KissMeData/002810/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,183700,84034390,13040,13040,13040,13040,186
20230710,183600,84034390,13040,13040,13040,13040,0
20230710,183500,84034390,13040,13040,13040,13040,0
20230710,183400,84034390,13040,13040,13040,13040,0
20230710,183300,84034390,13040,13040,13040,13040,0
20230710,183200,84034390,13040,13040,13040,13040,0
20230710,183100,84034390,13040,13040,13040,13040,0
20230710,183000,84034390,13040,13040,13040,13040,0
20230710,182900,84034390,13040,13040,13040,13040,0
20230710,182800,84034390,13040,13040,13040,13040,0
20230710,182700,84034390,13040,13040,13040,13040,0
20230710,182600,84034390,13040,13040,13040,13040,0
20230710,182500,84034390,13040,13040,13040,13040,0
20230710,182400,84034390,13040,13040,13040,13040,0
20230710,182300,84034390,13040,13040,13040,13040,0
20230710,182200,84034390,13040,13040,13040,13040,0
20230710,182100,84034390,13040,13040,13040,13040,0
20230710,182000,84034390,13040,13040,13040,13040,0
20230710,181900,84034390,13040,13040,13040,13040,0
20230710,181800,84034390,13040,13040,13040,13040,0
20230710,181700,84034390,13040,13040,13040,13040,0
20230710,181600,84034390,13040,13040,13040,13040,0
20230710,181500,84034390,13040,13040,13040,13040,0
20230710,181400,84034390,13040,13040,13040,13040,0
20230710,181300,84034390,13040,13040,13040,13040,0
20230710,181200,84034390,13040,13040,13040,13040,0
20230710,181100,84034390,13040,13040,13040,13040,0
20230710,181000,84034390,13040,13040,13040,13040,0
20230710,180900,84034390,13040,13040,13040,13040,0
20230710,180800,84034390,13040,13040,13040,13040,0
20230710,180700,84034390,13040,13040,13040,13040,186
20230710,180600,84034390,13040,13040,13040,13040,0
20230710,180500,84034390,13040,13040,13040,13040,0
20230710,180400,84034390,13040,13040,13040,13040,0
20230710,180300,84034390,13040,13040,13040,13040,0
20230710,180200,84034390,13040,13040,13040,13040,0
20230710,180100,84034390,13040,13040,13040,13040,0
20230710,180000,84034390,13040,13040,13040,13040,0
20230710,175900,84034390,13040,13040,13040,13040,0
20230710,175800,84034390,13040,13040,13040,13040,0
20230710,175700,84034390,13040,13040,13040,13040,0
20230710,175600,84034390,13040,13040,13040,13040,0
20230710,175500,84034390,13040,13040,13040,13040,0
20230710,175400,84034390,13040,13040,13040,13040,0
20230710,175300,84034390,13040,13040,13040,13040,0
20230710,175200,84034390,13040,13040,13040,13040,0
20230710,175100,84034390,13040,13040,13040,13040,0
20230710,175000,84034390,13040,13040,13040,13040,0
20230710,174900,84034390,13040,13040,13040,13040,0
20230710,174800,84034390,13040,13040,13040,13040,0
20230710,174700,84034390,13040,13040,13040,13040,0
20230710,174600,84034390,13040,13040,13040,13040,0
20230710,174500,84034390,13040,13040,13040,13040,0
20230710,174400,84034390,13040,13040,13040,13040,0
20230710,174300,84034390,13040,13040,13040,13040,0
20230710,174200,84034390,13040,13040,13040,13040,0
20230710,174100,84034390,13040,13040,13040,13040,0
20230710,174000,84034390,13040,13040,13040,13040,0
20230710,173900,84034390,13040,13040,13040,13040,0
20230710,173800,84034390,13040,13040,13040,13040,0
20230710,173700,84034390,13040,13040,13040,13040,186
20230710,173600,84034390,13040,13040,13040,13040,0
20230710,173500,84034390,13040,13040,13040,13040,0
20230710,173400,84034390,13040,13040,13040,13040,0
20230710,173300,84034390,13040,13040,13040,13040,0
20230710,173200,84034390,13040,13040,13040,13040,0
20230710,173100,84034390,13040,13040,13040,13040,0
20230710,173000,84034390,13040,13040,13040,13040,0
20230710,172900,84034390,13040,13040,13040,13040,0
20230710,172800,84034390,13040,13040,13040,13040,0
20230710,172700,84034390,13040,13040,13040,13040,0
20230710,172600,84034390,13040,13040,13040,13040,0
20230710,172500,84034390,13040,13040,13040,13040,0
20230710,172400,84034390,13040,13040,13040,13040,0
20230710,172300,84034390,13040,13040,13040,13040,0
20230710,172200,84034390,13040,13040,13040,13040,0
20230710,172100,84034390,13040,13040,13040,13040,0
20230710,172000,84034390,13040,13040,13040,13040,0
20230710,171900,84034390,13040,13040,13040,13040,0
20230710,171800,84034390,13040,13040,13040,13040,0
20230710,171700,84034390,13040,13040,13040,13040,0
20230710,171600,84034390,13040,13040,13040,13040,0
20230710,171500,84034390,13040,13040,13040,13040,0
20230710,171400,84034390,13040,13040,13040,13040,0
20230710,171300,84034390,13040,13040,13040,13040,0
20230710,171200,84034390,13040,13040,13040,13040,0
20230710,171100,84034390,13040,13040,13040,13040,0
20230710,171000,84034390,13040,13040,13040,13040,0
20230710,170900,84034390,13040,13040,13040,13040,0
20230710,170800,84034390,13040,13040,13040,13040,0
20230710,170700,84034390,13040,13040,13040,13040,186
20230710,170600,84034390,13040,13040,13040,13040,0
20230710,170500,84034390,13040,13040,13040,13040,0
20230710,170400,84034390,13040,13040,13040,13040,0
20230710,170300,84034390,13040,13040,13040,13040,0
20230710,170200,84034390,13040,13040,13040,13040,0
20230710,170100,84034390,13040,13040,13040,13040,0
20230710,170000,84034390,13040,13040,13040,13040,0
20230710,165900,84034390,13040,13040,13040,13040,0
20230710,165800,84034390,13040,13040,13040,13040,0
20230710,165700,84034390,13040,13040,13040,13040,0
20230710,165600,84034390,13040,13040,13040,13040,0
20230710,165500,84034390,13040,13040,13040,13040,0
20230710,165400,84034390,13040,13040,13040,13040,0
20230710,165300,84034390,13040,13040,13040,13040,0
20230710,165200,84034390,13040,13040,13040,13040,0
20230710,165100,84034390,13040,13040,13040,13040,0
20230710,165000,84034390,13040,13040,13040,13040,0
20230710,164900,84034390,13040,13040,13040,13040,0
20230710,164800,84034390,13040,13040,13040,13040,0
20230710,164700,84034390,13040,13040,13040,13040,0
20230710,164600,84034390,13040,13040,13040,13040,0
20230710,164500,84034390,13040,13040,13040,13040,0
20230710,164400,84034390,13040,13040,13040,13040,0
20230710,164300,84034390,13040,13040,13040,13040,0
20230710,164200,84034390,13040,13040,13040,13040,0
20230710,164100,84034390,13040,13040,13040,13040,0
20230710,164000,84034390,13040,13040,13040,13040,0
20230710,163900,84034390,13040,13040,13040,13040,0
20230710,163800,84034390,13040,13040,13040,13040,0
20230710,163700,84034390,13040,13040,13040,13040,186
20230710,163600,84034390,13040,13040,13040,13040,0
20230710,163500,84034390,13040,13040,13040,13040,0
20230710,163400,84034390,13040,13040,13040,13040,0
20230710,163300,84034390,13040,13040,13040,13040,0
20230710,163200,84034390,13040,13040,13040,13040,0
20230710,163100,84034390,13040,13040,13040,13040,0
20230710,163000,84034390,13040,13040,13040,13040,0
20230710,162900,84034390,13040,13040,13040,13040,0
20230710,162800,84034390,13040,13040,13040,13040,0
20230710,162700,84034390,13040,13040,13040,13040,0
20230710,162600,84034390,13040,13040,13040,13040,0
20230710,162500,84034390,13040,13040,13040,13040,0
20230710,162400,84034390,13040,13040,13040,13040,0
20230710,162300,84034390,13040,13040,13040,13040,0
20230710,162200,84034390,13040,13040,13040,13040,0
20230710,162100,84034390,13040,13040,13040,13040,0
20230710,162000,84034390,13040,13040,13040,13040,0
20230710,161900,84034390,13040,13040,13040,13040,0
20230710,161800,84034390,13040,13040,13040,13040,0
20230710,161700,84034390,13040,13040,13040,13040,0
20230710,161600,84034390,13040,13040,13040,13040,0
20230710,161500,84034390,13040,13040,13040,13040,0
20230710,161400,84034390,13040,13040,13040,13040,0
20230710,161300,84034390,13040,13040,13040,13040,0
20230710,161200,84034390,13040,13040,13040,13040,0
20230710,161100,84034390,13040,13040,13040,13040,0
20230710,161000,84034390,13040,13040,13040,13040,0
20230710,160900,84034390,13040,13040,13040,13040,0
20230710,160800,84034390,13040,13040,13040,13040,0
20230710,160700,84034390,13040,13040,13040,13040,186
20230710,160600,84034390,13040,13040,13040,13040,0
20230710,160500,84034390,13040,13040,13040,13040,0
20230710,160400,84034390,13040,13040,13040,13040,0
20230710,160300,84034390,13040,13040,13040,13040,0
20230710,160200,84034390,13040,13040,13040,13040,0
20230710,160100,84034390,13040,13040,13040,13040,0
20230710,160000,84034390,13040,13040,13040,13040,0
20230710,155900,84034390,13040,13040,13040,13040,0
20230710,155800,84034390,13040,13040,13040,13040,0
20230710,155700,84034390,13040,13040,13040,13040,0
20230710,155600,84034390,13040,13040,13040,13040,0
20230710,155500,84034390,13040,13040,13040,13040,0
20230710,155400,84034390,13040,13040,13040,13040,0
20230710,155300,84034390,13040,13040,13040,13040,0
20230710,155200,84034390,13040,13040,13040,13040,0
20230710,155100,84034390,13040,13040,13040,13040,0
20230710,155000,84034390,13040,13040,13040,13040,0
20230710,154900,84034390,13040,13040,13040,13040,0
20230710,154800,84034390,13040,13040,13040,13040,0
20230710,154700,84034390,13040,13040,13040,13040,0
20230710,154600,84034390,13040,13040,13040,13040,0
20230710,154500,84034390,13040,13040,13040,13040,0
20230710,154400,84034390,13040,13040,13040,13040,0
20230710,154300,84034390,13040,13040,13040,13040,0
20230710,154200,84034390,13040,13040,13040,13040,0
20230710,154100,84034390,13040,13040,13040,13040,0
20230710,154000,84034390,13040,13040,13040,13040,0
20230710,153900,84034390,13040,13040,13040,13040,0
20230710,153800,84034390,13040,13040,13040,13040,0
20230710,153700,84034390,13040,13040,13040,13040,186
20230710,153600,84034390,13040,13040,13040,13040,0
20230710,153500,84034390,13040,13040,13040,13040,0
20230710,153400,84034390,13040,13040,13040,13040,0
20230710,153300,84034390,13040,13040,13040,13040,0
20230710,153200,84034390,13040,13040,13040,13040,0
20230710,153100,84034390,13040,13040,13040,13040,0
20230710,153000,84034390,13040,13040,13040,13040,186
20230710,152900,81608950,13000,13000,13000,13000,0
20230710,152800,81608950,13000,13000,13000,13000,0
20230710,152700,81608950,13000,13000,13000,13000,0
20230710,152600,81608950,13000,13000,13000,13000,0
20230710,152500,81608950,13000,13000,13000,13000,0
20230710,152400,81608950,13000,13000,13000,13000,0
20230710,152300,81608950,13000,13000,13000,13000,0
20230710,152200,81608950,13000,13000,13000,13000,0
20230710,152100,81608950,13000,13000,13000,13000,0
20230710,152000,81608950,13000,13000,13000,13000,0
20230710,151900,81608950,13000,13000,13000,13000,13
20230710,151800,81439950,13000,12990,13000,12990,221
20230710,151700,78567070,12990,12990,12990,12990,0
20230710,151600,78567070,12990,12990,12990,12990,30
20230710,151500,78177370,12990,12990,12990,12990,0
20230710,151400,78177370,12990,12990,12990,12990,0
20230710,151300,78177370,12990,12990,12990,12990,7
20230710,151200,78086440,12950,12950,12950,12950,0
20230710,151100,78086440,12950,12950,12950,12950,0
20230710,151000,78086440,12950,12950,12950,12950,1
20230710,150900,78073490,12990,12990,12990,12990,21
20230710,150800,77800700,13000,13000,13000,13000,0
20230710,150700,77800700,13000,13000,13000,13000,0
20230710,150600,77800700,13000,12990,13000,12990,19
20230710,150500,77553770,12990,12990,12990,12990,0
20230710,150400,77553770,12990,12990,12990,12990,0
20230710,150300,77553770,12990,12990,12990,12990,24
20230710,150200,77242010,12980,12980,12980,12980,1
20230710,150100,77229030,12980,12980,12980,12980,3
20230710,150000,77190090,12980,12980,12980,12980,14
20230710,145900,77008370,12980,12980,12980,12980,0
20230710,145800,77008370,12980,12980,12980,12980,1
20230710,145700,76995390,12950,12980,12980,12950,40
20230710,145600,76476760,12980,12980,12980,12980,1
20230710,145500,76463780,12980,12980,12980,12980,0
20230710,145400,76463780,12980,12970,12980,12970,19
20230710,145300,76217270,12970,12970,12970,12970,0
20230710,145200,76217270,12970,12970,12970,12970,0
20230710,145100,76217270,12970,12960,12970,12960,3
20230710,145000,76178370,12970,12970,12970,12970,0
20230710,144900,76178370,12970,12970,12970,12970,0
20230710,144800,76178370,12970,12970,12970,12970,11
20230710,144700,76035700,12970,12970,12970,12970,0
20230710,144600,76035700,12970,12970,12970,12970,0
20230710,144500,76035700,12970,12970,12970,12970,0
20230710,144400,76035700,12970,12970,12970,12970,0
20230710,144300,76035700,12970,12970,12970,12970,0
20230710,144200,76035700,12970,12970,12970,12970,0
20230710,144100,76035700,12970,12970,12970,12970,1
20230710,144000,76022730,12970,12970,12970,12970,0
20230710,143900,76022730,12970,12970,12970,12970,1
20230710,143800,76009760,12920,12920,12920,12920,500
20230710,143700,69549760,12970,12970,12970,12970,0
20230710,143600,69549760,12970,12970,12970,12970,0
20230710,143500,69549760,12970,12970,12970,12970,3
20230710,143400,69510850,12970,12970,12970,12970,78
20230710,143300,68499190,12970,12970,12970,12970,0
20230710,143200,68499190,12970,12970,12970,12970,0
20230710,143100,68499190,12970,12970,12970,12970,0
20230710,143000,68499190,12970,12970,12970,12970,0
20230710,142900,68499190,12970,12970,12970,12970,0
20230710,142800,68499190,12970,12970,12970,12970,0
20230710,142700,68499190,12970,12970,12970,12970,10
20230710,142600,68369490,12970,12910,12970,12910,2
20230710,142500,68343610,12970,12970,12970,12970,0
20230710,142400,68343610,12970,12970,12970,12970,0
20230710,142300,68343610,12970,12970,12970,12970,0
20230710,142200,68343610,12970,12970,12970,12970,0
20230710,142100,68343610,12970,12970,12970,12970,0
20230710,142000,68343610,12970,12970,12970,12970,0
20230710,141900,68343610,12970,12970,12970,12970,0
20230710,141800,68343610,12970,12970,12970,12970,0
20230710,141700,68343610,12970,12970,12970,12970,0
20230710,141600,68343610,12970,12970,12970,12970,0
20230710,141500,68343610,12970,12970,12970,12970,0
20230710,141400,68343610,12970,12970,12970,12970,14
20230710,141300,68162030,12970,12970,12970,12970,0
20230710,141200,68162030,12970,12970,12970,12970,0
20230710,141100,68162030,12970,12970,12970,12970,0
20230710,141000,68162030,12970,12970,12970,12970,0
20230710,140900,68162030,12970,12970,12970,12970,0
20230710,140800,68162030,12970,12970,12970,12970,0
20230710,140700,68162030,12970,12970,12970,12970,0
20230710,140600,68162030,12970,12970,12970,12970,0
20230710,140500,68162030,12970,12970,12970,12970,0
20230710,140400,68162030,12970,12930,12970,12930,2
20230710,140300,68136130,12910,12910,12910,12910,0
20230710,140200,68136130,12910,12910,12910,12910,0
20230710,140100,68136130,12910,12910,12910,12910,0
20230710,140000,68136130,12910,12920,12920,12910,12
20230710,135900,67981200,12930,12910,12930,12910,34
20230710,135800,67541980,12910,12910,12910,12910,0
20230710,135700,67541980,12910,12910,12910,12910,0
20230710,135600,67541980,12910,12910,12910,12910,23
20230710,135500,67245050,12910,12910,12910,12910,0
20230710,135400,67245050,12910,12910,12910,12910,9
20230710,135300,67128860,12910,12910,12910,12910,12
20230710,135200,66973940,12910,12910,12910,12910,0
20230710,135100,66973940,12910,12910,12910,12910,0
20230710,135000,66973940,12910,12910,12910,12910,12
20230710,134900,66819020,12970,12960,12970,12960,13
20230710,134800,66650460,12950,12910,12950,12910,20
20230710,134700,66391950,12900,12910,12910,12900,20
20230710,134600,66133860,12910,12910,12910,12910,0
20230710,134500,66133860,12910,12910,12910,12910,11
20230710,134400,65991850,12920,12920,12920,12920,8
20230710,134300,65888490,12920,12920,12920,12920,40
20230710,134200,65371690,12920,12920,12920,12920,1
20230710,134100,65358770,12900,12900,12900,12900,12
20230710,134000,65203970,12910,12910,12910,12910,12
20230710,133900,65049050,12910,12910,12910,12910,0
20230710,133800,65049050,12910,12910,12910,12910,9
20230710,133700,64932860,12910,12910,12910,12910,10
20230710,133600,64803760,12910,12910,12910,12910,0
20230710,133500,64803760,12910,12910,12910,12910,0
20230710,133400,64803760,12910,12900,12910,12900,34
20230710,133300,64365050,12900,12900,12900,12900,0
20230710,133200,64365050,12900,12900,12900,12900,8
20230710,133100,64261850,12910,12910,12910,12910,6
20230710,133000,64184390,12900,12900,12900,12900,0
20230710,132900,64184390,12900,12900,12900,12900,13
20230710,132800,64016690,12910,12900,12910,12900,22
20230710,132700,63732780,12900,12900,12900,12900,0
20230710,132600,63732780,12900,12900,12900,12900,7
20230710,132500,63642480,12910,12910,12910,12910,6
20230710,132400,63565020,12930,12930,12930,12930,0
20230710,132300,63565020,12930,12930,12930,12930,1
20230710,132200,63552090,12930,12910,12930,12910,49
20230710,132100,62918760,12940,12940,12940,12940,0
20230710,132000,62918760,12940,12940,12940,12940,1
20230710,131900,62905820,12910,12910,12910,12910,11
20230710,131800,62763810,12910,12910,12910,12910,0
20230710,131700,62763810,12910,12910,12910,12910,38
20230710,131600,62273230,12910,12910,12910,12910,0
20230710,131500,62273230,12910,12910,12910,12910,11
20230710,131400,62131220,12910,12910,12910,12910,0
20230710,131300,62131220,12910,12910,12910,12910,0
20230710,131200,62131220,12910,12970,12970,12910,13
20230710,131100,61963330,12970,12970,12970,12970,0
20230710,131000,61963330,12970,12930,12970,12930,22
20230710,130900,61678600,12910,12910,12910,12910,11
20230710,130800,61536590,12920,12920,12920,12920,0
20230710,130700,61536590,12920,12910,12920,12910,14
20230710,130600,61355840,12910,12910,12910,12910,11
20230710,130500,61213830,12910,12910,12910,12910,0
20230710,130400,61213830,12910,12910,12910,12910,7
20230710,130300,61123460,12910,12910,12910,12910,12
20230710,130200,60968540,12910,12910,12910,12910,0
20230710,130100,60968540,12910,12910,12910,12910,11
20230710,130000,60826530,12920,12910,12920,12910,16
20230710,125900,60619920,12910,12910,12910,12910,1
20230710,125800,60607010,12910,12920,12920,12910,11
20230710,125700,60464980,12910,12910,12910,12910,11
20230710,125600,60322970,12920,12920,12920,12920,5
20230710,125500,60258370,12920,12920,12920,12920,7
20230710,125400,60167930,12910,12910,12910,12910,0
20230710,125300,60167930,12910,12910,12910,12910,12
20230710,125200,60013010,12910,12910,12910,12910,0
20230710,125100,60013010,12910,12910,12910,12910,10
20230710,125000,59883910,12910,12910,12910,12910,21
20230710,124900,59612800,12910,12910,12910,12910,0
20230710,124800,59612800,12910,12910,12910,12910,0
20230710,124700,59612800,12910,12910,12910,12910,11
20230710,124600,59470790,12920,12920,12920,12920,0
20230710,124500,59470790,12920,12920,12920,12920,12
20230710,124400,59315750,12900,12900,12900,12900,12
20230710,124300,59160950,12900,12910,12910,12900,480
20230710,124200,52966390,12920,12920,12920,12920,8
20230710,124100,52863030,12920,12920,12920,12920,11
20230710,124000,52720910,12920,12920,12920,12920,0
20230710,123900,52720910,12920,12920,12920,12920,10
20230710,123800,52591710,12930,12920,12930,12920,12
20230710,123700,52436660,12930,12930,12930,12930,0
20230710,123600,52436660,12930,12920,12930,12920,43
20230710,123500,51880770,12920,12920,12920,12920,12
20230710,123400,51725730,12920,12920,12920,12920,13
20230710,123300,51557770,12920,12920,12920,12920,0
20230710,123200,51557770,12920,12920,12920,12920,0
20230710,123100,51557770,12920,12930,12930,12920,483
20230710,123000,45312760,12930,12930,12930,12930,0
20230710,122900,45312760,12930,12930,12930,12930,0
20230710,122800,45312760,12930,12930,12930,12930,22
20230710,122700,45028300,12930,12930,12930,12930,0
20230710,122600,45028300,12930,12930,12930,12930,0
20230710,122500,45028300,12930,12930,12930,12930,21
20230710,122400,44756770,12930,12930,12930,12930,0
20230710,122300,44756770,12930,12930,12930,12930,12
20230710,122200,44601610,12940,12920,12940,12920,21
20230710,122100,44330090,12930,12930,12930,12930,0
20230710,122000,44330090,12930,12920,12930,12920,23
20230710,121900,44032780,12920,12920,12920,12920,11
20230710,121800,43890660,12930,12930,12930,12930,3
20230710,121700,43851870,12930,12930,12930,12930,2
20230710,121600,43826010,12940,12940,12940,12940,3
20230710,121500,43787190,12950,12950,12950,12950,0
20230710,121400,43787190,12950,12950,12950,12950,1
20230710,121300,43774240,12950,12950,12950,12950,11
20230710,121200,43631790,12950,12950,12950,12950,11
20230710,121100,43489340,12950,12950,12950,12950,0
20230710,121000,43489340,12950,12950,12950,12950,0
20230710,120900,43489340,12950,12950,12950,12950,20
20230710,120800,43230340,12960,12960,12960,12960,0
20230710,120700,43230340,12960,12960,12960,12960,11
20230710,120600,43087780,12950,12950,12950,12950,25
20230710,120500,42764030,12950,12950,12950,12950,0
20230710,120400,42764030,12950,12950,12950,12950,0
20230710,120300,42764030,12950,12950,12950,12950,18
20230710,120200,42530930,12960,12960,12960,12960,0
20230710,120100,42530930,12960,12960,12960,12960,7
20230710,120000,42440210,12970,12980,12980,12970,3
20230710,115900,42401290,12990,12990,12990,12990,1
20230710,115800,42388300,12960,12960,12960,12960,0
20230710,115700,42388300,12960,12990,13000,12960,16
20230710,115600,42180810,12990,12990,12990,12990,0
20230710,115500,42180810,12990,12960,12990,12960,39
20230710,115400,41674910,12970,12970,12970,12970,1
20230710,115300,41661940,12970,12970,12970,12970,0
20230710,115200,41661940,12970,12970,12970,12970,49
20230710,115100,41026410,12960,12960,12960,12960,11
20230710,115000,40883850,12960,12960,12960,12960,0
20230710,114900,40883850,12960,12960,12960,12960,0
20230710,114800,40883850,12960,12960,12960,12960,0
20230710,114700,40883850,12960,12960,12960,12960,12
20230710,114600,40728330,12960,12960,12960,12960,0
20230710,114500,40728330,12960,12960,12960,12960,0
20230710,114400,40728330,12960,12960,12960,12960,11
20230710,114300,40585770,13010,13010,13010,13010,0
20230710,114200,40585770,13010,13010,13010,13010,0
20230710,114100,40585770,13010,13000,13010,12960,22
20230710,114000,40300130,13010,12930,13010,12930,82
20230710,113900,39236750,12910,12910,12910,12910,0
20230710,113800,39236750,12910,12910,12910,12910,12
20230710,113700,39081830,12910,12910,12910,12910,0
20230710,113600,39081830,12910,12910,12910,12910,0
20230710,113500,39081830,12910,12910,12910,12910,11
20230710,113400,38939820,12920,12920,12920,12920,2
20230710,113300,38913980,12920,12910,12920,12910,49
20230710,113200,38281020,12910,12910,12910,12910,56
20230710,113100,37558060,12910,12910,12910,12910,0
20230710,113000,37558060,12910,12910,12910,12910,8
20230710,112900,37454780,12910,12910,12910,12910,12
20230710,112800,37299860,12910,12910,12910,12910,0
20230710,112700,37299860,12910,12910,12910,12910,11
20230710,112600,37157850,12910,12910,12910,12910,0
20230710,112500,37157850,12910,12910,12910,12910,11
20230710,112400,37015840,12910,12910,12910,12910,0
20230710,112300,37015840,12910,12910,12910,12910,0
20230710,112200,37015840,12910,12910,12910,12910,11
20230710,112100,36873830,12940,12940,12940,12940,0
20230710,112000,36873830,12940,12940,12940,12940,1
20230710,111900,36860890,12910,12910,12910,12910,12
20230710,111800,36705970,12910,12910,12910,12910,0
20230710,111700,36705970,12910,12910,12910,12910,0
20230710,111600,36705970,12910,12910,12910,12910,11
20230710,111500,36563960,12960,12920,12960,12920,47
20230710,111400,35955600,12910,12910,12910,12910,9
20230710,111300,35839410,12910,12910,12910,12910,11
20230710,111200,35697400,12910,12910,12910,12910,0
20230710,111100,35697400,12910,12920,12920,12910,17
20230710,111000,35477870,12920,12910,12920,12910,16
20230710,110900,35271270,12910,12910,12910,12910,0
20230710,110800,35271270,12910,12910,12910,12910,9
20230710,110700,35155080,12910,12910,12910,12910,11
20230710,110600,35013070,12910,12910,12910,12910,0
20230710,110500,35013070,12910,12910,12910,12910,0
20230710,110400,35013070,12910,12910,12910,12910,0
20230710,110300,35013070,12910,12910,12910,12910,11
20230710,110200,34871060,12930,12930,12930,12930,9
20230710,110100,34754690,12910,12910,12910,12910,0
20230710,110000,34754690,12910,12900,12910,12900,41
20230710,105900,34225600,12900,12900,12900,12900,0
20230710,105800,34225600,12900,12900,12900,12900,0
20230710,105700,34225600,12900,12910,12910,12900,15
20230710,105600,34032060,12910,12910,12910,12910,0
20230710,105500,34032060,12910,12910,12910,12910,0
20230710,105400,34032060,12910,12910,12910,12910,11
20230710,105300,33890050,12930,12900,12930,12900,156
20230710,105200,31873240,12890,12890,12890,12890,7
20230710,105100,31783010,12900,12900,12900,12900,89
20230710,105000,30634910,12910,12910,12910,12910,0
20230710,104900,30634910,12910,12900,12910,12900,11
20230710,104800,30493000,12900,12900,12900,12900,11
20230710,104700,30351100,12910,12910,12910,12910,0
20230710,104600,30351100,12910,12910,12910,12910,22
20230710,104500,30067080,12900,12900,12900,12900,11
20230710,104400,29925180,12940,12940,12940,12940,0
20230710,104300,29925180,12940,12940,12940,12940,0
20230710,104200,29925180,12940,12940,12940,12940,19
20230710,104100,29679320,12910,12910,12910,12910,12
20230710,104000,29524400,12900,12920,12920,12900,900
20230710,103900,17907380,12920,12920,12920,12920,0
20230710,103800,17907380,12920,12920,12920,12920,11
20230710,103700,17765260,12940,12940,12940,12940,10
20230710,103600,17635860,12920,12920,12920,12920,0
20230710,103500,17635860,12920,12920,12920,12920,11
20230710,103400,17493740,12950,12950,12950,12950,0
20230710,103300,17493740,12950,12950,12950,12950,9
20230710,103200,17377190,12960,12920,12960,12920,21
20230710,103100,17105510,12930,12930,12930,12930,2
20230710,103000,17079650,12930,12920,12930,12920,37
20230710,102900,16601330,12920,12920,12920,12920,11
20230710,102800,16459210,12930,12930,12930,12930,0
20230710,102700,16459210,12930,12930,12930,12930,1
20230710,102600,16446280,12920,12920,12920,12920,11
20230710,102500,16304160,12920,12920,12920,12920,3
20230710,102400,16265400,12920,12920,12920,12920,0
20230710,102300,16265400,12920,12920,12920,12920,12
20230710,102200,16110360,12960,12960,12960,12960,0
20230710,102100,16110360,12960,12960,12960,12960,5
20230710,102000,16045560,12930,12930,12930,12930,13
20230710,101900,15877470,12930,12930,12930,12930,7
20230710,101800,15786960,12960,12960,12960,12960,0
20230710,101700,15786960,12960,12950,12960,12950,31
20230710,101600,15385300,12930,12930,12930,12930,11
20230710,101500,15243070,12930,12930,12930,12930,1
20230710,101400,15230140,12960,12950,12960,12950,4
20230710,101300,15178310,12930,12920,12930,12920,45
20230710,101200,14596730,12920,12920,12920,12920,0
20230710,101100,14596730,12920,12920,12920,12920,0
20230710,101000,14596730,12920,12920,12920,12920,23
20230710,100900,14299570,12920,12920,12920,12920,0
20230710,100800,14299570,12920,12920,12920,12920,0
20230710,100700,14299570,12920,12930,12930,12920,21
20230710,100600,14028230,12920,12920,12920,12920,0
20230710,100500,14028230,12920,12920,12920,12920,0
20230710,100400,14028230,12920,12920,12920,12920,12
20230710,100300,13873190,12930,12930,12930,12930,0
20230710,100200,13873190,12930,12930,12930,12930,0
20230710,100100,13873190,12930,12920,12930,12920,59
20230710,100000,13110880,12930,12930,12930,12930,459
20230710,095900,7176010,12930,12940,12940,12930,22
20230710,095800,6891450,12930,12930,12930,12930,0
20230710,095700,6891450,12930,12930,12930,12930,11
20230710,095600,6749220,12930,12930,12930,12930,8
20230710,095500,6645780,12930,12930,12930,12930,0
20230710,095400,6645780,12930,12930,12930,12930,12
20230710,095300,6490620,12930,12930,12930,12930,0
20230710,095200,6490620,12930,12930,12930,12930,14
20230710,095100,6309600,12920,12930,12930,12920,24
20230710,095000,5999390,12920,12920,12920,12920,10
20230710,094900,5870190,12920,12920,12920,12920,0
20230710,094800,5870190,12920,12920,12920,12920,11
20230710,094700,5728070,12960,12960,12960,12960,0
20230710,094600,5728070,12960,12960,12960,12960,0
20230710,094500,5728070,12960,12930,12960,12930,14
20230710,094400,5546990,12950,12930,12950,12930,45
20230710,094300,4964940,12950,12950,12950,12950,2
20230710,094200,4939040,12930,12930,12930,12930,11
20230710,094100,4796810,12960,12960,12960,12960,0
20230710,094000,4796810,12960,12950,12960,12950,13
20230710,093900,4628410,12930,12930,12930,12930,11
20230710,093800,4486180,12930,12930,12930,12930,0
20230710,093700,4486180,12930,12920,12930,12920,42
20230710,093600,3943250,12930,12930,12930,12930,1
20230710,093500,3930320,12920,12920,12920,12920,12
20230710,093400,3775280,12920,12920,12920,12920,7
20230710,093300,3684840,12930,12930,12930,12930,0
20230710,093200,3684840,12930,12930,12930,12930,1
20230710,093100,3671910,12920,12920,12920,12920,0
20230710,093000,3671910,12920,12920,12920,12920,0
20230710,092900,3671910,12920,12920,12920,12920,11
20230710,092800,3529790,12950,12960,12960,12950,64
20230710,092700,2700980,12950,12950,12950,12950,0
20230710,092600,2700980,12950,12950,12950,12950,22
20230710,092500,2416080,12960,12960,12960,12960,4
20230710,092400,2364240,12960,12960,12960,12960,0
20230710,092300,2364240,12960,12960,12960,12960,1
20230710,092200,2351280,12960,12960,12960,12960,0
20230710,092100,2351280,12960,12960,12960,12960,5
20230710,092000,2286480,12960,12960,12960,12960,0
20230710,091900,2286480,12960,12960,12960,12960,1
20230710,091800,2273520,12960,12960,12960,12960,0
20230710,091700,2273520,12960,12960,12960,12960,0
20230710,091600,2273520,12960,12960,12960,12960,1
20230710,091500,2260560,12960,12960,12960,12960,1
20230710,091400,2247600,12960,12960,12960,12960,0
20230710,091300,2247600,12960,12960,12960,12960,0
20230710,091200,2247600,12960,12960,12960,12960,0
20230710,091100,2247600,12960,12960,12960,12960,1
20230710,091000,2234640,12960,12960,12960,12960,50
20230710,090900,1586640,12970,12970,12970,12970,0
20230710,090800,1586640,12970,12970,12970,12970,0
20230710,090700,1586640,12970,12970,12970,12970,1
20230710,090600,1573670,12990,12990,12990,12990,0
20230710,090500,1573670,12990,12990,12990,12990,0
20230710,090400,1573670,12990,12990,12990,12990,0
20230710,090300,1573670,12990,12990,12990,12990,0
20230710,090200,1573670,12990,13000,13000,12990,110
20230710,090100,143770,13070,13070,13070,13070,0
20230710,090000,143770,13070,13070,13070,13070,11