KissMeData/036670/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,191000,86551840,8590,8590,8590,8590,250
20230704,190900,86551840,8590,8590,8590,8590,0
20230704,190800,86551840,8590,8590,8590,8590,0
20230704,190700,86551840,8590,8590,8590,8590,0
20230704,190600,86551840,8590,8590,8590,8590,0
20230704,190500,86551840,8590,8590,8590,8590,0
20230704,190400,86551840,8590,8590,8590,8590,0
20230704,190300,86551840,8590,8590,8590,8590,0
20230704,190200,86551840,8590,8590,8590,8590,0
20230704,190100,86551840,8590,8590,8590,8590,0
20230704,190000,86551840,8590,8590,8590,8590,0
20230704,185900,86551840,8590,8590,8590,8590,0
20230704,185800,86551840,8590,8590,8590,8590,0
20230704,185700,86551840,8590,8590,8590,8590,0
20230704,185600,86551840,8590,8590,8590,8590,0
20230704,185500,86551840,8590,8590,8590,8590,0
20230704,185400,86551840,8590,8590,8590,8590,0
20230704,185300,86551840,8590,8590,8590,8590,0
20230704,185200,86551840,8590,8590,8590,8590,0
20230704,185100,86551840,8590,8590,8590,8590,0
20230704,185000,86551840,8590,8590,8590,8590,0
20230704,184900,86551840,8590,8590,8590,8590,0
20230704,184800,86551840,8590,8590,8590,8590,0
20230704,184700,86551840,8590,8590,8590,8590,0
20230704,184600,86551840,8590,8590,8590,8590,0
20230704,184500,86551840,8590,8590,8590,8590,0
20230704,184400,86551840,8590,8590,8590,8590,0
20230704,184300,86551840,8590,8590,8590,8590,0
20230704,184200,86551840,8590,8590,8590,8590,0
20230704,184100,86551840,8590,8590,8590,8590,0
20230704,184000,86551840,8590,8590,8590,8590,250
20230704,183900,86551840,8590,8590,8590,8590,0
20230704,183800,86551840,8590,8590,8590,8590,0
20230704,183700,86551840,8590,8590,8590,8590,0
20230704,183600,86551840,8590,8590,8590,8590,0
20230704,183500,86551840,8590,8590,8590,8590,0
20230704,183400,86551840,8590,8590,8590,8590,0
20230704,183300,86551840,8590,8590,8590,8590,0
20230704,183200,86551840,8590,8590,8590,8590,0
20230704,183100,86551840,8590,8590,8590,8590,0
20230704,183000,86551840,8590,8590,8590,8590,0
20230704,182900,86551840,8590,8590,8590,8590,0
20230704,182800,86551840,8590,8590,8590,8590,0
20230704,182700,86551840,8590,8590,8590,8590,0
20230704,182600,86551840,8590,8590,8590,8590,0
20230704,182500,86551840,8590,8590,8590,8590,0
20230704,182400,86551840,8590,8590,8590,8590,0
20230704,182300,86551840,8590,8590,8590,8590,0
20230704,182200,86551840,8590,8590,8590,8590,0
20230704,182100,86551840,8590,8590,8590,8590,0
20230704,182000,86551840,8590,8590,8590,8590,0
20230704,181900,86551840,8590,8590,8590,8590,0
20230704,181800,86551840,8590,8590,8590,8590,0
20230704,181700,86551840,8590,8590,8590,8590,0
20230704,181600,86551840,8590,8590,8590,8590,0
20230704,181500,86551840,8590,8590,8590,8590,0
20230704,181400,86551840,8590,8590,8590,8590,0
20230704,181300,86551840,8590,8590,8590,8590,0
20230704,181200,86551840,8590,8590,8590,8590,0
20230704,181100,86551840,8590,8590,8590,8590,0
20230704,181000,86551840,8590,8590,8590,8590,250
20230704,180900,86551840,8590,8590,8590,8590,0
20230704,180800,86551840,8590,8590,8590,8590,0
20230704,180700,86551840,8590,8590,8590,8590,0
20230704,180600,86551840,8590,8590,8590,8590,0
20230704,180500,86551840,8590,8590,8590,8590,0
20230704,180400,86551840,8590,8590,8590,8590,0
20230704,180300,86551840,8590,8590,8590,8590,0
20230704,180200,86551840,8590,8590,8590,8590,0
20230704,180100,86551840,8590,8590,8590,8590,0
20230704,180000,86551840,8590,8590,8590,8590,0
20230704,175900,86551840,8590,8590,8590,8590,0
20230704,175800,86551840,8590,8590,8590,8590,0
20230704,175700,86551840,8590,8590,8590,8590,0
20230704,175600,86551840,8590,8590,8590,8590,0
20230704,175500,86551840,8590,8590,8590,8590,0
20230704,175400,86551840,8590,8590,8590,8590,0
20230704,175300,86551840,8590,8590,8590,8590,0
20230704,175200,86551840,8590,8590,8590,8590,0
20230704,175100,86551840,8590,8590,8590,8590,0
20230704,175000,86551840,8590,8590,8590,8590,0
20230704,174900,86551840,8590,8590,8590,8590,0
20230704,174800,86551840,8590,8590,8590,8590,0
20230704,174700,86551840,8590,8590,8590,8590,0
20230704,174600,86551840,8590,8590,8590,8590,0
20230704,174500,86551840,8590,8590,8590,8590,0
20230704,174400,86551840,8590,8590,8590,8590,0
20230704,174300,86551840,8590,8590,8590,8590,0
20230704,174200,86551840,8590,8590,8590,8590,0
20230704,174100,86551840,8590,8590,8590,8590,0
20230704,174000,86551840,8590,8590,8590,8590,250
20230704,173900,86551840,8590,8590,8590,8590,0
20230704,173800,86551840,8590,8590,8590,8590,0
20230704,173700,86551840,8590,8590,8590,8590,0
20230704,173600,86551840,8590,8590,8590,8590,0
20230704,173500,86551840,8590,8590,8590,8590,0
20230704,173400,86551840,8590,8590,8590,8590,0
20230704,173300,86551840,8590,8590,8590,8590,0
20230704,173200,86551840,8590,8590,8590,8590,0
20230704,173100,86551840,8590,8590,8590,8590,0
20230704,173000,86551840,8590,8590,8590,8590,0
20230704,172900,86551840,8590,8590,8590,8590,0
20230704,172800,86551840,8590,8590,8590,8590,0
20230704,172700,86551840,8590,8590,8590,8590,0
20230704,172600,86551840,8590,8590,8590,8590,0
20230704,172500,86551840,8590,8590,8590,8590,0
20230704,172400,86551840,8590,8590,8590,8590,0
20230704,172300,86551840,8590,8590,8590,8590,0
20230704,172200,86551840,8590,8590,8590,8590,0
20230704,172100,86551840,8590,8590,8590,8590,0
20230704,172000,86551840,8590,8590,8590,8590,0
20230704,171900,86551840,8590,8590,8590,8590,0
20230704,171800,86551840,8590,8590,8590,8590,0
20230704,171700,86551840,8590,8590,8590,8590,0
20230704,171600,86551840,8590,8590,8590,8590,0
20230704,171500,86551840,8590,8590,8590,8590,0
20230704,171400,86551840,8590,8590,8590,8590,0
20230704,171300,86551840,8590,8590,8590,8590,0
20230704,171200,86551840,8590,8590,8590,8590,0
20230704,171100,86551840,8590,8590,8590,8590,0
20230704,171000,86551840,8590,8590,8590,8590,250
20230704,170900,86551840,8590,8590,8590,8590,0
20230704,170800,86551840,8590,8590,8590,8590,0
20230704,170700,86551840,8590,8590,8590,8590,0
20230704,170600,86551840,8590,8590,8590,8590,0
20230704,170500,86551840,8590,8590,8590,8590,0
20230704,170400,86551840,8590,8590,8590,8590,0
20230704,170300,86551840,8590,8590,8590,8590,0
20230704,170200,86551840,8590,8590,8590,8590,0
20230704,170100,86551840,8590,8590,8590,8590,0
20230704,170000,86551840,8590,8590,8590,8590,0
20230704,165900,86551840,8590,8590,8590,8590,0
20230704,165800,86551840,8590,8590,8590,8590,0
20230704,165700,86551840,8590,8590,8590,8590,0
20230704,165600,86551840,8590,8590,8590,8590,0
20230704,165500,86551840,8590,8590,8590,8590,0
20230704,165400,86551840,8590,8590,8590,8590,0
20230704,165300,86551840,8590,8590,8590,8590,0
20230704,165200,86551840,8590,8590,8590,8590,0
20230704,165100,86551840,8590,8590,8590,8590,0
20230704,165000,86551840,8590,8590,8590,8590,0
20230704,164900,86551840,8590,8590,8590,8590,0
20230704,164800,86551840,8590,8590,8590,8590,0
20230704,164700,86551840,8590,8590,8590,8590,0
20230704,164600,86551840,8590,8590,8590,8590,0
20230704,164500,86551840,8590,8590,8590,8590,0
20230704,164400,86551840,8590,8590,8590,8590,0
20230704,164300,86551840,8590,8590,8590,8590,0
20230704,164200,86551840,8590,8590,8590,8590,0
20230704,164100,86551840,8590,8590,8590,8590,0
20230704,164000,86551840,8590,8590,8590,8590,250
20230704,163900,86551840,8590,8590,8590,8590,0
20230704,163800,86551840,8590,8590,8590,8590,0
20230704,163700,86551840,8590,8590,8590,8590,0
20230704,163600,86551840,8590,8590,8590,8590,0
20230704,163500,86551840,8590,8590,8590,8590,0
20230704,163400,86551840,8590,8590,8590,8590,0
20230704,163300,86551840,8590,8590,8590,8590,0
20230704,163200,86551840,8590,8590,8590,8590,0
20230704,163100,86551840,8590,8590,8590,8590,0
20230704,163000,86551840,8590,8590,8590,8590,0
20230704,162900,86551840,8590,8590,8590,8590,0
20230704,162800,86551840,8590,8590,8590,8590,0
20230704,162700,86551840,8590,8590,8590,8590,0
20230704,162600,86551840,8590,8590,8590,8590,0
20230704,162500,86551840,8590,8590,8590,8590,0
20230704,162400,86551840,8590,8590,8590,8590,0
20230704,162300,86551840,8590,8590,8590,8590,0
20230704,162200,86551840,8590,8590,8590,8590,0
20230704,162100,86551840,8590,8590,8590,8590,0
20230704,162000,86551840,8590,8590,8590,8590,0
20230704,161900,86551840,8590,8590,8590,8590,0
20230704,161800,86551840,8590,8590,8590,8590,0
20230704,161700,86551840,8590,8590,8590,8590,0
20230704,161600,86551840,8590,8590,8590,8590,0
20230704,161500,86551840,8590,8590,8590,8590,0
20230704,161400,86551840,8590,8590,8590,8590,0
20230704,161300,86551840,8590,8590,8590,8590,0
20230704,161200,86551840,8590,8590,8590,8590,0
20230704,161100,86551840,8590,8590,8590,8590,0
20230704,161000,86551840,8590,8590,8590,8590,250
20230704,160900,86551840,8590,8590,8590,8590,0
20230704,160800,86551840,8590,8590,8590,8590,0
20230704,160700,86551840,8590,8590,8590,8590,0
20230704,160600,86551840,8590,8590,8590,8590,0
20230704,160500,86551840,8590,8590,8590,8590,0
20230704,160400,86551840,8590,8590,8590,8590,0
20230704,160300,86551840,8590,8590,8590,8590,0
20230704,160200,86551840,8590,8590,8590,8590,0
20230704,160100,86551840,8590,8590,8590,8590,0
20230704,160000,86551840,8590,8590,8590,8590,0
20230704,155900,86551840,8590,8590,8590,8590,0
20230704,155800,86551840,8590,8590,8590,8590,0
20230704,155700,86551840,8590,8590,8590,8590,0
20230704,155600,86551840,8590,8590,8590,8590,0
20230704,155500,86551840,8590,8590,8590,8590,0
20230704,155400,86551840,8590,8590,8590,8590,0
20230704,155300,86551840,8590,8590,8590,8590,0
20230704,155200,86551840,8590,8590,8590,8590,0
20230704,155100,86551840,8590,8590,8590,8590,0
20230704,155000,86551840,8590,8590,8590,8590,0
20230704,154900,86551840,8590,8590,8590,8590,0
20230704,154800,86551840,8590,8590,8590,8590,0
20230704,154700,86551840,8590,8590,8590,8590,0
20230704,154600,86551840,8590,8590,8590,8590,0
20230704,154500,86551840,8590,8590,8590,8590,0
20230704,154400,86551840,8590,8590,8590,8590,0
20230704,154300,86551840,8590,8590,8590,8590,0
20230704,154200,86551840,8590,8590,8590,8590,0
20230704,154100,86551840,8590,8590,8590,8590,0
20230704,154000,86551840,8590,8590,8590,8590,250
20230704,153900,86551840,8590,8590,8590,8590,0
20230704,153800,86551840,8590,8590,8590,8590,0
20230704,153700,86551840,8590,8590,8590,8590,0
20230704,153600,86551840,8590,8590,8590,8590,0
20230704,153500,86551840,8590,8590,8590,8590,0
20230704,153400,86551840,8590,8590,8590,8590,0
20230704,153300,86551840,8590,8590,8590,8590,0
20230704,153200,86551840,8590,8590,8590,8590,0
20230704,153100,86551840,8590,8590,8590,8590,0
20230704,153000,86551840,8590,8590,8590,8590,250
20230704,152900,84404340,8580,8580,8580,8580,0
20230704,152800,84404340,8580,8580,8580,8580,0
20230704,152700,84404340,8580,8580,8580,8580,0
20230704,152600,84404340,8580,8580,8580,8580,0
20230704,152500,84404340,8580,8580,8580,8580,0
20230704,152400,84404340,8580,8580,8580,8580,0
20230704,152300,84404340,8580,8580,8580,8580,0
20230704,152200,84404340,8580,8580,8580,8580,0
20230704,152100,84404340,8580,8580,8580,8580,0
20230704,152000,84404340,8580,8580,8580,8580,0
20230704,151900,84404340,8580,8580,8580,8580,0
20230704,151800,84404340,8580,8580,8580,8580,1
20230704,151700,84395760,8580,8580,8580,8580,4
20230704,151600,84361440,8580,8580,8580,8580,0
20230704,151500,84361440,8580,8580,8580,8580,0
20230704,151400,84361440,8580,8580,8580,8580,0
20230704,151300,84361440,8580,8580,8580,8580,0
20230704,151200,84361440,8580,8580,8580,8580,10
20230704,151100,84275640,8580,8580,8580,8580,0
20230704,151000,84275640,8580,8580,8580,8580,0
20230704,150900,84275640,8580,8580,8580,8580,0
20230704,150800,84275640,8580,8580,8580,8580,0
20230704,150700,84275640,8580,8580,8580,8580,0
20230704,150600,84275640,8580,8580,8580,8580,0
20230704,150500,84275640,8580,8580,8580,8580,0
20230704,150400,84275640,8580,8580,8580,8580,0
20230704,150300,84275640,8580,8580,8580,8580,0
20230704,150200,84275640,8580,8580,8580,8580,0
20230704,150100,84275640,8580,8580,8580,8580,0
20230704,150000,84275640,8580,8580,8580,8580,0
20230704,145900,84275640,8580,8580,8580,8580,0
20230704,145800,84275640,8580,8580,8580,8580,58
20230704,145700,83778000,8570,8570,8570,8570,0
20230704,145600,83778000,8570,8570,8570,8570,0
20230704,145500,83778000,8570,8570,8570,8570,0
20230704,145400,83778000,8570,8570,8570,8570,0
20230704,145300,83778000,8570,8570,8570,8570,0
20230704,145200,83778000,8570,8570,8570,8570,0
20230704,145100,83778000,8570,8570,8570,8570,0
20230704,145000,83778000,8570,8570,8570,8570,0
20230704,144900,83778000,8570,8570,8570,8570,0
20230704,144800,83778000,8570,8570,8570,8570,0
20230704,144700,83778000,8570,8570,8570,8570,0
20230704,144600,83778000,8570,8570,8570,8570,20
20230704,144500,83606600,8570,8570,8570,8570,0
20230704,144400,83606600,8570,8570,8570,8570,0
20230704,144300,83606600,8570,8570,8570,8570,0
20230704,144200,83606600,8570,8570,8570,8570,0
20230704,144100,83606600,8570,8570,8570,8570,0
20230704,144000,83606600,8570,8570,8570,8570,0
20230704,143900,83606600,8570,8570,8570,8570,0
20230704,143800,83606600,8570,8570,8570,8570,0
20230704,143700,83606600,8570,8570,8570,8570,0
20230704,143600,83606600,8570,8570,8570,8570,22
20230704,143500,83418060,8580,8580,8580,8580,0
20230704,143400,83418060,8580,8580,8580,8580,0
20230704,143300,83418060,8580,8580,8580,8580,0
20230704,143200,83418060,8580,8580,8580,8580,0
20230704,143100,83418060,8580,8580,8580,8580,0
20230704,143000,83418060,8580,8580,8580,8580,28
20230704,142900,83177820,8580,8580,8580,8580,53
20230704,142800,82723080,8580,8580,8580,8580,0
20230704,142700,82723080,8580,8580,8580,8580,0
20230704,142600,82723080,8580,8580,8580,8580,0
20230704,142500,82723080,8580,8580,8580,8580,50
20230704,142400,82294080,8580,8580,8580,8580,0
20230704,142300,82294080,8580,8580,8580,8580,20
20230704,142200,82122480,8580,8580,8580,8580,0
20230704,142100,82122480,8580,8580,8580,8580,0
20230704,142000,82122480,8580,8580,8580,8580,0
20230704,141900,82122480,8580,8580,8580,8580,0
20230704,141800,82122480,8580,8580,8580,8580,1
20230704,141700,82113900,8580,8580,8580,8580,1
20230704,141600,82105320,8570,8570,8570,8570,0
20230704,141500,82105320,8570,8570,8570,8570,20
20230704,141400,81933920,8570,8570,8570,8570,0
20230704,141300,81933920,8570,8570,8570,8570,0
20230704,141200,81933920,8570,8570,8570,8570,0
20230704,141100,81933920,8570,8570,8570,8570,0
20230704,141000,81933920,8570,8570,8570,8570,1
20230704,140900,81925350,8560,8560,8560,8560,0
20230704,140800,81925350,8560,8560,8560,8560,0
20230704,140700,81925350,8560,8560,8560,8560,0
20230704,140600,81925350,8560,8560,8560,8560,149
20230704,140500,80649910,8560,8560,8560,8560,0
20230704,140400,80649910,8560,8560,8560,8560,0
20230704,140300,80649910,8560,8560,8560,8560,0
20230704,140200,80649910,8560,8560,8560,8560,0
20230704,140100,80649910,8560,8560,8560,8560,0
20230704,140000,80649910,8560,8560,8560,8560,0
20230704,135900,80649910,8560,8560,8560,8560,0
20230704,135800,80649910,8560,8560,8560,8560,0
20230704,135700,80649910,8560,8560,8560,8560,0
20230704,135600,80649910,8560,8560,8560,8560,0
20230704,135500,80649910,8560,8560,8560,8560,0
20230704,135400,80649910,8560,8560,8560,8560,0
20230704,135300,80649910,8560,8560,8560,8560,0
20230704,135200,80649910,8560,8560,8560,8560,0
20230704,135100,80649910,8560,8550,8560,8550,12
20230704,135000,80547290,8550,8550,8550,8550,0
20230704,134900,80547290,8550,8550,8550,8550,0
20230704,134800,80547290,8550,8550,8550,8550,0
20230704,134700,80547290,8550,8550,8550,8550,0
20230704,134600,80547290,8550,8550,8550,8550,0
20230704,134500,80547290,8550,8550,8550,8550,1
20230704,134400,80538740,8550,8550,8550,8550,12
20230704,134300,80436140,8560,8560,8560,8560,0
20230704,134200,80436140,8560,8560,8560,8560,0
20230704,134100,80436140,8560,8560,8560,8560,2
20230704,134000,80419020,8560,8560,8560,8560,0
20230704,133900,80419020,8560,8560,8560,8560,0
20230704,133800,80419020,8560,8560,8560,8560,0
20230704,133700,80419020,8560,8560,8560,8560,0
20230704,133600,80419020,8560,8560,8560,8560,0
20230704,133500,80419020,8560,8560,8560,8560,0
20230704,133400,80419020,8560,8560,8560,8560,0
20230704,133300,80419020,8560,8560,8560,8560,1
20230704,133200,80410460,8560,8560,8560,8560,0
20230704,133100,80410460,8560,8560,8560,8560,0
20230704,133000,80410460,8560,8560,8560,8560,1
20230704,132900,80401900,8560,8560,8560,8560,200
20230704,132800,78689900,8560,8560,8560,8560,200
20230704,132700,76977900,8570,8570,8570,8570,0
20230704,132600,76977900,8570,8570,8570,8570,0
20230704,132500,76977900,8570,8570,8570,8570,0
20230704,132400,76977900,8570,8570,8570,8570,21
20230704,132300,76797930,8570,8570,8570,8570,0
20230704,132200,76797930,8570,8570,8570,8570,21
20230704,132100,76617960,8570,8570,8570,8570,0
20230704,132000,76617960,8570,8570,8570,8570,1
20230704,131900,76609390,8570,8570,8570,8570,0
20230704,131800,76609390,8570,8570,8570,8570,0
20230704,131700,76609390,8570,8570,8570,8570,0
20230704,131600,76609390,8570,8570,8570,8570,1
20230704,131500,76600820,8570,8570,8570,8570,0
20230704,131400,76600820,8570,8570,8570,8570,1
20230704,131300,76592250,8580,8580,8580,8580,0
20230704,131200,76592250,8580,8580,8580,8580,0
20230704,131100,76592250,8580,8580,8580,8580,0
20230704,131000,76592250,8580,8580,8580,8580,0
20230704,130900,76592250,8580,8580,8580,8580,40
20230704,130800,76249050,8560,8560,8560,8560,0
20230704,130700,76249050,8560,8560,8560,8560,20
20230704,130600,76077850,8510,8510,8510,8510,0
20230704,130500,76077850,8510,8560,8560,8510,606
20230704,130400,70908330,8590,8590,8590,8590,0
20230704,130300,70908330,8590,8590,8590,8590,0
20230704,130200,70908330,8590,8590,8590,8590,0
20230704,130100,70908330,8590,8590,8590,8590,45
20230704,130000,70521780,8590,8590,8590,8590,0
20230704,125900,70521780,8590,8590,8590,8590,0
20230704,125800,70521780,8590,8590,8590,8590,0
20230704,125700,70521780,8590,8590,8590,8590,10
20230704,125600,70435880,8580,8580,8580,8580,10
20230704,125500,70350080,8590,8590,8590,8590,0
20230704,125400,70350080,8590,8590,8590,8590,2
20230704,125300,70332900,8570,8560,8570,8560,68
20230704,125200,69750810,8550,8550,8550,8550,0
20230704,125100,69750810,8550,8550,8550,8550,0
20230704,125000,69750810,8550,8550,8550,8550,0
20230704,124900,69750810,8550,8550,8550,8550,22
20230704,124800,69562710,8550,8550,8550,8550,0
20230704,124700,69562710,8550,8550,8550,8550,3
20230704,124600,69537060,8550,8550,8550,8550,11
20230704,124500,69443010,8550,8550,8550,8550,0
20230704,124400,69443010,8550,8550,8550,8550,1
20230704,124300,69434460,8550,8550,8550,8550,124
20230704,124200,68374260,8550,8550,8550,8550,0
20230704,124100,68374260,8550,8560,8560,8550,11
20230704,124000,68280140,8560,8560,8560,8560,50
20230704,123900,67852140,8570,8570,8570,8570,0
20230704,123800,67852140,8570,8570,8570,8570,1
20230704,123700,67843570,8590,8590,8590,8590,11
20230704,123600,67749080,8590,8590,8590,8590,0
20230704,123500,67749080,8590,8590,8590,8590,0
20230704,123400,67749080,8590,8590,8590,8590,1
20230704,123300,67740490,8600,8600,8600,8600,0
20230704,123200,67740490,8600,8550,8600,8550,350
20230704,123100,64742050,8550,8550,8550,8550,0
20230704,123000,64742050,8550,8550,8550,8550,20
20230704,122900,64571050,8550,8550,8550,8550,0
20230704,122800,64571050,8550,8550,8550,8550,0
20230704,122700,64571050,8550,8550,8550,8550,0
20230704,122600,64571050,8550,8550,8550,8550,0
20230704,122500,64571050,8550,8550,8550,8550,0
20230704,122400,64571050,8550,8550,8550,8550,0
20230704,122300,64571050,8550,8550,8550,8550,5
20230704,122200,64528300,8550,8550,8550,8550,10
20230704,122100,64442800,8550,8550,8550,8550,0
20230704,122000,64442800,8550,8550,8550,8550,8
20230704,121900,64374400,8550,8550,8550,8550,0
20230704,121800,64374400,8550,8550,8550,8550,1
20230704,121700,64365850,8550,8550,8550,8550,0
20230704,121600,64365850,8550,8550,8550,8550,10
20230704,121500,64280350,8550,8550,8550,8550,0
20230704,121400,64280350,8550,8550,8550,8550,0
20230704,121300,64280350,8550,8550,8550,8550,0
20230704,121200,64280350,8550,8540,8550,8540,29
20230704,121100,64032550,8540,8540,8540,8540,3
20230704,121000,64006930,8540,8540,8540,8540,0
20230704,120900,64006930,8540,8540,8540,8540,1
20230704,120800,63998390,8540,8540,8540,8540,0
20230704,120700,63998390,8540,8540,8540,8540,5
20230704,120600,63955690,8550,8550,8550,8550,0
20230704,120500,63955690,8550,8550,8550,8550,0
20230704,120400,63955690,8550,8550,8550,8550,0
20230704,120300,63955690,8550,8550,8550,8550,0
20230704,120200,63955690,8550,8550,8550,8550,0
20230704,120100,63955690,8550,8550,8550,8550,1
20230704,120000,63947140,8550,8550,8550,8550,0
20230704,115900,63947140,8550,8550,8550,8550,1
20230704,115800,63938590,8550,8550,8550,8550,0
20230704,115700,63938590,8550,8550,8550,8550,0
20230704,115600,63938590,8550,8550,8550,8550,0
20230704,115500,63938590,8550,8530,8550,8530,150
20230704,115400,62657990,8530,8530,8530,8530,0
20230704,115300,62657990,8530,8530,8530,8530,3
20230704,115200,62632400,8530,8530,8530,8530,0
20230704,115100,62632400,8530,8530,8530,8530,0
20230704,115000,62632400,8530,8530,8530,8530,1
20230704,114900,62623870,8530,8530,8530,8530,1
20230704,114800,62615340,8530,8530,8530,8530,0
20230704,114700,62615340,8530,8530,8530,8530,0
20230704,114600,62615340,8530,8530,8530,8530,0
20230704,114500,62615340,8530,8530,8530,8530,5
20230704,114400,62572690,8540,8540,8540,8540,0
20230704,114300,62572690,8540,8540,8540,8540,0
20230704,114200,62572690,8540,8540,8540,8540,0
20230704,114100,62572690,8540,8540,8540,8540,0
20230704,114000,62572690,8540,8540,8540,8540,0
20230704,113900,62572690,8540,8540,8540,8540,20
20230704,113800,62401890,8540,8540,8540,8540,0
20230704,113700,62401890,8540,8540,8540,8540,0
20230704,113600,62401890,8540,8540,8540,8540,30
20230704,113500,62145690,8540,8540,8540,8540,0
20230704,113400,62145690,8540,8540,8540,8540,5
20230704,113300,62102990,8540,8540,8540,8540,0
20230704,113200,62102990,8540,8540,8540,8540,0
20230704,113100,62102990,8540,8540,8540,8540,0
20230704,113000,62102990,8540,8540,8540,8540,5
20230704,112900,62060290,8540,8540,8540,8540,11
20230704,112800,61966350,8540,8540,8540,8540,0
20230704,112700,61966350,8540,8540,8540,8540,24
20230704,112600,61761390,8540,8540,8540,8540,0
20230704,112500,61761390,8540,8540,8540,8540,2
20230704,112400,61744310,8540,8540,8540,8540,0
20230704,112300,61744310,8540,8540,8540,8540,0
20230704,112200,61744310,8540,8540,8540,8540,0
20230704,112100,61744310,8540,8540,8540,8540,1
20230704,112000,61735770,8540,8540,8540,8540,0
20230704,111900,61735770,8540,8530,8540,8530,5
20230704,111800,61693100,8510,8510,8510,8510,0
20230704,111700,61693100,8510,8510,8510,8510,0
20230704,111600,61693100,8510,8510,8510,8510,0
20230704,111500,61693100,8510,8510,8510,8510,0
20230704,111400,61693100,8510,8510,8510,8510,0
20230704,111300,61693100,8510,8510,8510,8510,0
20230704,111200,61693100,8510,8510,8510,8510,0
20230704,111100,61693100,8510,8510,8510,8510,0
20230704,111000,61693100,8510,8510,8510,8510,0
20230704,110900,61693100,8510,8510,8510,8510,13
20230704,110800,61582470,8520,8520,8520,8520,0
20230704,110700,61582470,8520,8520,8520,8520,2
20230704,110600,61565430,8520,8520,8520,8520,0
20230704,110500,61565430,8520,8520,8520,8520,0
20230704,110400,61565430,8520,8520,8520,8520,0
20230704,110300,61565430,8520,8520,8520,8520,0
20230704,110200,61565430,8520,8520,8520,8520,0
20230704,110100,61565430,8520,8520,8520,8520,0
20230704,110000,61565430,8520,8520,8520,8520,0
20230704,105900,61565430,8520,8520,8520,8520,0
20230704,105800,61565430,8520,8520,8520,8520,1
20230704,105700,61556910,8520,8520,8520,8520,0
20230704,105600,61556910,8520,8520,8520,8520,0
20230704,105500,61556910,8520,8520,8520,8520,0
20230704,105400,61556910,8520,8520,8520,8520,0
20230704,105300,61556910,8520,8520,8520,8520,25
20230704,105200,61343910,8500,8500,8500,8500,0
20230704,105100,61343910,8500,8500,8500,8500,29
20230704,105000,61097410,8520,8520,8520,8520,0
20230704,104900,61097410,8520,8520,8520,8520,2
20230704,104800,61080370,8520,8520,8520,8520,1
20230704,104700,61071850,8510,8510,8510,8510,0
20230704,104600,61071850,8510,8510,8510,8510,4
20230704,104500,61037810,8510,8520,8520,8510,2
20230704,104400,61020780,8520,8520,8520,8520,1
20230704,104300,61012260,8500,8500,8500,8500,0
20230704,104200,61012260,8500,8500,8500,8500,0
20230704,104100,61012260,8500,8500,8500,8500,0
20230704,104000,61012260,8500,8500,8500,8500,0
20230704,103900,61012260,8500,8500,8500,8500,0
20230704,103800,61012260,8500,8500,8500,8500,0
20230704,103700,61012260,8500,8500,8500,8500,0
20230704,103600,61012260,8500,8500,8500,8500,0
20230704,103500,61012260,8500,8510,8510,8500,2
20230704,103400,60995250,8510,8510,8510,8510,3
20230704,103300,60969720,8510,8510,8510,8510,10
20230704,103200,60884620,8520,8520,8520,8520,0
20230704,103100,60884620,8520,8510,8520,8510,16
20230704,103000,60748310,8470,8470,8470,8470,0
20230704,102900,60748310,8470,8470,8470,8470,0
20230704,102800,60748310,8470,8470,8470,8470,0
20230704,102700,60748310,8470,8470,8470,8470,1
20230704,102600,60739840,8460,8460,8460,8460,0
20230704,102500,60739840,8460,8490,8490,8460,4531
20230704,102400,22397380,8490,8490,8490,8490,0
20230704,102300,22397380,8490,8490,8490,8490,10
20230704,102200,22312480,8500,8500,8500,8500,19
20230704,102100,22150980,8520,8520,8520,8520,0
20230704,102000,22150980,8520,8520,8520,8520,10
20230704,101900,22065780,8520,8520,8520,8520,5
20230704,101800,22023180,8520,8520,8520,8520,0
20230704,101700,22023180,8520,8520,8520,8520,31
20230704,101600,21759060,8520,8520,8520,8520,0
20230704,101500,21759060,8520,8520,8520,8520,0
20230704,101400,21759060,8520,8520,8520,8520,0
20230704,101300,21759060,8520,8520,8520,8520,0
20230704,101200,21759060,8520,8520,8520,8520,300
20230704,101100,19203060,8480,8480,8480,8480,0
20230704,101000,19203060,8480,8480,8480,8480,0
20230704,100900,19203060,8480,8480,8480,8480,0
20230704,100800,19203060,8480,8480,8480,8480,0
20230704,100700,19203060,8480,8500,8500,8480,102
20230704,100600,18337140,8520,8520,8520,8520,0
20230704,100500,18337140,8520,8520,8520,8520,0
20230704,100400,18337140,8520,8520,8520,8520,0
20230704,100300,18337140,8520,8520,8520,8520,0
20230704,100200,18337140,8520,8520,8520,8520,0
20230704,100100,18337140,8520,8520,8520,8520,0
20230704,100000,18337140,8520,8520,8520,8520,0
20230704,095900,18337140,8520,8520,8520,8520,1
20230704,095800,18328620,8520,8520,8520,8520,0
20230704,095700,18328620,8520,8520,8520,8520,0
20230704,095600,18328620,8520,8520,8520,8520,0
20230704,095500,18328620,8520,8520,8520,8520,3
20230704,095400,18303060,8520,8520,8520,8520,10
20230704,095300,18217860,8520,8520,8520,8520,0
20230704,095200,18217860,8520,8520,8520,8520,12
20230704,095100,18115620,8520,8520,8520,8520,10
20230704,095000,18030420,8470,8470,8470,8470,0
20230704,094900,18030420,8470,8480,8480,8470,47
20230704,094800,17632290,8470,8470,8470,8470,0
20230704,094700,17632290,8470,8470,8470,8470,0
20230704,094600,17632290,8470,8470,8470,8470,0
20230704,094500,17632290,8470,8470,8470,8470,0
20230704,094400,17632290,8470,8470,8470,8470,0
20230704,094300,17632290,8470,8470,8470,8470,0
20230704,094200,17632290,8470,8500,8500,8470,209
20230704,094100,15859490,8510,8510,8510,8510,206
20230704,094000,14106430,8520,8520,8520,8520,0
20230704,093900,14106430,8520,8520,8520,8520,0
20230704,093800,14106430,8520,8520,8520,8520,51
20230704,093700,13671910,8520,8520,8520,8520,278
20230704,093600,11303350,8530,8530,8530,8530,0
20230704,093500,11303350,8530,8530,8530,8530,2
20230704,093400,11286290,8540,8540,8540,8540,0
20230704,093300,11286290,8540,8540,8540,8540,13
20230704,093200,11175270,8530,8530,8530,8530,10
20230704,093100,11089970,8540,8540,8540,8540,37
20230704,093000,10773990,8520,8530,8530,8520,119
20230704,092900,9760090,8530,8530,8530,8530,0
20230704,092800,9760090,8530,8530,8530,8530,0
20230704,092700,9760090,8530,8530,8530,8530,2
20230704,092600,9743030,8540,8530,8540,8530,61
20230704,092500,9222690,8540,8540,8540,8540,0
20230704,092400,9222690,8540,8540,8540,8540,2
20230704,092300,9205610,8520,8520,8520,8520,1
20230704,092200,9197090,8520,8520,8520,8520,77
20230704,092100,8541050,8520,8540,8540,8520,42
20230704,092000,8182810,8540,8540,8540,8540,0
20230704,091900,8182810,8540,8540,8540,8540,31
20230704,091800,7918070,8540,8540,8540,8540,0
20230704,091700,7918070,8540,8540,8540,8540,0
20230704,091600,7918070,8540,8540,8540,8540,2
20230704,091500,7900990,8510,8510,8510,8510,0
20230704,091400,7900990,8510,8510,8510,8510,0
20230704,091300,7900990,8510,8510,8510,8510,0
20230704,091200,7900990,8510,8540,8540,8510,20
20230704,091100,7730610,8540,8540,8540,8540,4
20230704,091000,7696450,8540,8540,8540,8540,0
20230704,090900,7696450,8540,8520,8540,8520,16
20230704,090800,7559830,8500,8500,8500,8500,0
20230704,090700,7559830,8500,8500,8500,8500,0
20230704,090600,7559830,8500,8500,8500,8500,0
20230704,090500,7559830,8500,8500,8500,8500,0
20230704,090400,7559830,8500,8500,8500,8500,0
20230704,090300,7559830,8500,8500,8500,8500,24
20230704,090200,7355830,8500,8520,8520,8500,101
20230704,090100,6497130,8520,8550,8550,8520,333
20230704,090000,3659400,8550,8550,8550,8550,428