123918890,13050,13050,13050,13050,0
20230704,143700,123918890,13050,13040,13050,13040,10
20230704,143600,123788400,13010,13010,13010,13010,0
20230704,143500,123788400,13010,13010,13010,13010,0
20230704,143400,123788400,13010,13010,13010,13010,5
20230704,143300,123723350,13000,13000,13000,13000,0
20230704,143200,123723350,13000,13020,13020,13000,400
20230704,143100,118521490,13020,13020,13020,13020,1
20230704,143000,118508470,13020,13020,13020,13020,69
20230704,142900,117610090,13010,13010,13010,13010,49
20230704,142800,116972600,13010,13010,13010,13010,50
20230704,142700,116322100,13020,13020,13020,13020,0
20230704,142600,116322100,13020,13020,13020,13020,8
20230704,142500,116217940,13020,13020,13020,13020,0
20230704,142400,116217940,13020,13020,13020,13020,2
20230704,142300,116191900,13020,13020,13020,13020,0
20230704,142200,116191900,13020,13020,13020,13020,0
20230704,142100,116191900,13020,13020,13020,13020,0
20230704,142000,116191900,13020,13020,13020,13020,5
20230704,141900,116126800,13020,13020,13020,13020,0
20230704,141800,116126800,13020,13020,13020,13020,0
20230704,141700,116126800,13020,13020,13020,13020,0
20230704,141600,116126800,13020,13020,13020,13020,72
20230704,141500,115189360,13020,13020,13020,13010,117
20230704,141400,113666040,13030,13030,13030,13030,3
20230704,141300,113626950,13030,13030,13030,13030,0
20230704,141200,113626950,13030,13030,13030,13030,0
20230704,141100,113626950,13030,13030,13030,13030,1
20230704,141000,113613920,13040,13040,13040,13040,3
20230704,140900,113574800,13040,13040,13040,13040,0
20230704,140800,113574800,13040,13040,13040,13040,0
20230704,140700,113574800,13040,13040,13040,13040,2
20230704,140600,113548720,13050,13050,13050,13050,0
20230704,140500,113548720,13050,13050,13050,13050,0
20230704,140400,113548720,13050,13050,13050,13050,0
20230704,140300,113548720,13050,13040,13050,13040,56
20230704,140200,112817970,13040,13040,13040,13040,0
20230704,140100,112817970,13040,13040,13040,13040,0
20230704,140000,112817970,13040,13040,13040,13040,1
20230704,135900,112804930,13050,13050,13050,13050,0
20230704,135800,112804930,13050,13050,13050,13050,0
20230704,135700,112804930,13050,13050,13050,13050,5
20230704,135600,112739680,13050,13050,13050,13050,0
20230704,135500,112739680,13050,13050,13050,13050,0
20230704,135400,112739680,13050,13050,13050,13050,0
20230704,135300,112739680,13050,13050,13050,13050,0
20230704,135200,112739680,13050,13050,13050,13050,10
20230704,135100,112609180,13050,13050,13050,13050,55
20230704,135000,111891430,13050,13050,13050,13050,0
20230704,134900,111891430,13050,13040,13050,13040,16
20230704,134800,111682740,13040,13040,13040,13040,1
20230704,134700,111669700,13030,13030,13030,13030,0
20230704,134600,111669700,13030,13030,13030,13030,0
20230704,134500,111669700,13030,13030,13030,13030,0
20230704,134400,111669700,13030,13030,13030,13030,1
20230704,134300,111656670,13020,13020,13020,13020,0
20230704,134200,111656670,13020,13030,13030,13020,202
20230704,134100,109026570,13040,13040,13040,13040,4
20230704,134000,108974410,13050,13050,13050,13050,11
20230704,133900,108830860,13040,13040,13040,13040,1
20230704,133800,108817820,13060,13060,13060,13060,0
20230704,133700,108817820,13060,13060,13060,13060,0
20230704,133600,108817820,13060,13060,13060,13060,0
20230704,133500,108817820,13060,13060,13060,13060,4
20230704,133400,108765580,13060,13060,13060,13060,0
20230704,133300,108765580,13060,13060,13060,13060,5
20230704,133200,108700280,13060,13060,13060,13060,0
20230704,133100,108700280,13060,13060,13060,13060,1
20230704,133000,108687220,13060,13050,13060,13050,5
20230704,132900,108621940,13000,13000,13000,13000,0
20230704,132800,108621940,13000,13000,13000,13000,0
20230704,132700,108621940,13000,13000,13000,13000,0
20230704,132600,108621940,13000,13000,13000,13000,1
20230704,132500,108608940,12990,12990,12990,12990,0
20230704,132400,108608940,12990,12990,12990,12990,0
20230704,132300,108608940,12990,12990,12990,12990,0
20230704,132200,108608940,12990,12990,12990,12990,0
20230704,132100,108608940,12990,12990,12990,12990,1
20230704,132000,108595950,12990,12990,12990,12990,0
20230704,131900,108595950,12990,12990,12990,12990,0
20230704,131800,108595950,12990,12990,12990,12990,0
20230704,131700,108595950,12990,12990,12990,12990,0
20230704,131600,108595950,12990,12990,12990,12990,1
20230704,131500,108582960,12980,13000,13000,12980,156
20230704,131400,106558050,13060,13060,13060,13060,0
20230704,131300,106558050,13060,13060,13060,13060,0
20230704,131200,106558050,13060,13060,13060,13060,5
20230704,131100,106492750,12990,12990,12990,12990,0
20230704,131000,106492750,12990,13010,13010,12990,199
20230704,130900,103906720,13020,13020,13020,13020,1
20230704,130800,103893700,13010,13030,13030,13010,5
20230704,130700,103828620,13010,13030,13030,13010,5
20230704,130600,103763540,13080,13080,13080,13080,1
20230704,130500,103750460,12990,12990,12990,12990,0
20230704,130400,103750460,12990,13050,13050,12990,76
20230704,130300,102761940,13090,13090,13090,13090,0
20230704,130200,102761940,13090,13090,13090,13090,0
20230704,130100,102761940,13090,13090,13100,13090,77
20230704,130000,101754000,13090,13090,13090,13090,0
20230704,125900,101754000,13090,13090,13090,13090,0
20230704,125800,101754000,13090,13090,13090,13090,0
20230704,125700,101754000,13090,13090,13090,13090,0
20230704,125600,101754000,13090,13080,13100,13080,101
20230704,125500,100432010,13090,13090,13090,13090,0
20230704,125400,100432010,13090,13090,13090,13090,0
20230704,125300,100432010,13090,13090,13090,13090,0
20230704,125200,100432010,13090,13090,13090,13090,0
20230704,125100,100432010,13090,13090,13090,13090,0
20230704,125000,100432010,13090,13020,13090,13020,78
20230704,124900,99412680,12990,12990,12990,12990,0
20230704,124800,99412680,12990,12990,12990,12990,0
20230704,124700,99412680,12990,12990,12990,12990,0
20230704,124600,99412680,12990,12990,12990,12990,0
20230704,124500,99412680,12990,12990,12990,12990,0
20230704,124400,99412680,12990,12990,12990,12990,0
20230704,124300,99412680,12990,12990,12990,12990,0
20230704,124200,99412680,12990,12990,12990,12990,0
20230704,124100,99412680,12990,13060,13060,12990,364
20230704,124000,94678850,13080,13080,13080,13080,0
20230704,123900,94678850,13080,13080,13080,13080,0
20230704,123800,94678850,13080,13080,13080,13080,1
20230704,123700,94665770,13020,13030,13030,13020,11
20230704,123600,94522450,13090,13090,13090,13090,0
20230704,123500,94522450,13090,13090,13090,13090,0
20230704,123400,94522450,13090,13090,13090,13090,0
20230704,123300,94522450,13090,13090,13090,13090,0
20230704,123200,94522450,13090,13090,13090,13090,0
20230704,123100,94522450,13090,13060,13090,13060,105
20230704,123000,93150890,13090,13090,13090,13090,0
20230704,122900,93150890,13090,13090,13090,13090,0
20230704,122800,93150890,13090,13030,13090,13030,102
20230704,122700,91818270,13050,13050,13050,13050,0
20230704,122600,91818270,13050,13050,13050,13050,0
20230704,122500,91818270,13050,13050,13050,13050,0
20230704,122400,91818270,13050,13050,13050,13050,0
20230704,122300,91818270,13050,13050,13050,13050,1
20230704,122200,91805220,13010,13010,13010,13010,1
20230704,122100,91792210,13050,13020,13050,13020,4
20230704,122000,91740100,13020,13020,13020,13020,0
20230704,121900,91740100,13020,13020,13020,13020,3
20230704,121800,91701040,13070,13070,13070,13070,0
20230704,121700,91701040,13070,13070,13070,13070,0
20230704,121600,91701040,13070,13070,13070,13070,0
20230704,121500,91701040,13070,13070,13070,13070,0
20230704,121400,91701040,13070,13010,13070,13010,9
20230704,121300,91583790,13010,13020,13040,13010,56
20230704,121200,90854570,13020,13070,13070,13020,291
20230704,121100,87051700,13070,13070,13070,13070,0
20230704,121000,87051700,13070,13070,13070,13070,15
20230704,120900,86855650,13070,13070,13070,13070,0
20230704,120800,86855650,13070,13070,13070,13070,2
20230704,120700,86829510,13050,13030,13050,13030,40
20230704,120600,86308260,13030,13030,13030,13030,20
20230704,120500,86047660,13030,13030,13030,13030,0
20230704,120400,86047660,13030,13010,13030,13000,40
20230704,120300,85527420,13000,13000,13000,13000,0
20230704,120200,85527420,13000,13000,13000,13000,4
20230704,120100,85475420,13030,13030,13030,13030,0
20230704,120000,85475420,13030,13030,13030,13030,15
20230704,115900,85279970,13030,13020,13030,13020,2
20230704,115800,85253920,13030,13030,13030,13030,0
20230704,115700,85253920,13030,13030,13030,13030,0
20230704,115600,85253920,13030,13030,13030,13030,30
20230704,115500,84863020,13030,13030,13030,13030,1
20230704,115400,84849990,12970,12990,12990,12970,385
20230704,115300,79855000,13030,13030,13030,13030,0
20230704,115200,79855000,13030,13030,13030,13030,0
20230704,115100,79855000,13030,13030,13030,13030,0
20230704,115000,79855000,13030,13030,13030,13030,0
20230704,114900,79855000,13030,13030,13030,13030,1
20230704,114800,79841970,13020,13020,13020,13020,0
20230704,114700,79841970,13020,13030,13030,13020,5
20230704,114600,79776860,13020,13020,13020,13020,2
20230704,114500,79750820,13030,13030,13030,13030,0
20230704,114400,79750820,13030,13030,13030,13030,0
20230704,114300,79750820,13030,13030,13030,13030,0
20230704,114200,79750820,13030,13010,13030,13010,33
20230704,114100,79321270,13010,13010,13010,13010,10
20230704,114000,79191170,13010,13010,13010,13010,1
20230704,113900,79178160,12980,12980,12980,12980,0
20230704,113800,79178160,12980,12980,12980,12980,0
20230704,113700,79178160,12980,12980,12980,12980,0
20230704,113600,79178160,12980,12980,12980,12980,0
20230704,113500,79178160,12980,12980,12980,12980,60
20230704,113400,78399360,13000,13000,13000,13000,3
20230704,113300,78360360,12990,13000,13000,12990,20
20230704,113200,78100460,13000,13000,13000,13000,0
20230704,113100,78100460,13000,13000,13000,13000,0
20230704,113000,78100460,13000,13000,13000,13000,0
20230704,112900,78100460,13000,13000,13000,13000,10
20230704,112800,77970460,13000,13000,13000,13000,0
20230704,112700,77970460,13000,13000,13000,13000,0
20230704,112600,77970460,13000,13000,13000,13000,31
20230704,112500,77567460,13000,13000,13000,13000,0
20230704,112400,77567460,13000,13000,13000,13000,0
20230704,112300,77567460,13000,13000,13000,13000,0
20230704,112200,77567460,13000,13000,13000,13000,3
20230704,112100,77528460,13000,13000,13000,13000,0
20230704,112000,77528460,13000,13000,13000,13000,7
20230704,111900,77437460,12990,12990,12990,12990,0
20230704,111800,77437460,12990,12990,12990,12990,1
20230704,111700,77424470,13000,13000,13000,13000,10
20230704,111600,77294470,13020,13020,13020,13020,0
20230704,111500,77294470,13020,13020,13020,13020,0
20230704,111400,77294470,13020,13020,13020,13020,0
20230704,111300,77294470,13020,13020,13020,13020,0
20230704,111200,77294470,13020,13020,13020,13020,14
20230704,111100,77112190,13020,13020,13020,13020,35
20230704,111000,76656490,13020,13020,13020,13020,0
20230704,110900,76656490,13020,13020,13020,13020,0
20230704,110800,76656490,13020,13020,13020,13020,0
20230704,110700,76656490,13020,13020,13020,13020,0
20230704,110600,76656490,13020,12990,13020,12990,123
20230704,110500,75057160,12950,12950,12950,12950,0
20230704,110400,75057160,12950,12950,12950,12950,0
20230704,110300,75057160,12950,12950,12950,12950,0
20230704,110200,75057160,12950,12950,12950,12950,1
20230704,110100,75044210,12990,12990,12990,12990,10
20230704,110000,74914310,12990,12990,12990,12990,1
20230704,105900,74901320,12940,12940,12940,12940,0
20230704,105800,74901320,12940,12940,12940,12940,0
20230704,105700,74901320,12940,12940,12940,12940,0
20230704,105600,74901320,12940,12940,12940,12940,1
20230704,105500,74888380,12990,12990,12990,12990,1
20230704,105400,74875390,12990,12990,12990,12990,2
20230704,105300,74849410,12950,12950,12950,12950,71
20230704,105200,73929960,12950,12950,12950,12950,0
20230704,105100,73929960,12950,12950,12950,12950,0
20230704,105000,73929960,12950,12950,12950,12950,0
20230704,104900,73929960,12950,12950,12950,12950,79
20230704,104800,72906910,12950,12980,12980,12950,100
20230704,104700,71611780,12980,12980,12980,12980,1
20230704,104600,71598800,12990,12990,12990,12990,0
20230704,104500,71598800,12990,12990,12990,12990,0
20230704,104400,71598800,12990,12990,12990,12990,0
20230704,104300,71598800,12990,12990,12990,12990,5
20230704,104200,71533850,13000,13000,13000,13000,30
20230704,104100,71143850,13000,13000,13000,13000,1
20230704,104000,71130850,13000,13000,13000,13000,0
20230704,103900,71130850,13000,13000,13000,13000,2
20230704,103800,71104850,13010,13010,13010,13010,15
20230704,103700,70909700,13020,13020,13020,13020,76
20230704,103600,69920180,13010,13010,13010,13010,150
20230704,103500,67968680,13030,13030,13030,13030,0
20230704,103400,67968680,13030,13030,13030,13030,0
20230704,103300,67968680,13030,13030,13030,13030,0
20230704,103200,67968680,13030,12990,13030,12990,70
20230704,103100,67058340,12940,12940,12940,12940,0
20230704,103000,67058340,12940,12940,12940,12940,0
20230704,102900,67058340,12940,12940,12940,12940,0
20230704,102800,67058340,12940,12940,12940,12940,1
20230704,102700,67045400,12990,12990,12990,12990,0
20230704,102600,67045400,12990,12990,12990,12990,0
20230704,102500,67045400,12990,12990,12990,12990,0
20230704,102400,67045400,12990,12990,12990,12990,0
20230704,102300,67045400,12990,12990,12990,12990,42
20230704,102200,66499820,12990,12990,12990,12990,0
20230704,102100,66499820,12990,12950,12990,12950,5
20230704,102000,66435030,12950,12950,12950,12950,0
20230704,101900,66435030,12950,12940,12950,12940,9
20230704,101800,66318550,12930,12930,12930,12930,0
20230704,101700,66318550,12930,12930,12930,12930,1
20230704,101600,66305620,12940,12940,12940,12940,3
20230704,101500,66266800,12930,12930,12930,12930,0
20230704,101400,66266800,12930,12930,12930,12930,1
20230704,101300,66253870,12920,12920,12920,12920,1
20230704,101200,66240950,12920,12920,12920,12920,0
20230704,101100,66240950,12920,12930,12930,12920,50
20230704,101000,65594830,12940,12940,12940,12940,0
20230704,100900,65594830,12940,12940,12940,12940,133
20230704,100800,63873810,12940,12940,12940,12940,135
20230704,100700,62126910,12940,12940,12940,12940,1
20230704,100600,62113970,12940,12950,12950,12940,100
20230704,100500,60819790,12950,12950,12950,12950,105
20230704,100400,59460040,12950,12960,12960,12950,180
20230704,100300,57129000,12970,12970,12970,12970,9
20230704,100200,57012270,12970,12970,12970,12970,0
20230704,100100,57012270,12970,12980,12980,12970,25
20230704,100000,56687990,13000,13000,13000,13000,0
20230704,095900,56687990,13000,13000,13000,13000,1
20230704,095800,56674990,12980,13000,13000,12980,50
20230704,095700,56025490,13010,13010,13010,13010,6
20230704,095600,55947430,13010,13010,13010,13010,88
20230704,095500,54802550,13020,13020,13020,13020,0
20230704,095400,54802550,13020,13020,13020,13020,1
20230704,095300,54789530,12990,12990,12990,12990,0
20230704,095200,54789530,12990,12990,12990,12990,2
20230704,095100,54763550,13000,13000,13000,13000,201
20230704,095000,52150550,13000,12990,13000,12990,57
20230704,094900,51409630,13000,13000,13000,13000,0
20230704,094800,51409630,13000,13000,13000,13000,0
20230704,094700,51409630,13000,13030,13030,13000,50
20230704,094600,50759270,13030,13030,13030,13030,34
20230704,094500,50316250,13020,13020,13020,13020,7
20230704,094400,50225110,13000,13010,13010,13000,70
20230704,094300,49314610,13010,13010,13010,13010,0
20230704,094200,49314610,13010,13010,13010,13010,40
20230704,094100,48794210,13010,13010,13010,13010,60
20230704,094000,48013610,13010,12960,13010,12960,245
20230704,093900,44834930,12960,12960,12960,12960,4
20230704,093800,44783090,12960,12950,12960,12950,10
20230704,093700,44653540,12920,12930,12930,12920,39
20230704,093600,44149280,12950,12970,12970,12950,533
20230704,093500,37245280,12990,12970,12990,12970,16
20230704,093400,37037600,12970,12970,12970,12970,10
20230704,093300,36907900,12970,12970,12970,12970,0
20230704,093200,36907900,12970,12970,12970,12970,0
20230704,093100,36907900,12970,12990,12990,12970,272
20230704,093000,33380020,13030,13030,13030,13030,0
20230704,092900,33380020,13030,13030,13030,13030,0
20230704,092800,33380020,13030,13030,13030,13030,1
20230704,092700,33366990,12970,13030,13030,12970,570
20230704,092600,25953140,13040,13040,13040,13040,0
20230704,092500,25953140,13040,13030,13040,13030,21
20230704,092400,25679310,13020,13020,13020,13020,10
20230704,092300,25549110,13080,13080,13080,13080,30
20230704,092200,25156710,13080,13080,13080,13080,50
20230704,092100,24502710,13000,13080,13080,13000,71
20230704,092000,23574110,13080,13080,13080,13080,16
20230704,091900,23364830,13000,13000,13000,13000,201
20230704,091800,20751830,13000,13100,13100,13000,26
20230704,091700,20412930,12960,12960,12960,12960,2
20230704,091600,20387010,12950,13160,13170,12950,260
20230704,091500,16992650,12990,12980,13170,12980,387
20230704,091400,11948560,12960,12930,12960,12930,118
20230704,091300,10421040,12880,12930,12930,12880,2
20230704,091200,10395230,12870,12870,12870,12870,1
20230704,091100,10382360,12850,12850,12850,12850,0
20230704,091000,10382360,12850,12860,12860,12850,70
20230704,090900,9482820,12840,12900,12900,12840,77
20230704,090800,8491960,12960,12940,12960,12940,70
20230704,090700,7585010,12950,12890,12960,12890,96
20230704,090600,6346720,12890,12890,12890,12890,30
20230704,090500,5960020,12890,12900,12970,12890,104
20230704,090400,4617360,12900,12900,12900,12900,16
20230704,090300,4410960,12890,12890,12890,12890,2
20230704,090200,4385180,12890,12890,12890,12890,49
20230704,090100,3753570,12890,12890,12890,12890,1
20230704,090000,3740680,12810,12810,12820,12800,292