KissMeData/072020/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,193700,752216660,10740,10740,10740,10740,1054
20230706,193600,752216660,10740,10740,10740,10740,0
20230706,193500,752216660,10740,10740,10740,10740,0
20230706,193400,752216660,10740,10740,10740,10740,0
20230706,193300,752216660,10740,10740,10740,10740,0
20230706,193200,752216660,10740,10740,10740,10740,0
20230706,193100,752216660,10740,10740,10740,10740,0
20230706,193000,752216660,10740,10740,10740,10740,0
20230706,192900,752216660,10740,10740,10740,10740,0
20230706,192800,752216660,10740,10740,10740,10740,0
20230706,192700,752216660,10740,10740,10740,10740,0
20230706,192600,752216660,10740,10740,10740,10740,0
20230706,192500,752216660,10740,10740,10740,10740,0
20230706,192400,752216660,10740,10740,10740,10740,0
20230706,192300,752216660,10740,10740,10740,10740,0
20230706,192200,752216660,10740,10740,10740,10740,0
20230706,192100,752216660,10740,10740,10740,10740,0
20230706,192000,752216660,10740,10740,10740,10740,0
20230706,191900,752216660,10740,10740,10740,10740,0
20230706,191800,752216660,10740,10740,10740,10740,0
20230706,191700,752216660,10740,10740,10740,10740,0
20230706,191600,752216660,10740,10740,10740,10740,0
20230706,191500,752216660,10740,10740,10740,10740,0
20230706,191400,752216660,10740,10740,10740,10740,0
20230706,191300,752216660,10740,10740,10740,10740,0
20230706,191200,752216660,10740,10740,10740,10740,0
20230706,191100,752216660,10740,10740,10740,10740,0
20230706,191000,752216660,10740,10740,10740,10740,0
20230706,190900,752216660,10740,10740,10740,10740,0
20230706,190800,752216660,10740,10740,10740,10740,0
20230706,190700,752216660,10740,10740,10740,10740,1054
20230706,190600,752216660,10740,10740,10740,10740,0
20230706,190500,752216660,10740,10740,10740,10740,0
20230706,190400,752216660,10740,10740,10740,10740,0
20230706,190300,752216660,10740,10740,10740,10740,0
20230706,190200,752216660,10740,10740,10740,10740,0
20230706,190100,752216660,10740,10740,10740,10740,0
20230706,190000,752216660,10740,10740,10740,10740,0
20230706,185900,752216660,10740,10740,10740,10740,0
20230706,185800,752216660,10740,10740,10740,10740,0
20230706,185700,752216660,10740,10740,10740,10740,0
20230706,185600,752216660,10740,10740,10740,10740,0
20230706,185500,752216660,10740,10740,10740,10740,0
20230706,185400,752216660,10740,10740,10740,10740,0
20230706,185300,752216660,10740,10740,10740,10740,0
20230706,185200,752216660,10740,10740,10740,10740,0
20230706,185100,752216660,10740,10740,10740,10740,0
20230706,185000,752216660,10740,10740,10740,10740,0
20230706,184900,752216660,10740,10740,10740,10740,0
20230706,184800,752216660,10740,10740,10740,10740,0
20230706,184700,752216660,10740,10740,10740,10740,0
20230706,184600,752216660,10740,10740,10740,10740,0
20230706,184500,752216660,10740,10740,10740,10740,0
20230706,184400,752216660,10740,10740,10740,10740,0
20230706,184300,752216660,10740,10740,10740,10740,0
20230706,184200,752216660,10740,10740,10740,10740,0
20230706,184100,752216660,10740,10740,10740,10740,0
20230706,184000,752216660,10740,10740,10740,10740,0
20230706,183900,752216660,10740,10740,10740,10740,0
20230706,183800,752216660,10740,10740,10740,10740,0
20230706,183700,752216660,10740,10740,10740,10740,1054
20230706,183600,752216660,10740,10740,10740,10740,0
20230706,183500,752216660,10740,10740,10740,10740,0
20230706,183400,752216660,10740,10740,10740,10740,0
20230706,183300,752216660,10740,10740,10740,10740,0
20230706,183200,752216660,10740,10740,10740,10740,0
20230706,183100,752216660,10740,10740,10740,10740,0
20230706,183000,752216660,10740,10740,10740,10740,0
20230706,182900,752216660,10740,10740,10740,10740,0
20230706,182800,752216660,10740,10740,10740,10740,0
20230706,182700,752216660,10740,10740,10740,10740,0
20230706,182600,752216660,10740,10740,10740,10740,0
20230706,182500,752216660,10740,10740,10740,10740,0
20230706,182400,752216660,10740,10740,10740,10740,0
20230706,182300,752216660,10740,10740,10740,10740,0
20230706,182200,752216660,10740,10740,10740,10740,0
20230706,182100,752216660,10740,10740,10740,10740,0
20230706,182000,752216660,10740,10740,10740,10740,0
20230706,181900,752216660,10740,10740,10740,10740,0
20230706,181800,752216660,10740,10740,10740,10740,0
20230706,181700,752216660,10740,10740,10740,10740,0
20230706,181600,752216660,10740,10740,10740,10740,0
20230706,181500,752216660,10740,10740,10740,10740,0
20230706,181400,752216660,10740,10740,10740,10740,0
20230706,181300,752216660,10740,10740,10740,10740,0
20230706,181200,752216660,10740,10740,10740,10740,0
20230706,181100,752216660,10740,10740,10740,10740,0
20230706,181000,752216660,10740,10740,10740,10740,0
20230706,180900,752216660,10740,10740,10740,10740,0
20230706,180800,752216660,10740,10740,10740,10740,0
20230706,180700,752216660,10740,10740,10740,10740,1054
20230706,180600,752216660,10740,10740,10740,10740,0
20230706,180500,752216660,10740,10740,10740,10740,0
20230706,180400,752216660,10740,10740,10740,10740,0
20230706,180300,752216660,10740,10740,10740,10740,0
20230706,180200,752216660,10740,10740,10740,10740,0
20230706,180100,752216660,10740,10740,10740,10740,0
20230706,180000,752216660,10740,10740,10740,10740,0
20230706,175900,752216660,10740,10740,10740,10740,0
20230706,175800,752216660,10740,10740,10740,10740,0
20230706,175700,752216660,10740,10740,10740,10740,0
20230706,175600,752216660,10740,10740,10740,10740,0
20230706,175500,752216660,10740,10740,10740,10740,0
20230706,175400,752216660,10740,10740,10740,10740,0
20230706,175300,752216660,10740,10740,10740,10740,0
20230706,175200,752216660,10740,10740,10740,10740,0
20230706,175100,752216660,10740,10740,10740,10740,0
20230706,175000,752216660,10740,10740,10740,10740,0
20230706,174900,752216660,10740,10740,10740,10740,0
20230706,174800,752216660,10740,10740,10740,10740,0
20230706,174700,752216660,10740,10740,10740,10740,0
20230706,174600,752216660,10740,10740,10740,10740,0
20230706,174500,752216660,10740,10740,10740,10740,0
20230706,174400,752216660,10740,10740,10740,10740,0
20230706,174300,752216660,10740,10740,10740,10740,0
20230706,174200,752216660,10740,10740,10740,10740,0
20230706,174100,752216660,10740,10740,10740,10740,0
20230706,174000,752216660,10740,10740,10740,10740,0
20230706,173900,752216660,10740,10740,10740,10740,0
20230706,173800,752216660,10740,10740,10740,10740,0
20230706,173700,752216660,10740,10740,10740,10740,1054
20230706,173600,752216660,10740,10740,10740,10740,0
20230706,173500,752216660,10740,10740,10740,10740,0
20230706,173400,752216660,10740,10740,10740,10740,0
20230706,173300,752216660,10740,10740,10740,10740,0
20230706,173200,752216660,10740,10740,10740,10740,0
20230706,173100,752216660,10740,10740,10740,10740,0
20230706,173000,752216660,10740,10740,10740,10740,0
20230706,172900,752216660,10740,10740,10740,10740,0
20230706,172800,752216660,10740,10740,10740,10740,0
20230706,172700,752216660,10740,10740,10740,10740,0
20230706,172600,752216660,10740,10740,10740,10740,0
20230706,172500,752216660,10740,10740,10740,10740,0
20230706,172400,752216660,10740,10740,10740,10740,0
20230706,172300,752216660,10740,10740,10740,10740,0
20230706,172200,752216660,10740,10740,10740,10740,0
20230706,172100,752216660,10740,10740,10740,10740,0
20230706,172000,752216660,10740,10740,10740,10740,0
20230706,171900,752216660,10740,10740,10740,10740,0
20230706,171800,752216660,10740,10740,10740,10740,0
20230706,171700,752216660,10740,10740,10740,10740,0
20230706,171600,752216660,10740,10740,10740,10740,0
20230706,171500,752216660,10740,10740,10740,10740,0
20230706,171400,752216660,10740,10740,10740,10740,0
20230706,171300,752216660,10740,10740,10740,10740,0
20230706,171200,752216660,10740,10740,10740,10740,0
20230706,171100,752216660,10740,10740,10740,10740,0
20230706,171000,752216660,10740,10740,10740,10740,0
20230706,170900,752216660,10740,10740,10740,10740,0
20230706,170800,752216660,10740,10740,10740,10740,0
20230706,170700,752216660,10740,10740,10740,10740,1054
20230706,170600,752216660,10740,10740,10740,10740,0
20230706,170500,752216660,10740,10740,10740,10740,0
20230706,170400,752216660,10740,10740,10740,10740,0
20230706,170300,752216660,10740,10740,10740,10740,0
20230706,170200,752216660,10740,10740,10740,10740,0
20230706,170100,752216660,10740,10740,10740,10740,0
20230706,170000,752216660,10740,10740,10740,10740,0
20230706,165900,752216660,10740,10740,10740,10740,0
20230706,165800,752216660,10740,10740,10740,10740,0
20230706,165700,752216660,10740,10740,10740,10740,0
20230706,165600,752216660,10740,10740,10740,10740,0
20230706,165500,752216660,10740,10740,10740,10740,0
20230706,165400,752216660,10740,10740,10740,10740,0
20230706,165300,752216660,10740,10740,10740,10740,0
20230706,165200,752216660,10740,10740,10740,10740,0
20230706,165100,752216660,10740,10740,10740,10740,0
20230706,165000,752216660,10740,10740,10740,10740,0
20230706,164900,752216660,10740,10740,10740,10740,0
20230706,164800,752216660,10740,10740,10740,10740,0
20230706,164700,752216660,10740,10740,10740,10740,0
20230706,164600,752216660,10740,10740,10740,10740,0
20230706,164500,752216660,10740,10740,10740,10740,0
20230706,164400,752216660,10740,10740,10740,10740,0
20230706,164300,752216660,10740,10740,10740,10740,0
20230706,164200,752216660,10740,10740,10740,10740,0
20230706,164100,752216660,10740,10740,10740,10740,0
20230706,164000,752216660,10740,10740,10740,10740,0
20230706,163900,752216660,10740,10740,10740,10740,0
20230706,163800,752216660,10740,10740,10740,10740,0
20230706,163700,752216660,10740,10740,10740,10740,1054
20230706,163600,752216660,10740,10740,10740,10740,0
20230706,163500,752216660,10740,10740,10740,10740,0
20230706,163400,752216660,10740,10740,10740,10740,0
20230706,163300,752216660,10740,10740,10740,10740,0
20230706,163200,752216660,10740,10740,10740,10740,0
20230706,163100,752216660,10740,10740,10740,10740,0
20230706,163000,752216660,10740,10740,10740,10740,0
20230706,162900,752216660,10740,10740,10740,10740,0
20230706,162800,752216660,10740,10740,10740,10740,0
20230706,162700,752216660,10740,10740,10740,10740,0
20230706,162600,752216660,10740,10740,10740,10740,0
20230706,162500,752216660,10740,10740,10740,10740,0
20230706,162400,752216660,10740,10740,10740,10740,0
20230706,162300,752216660,10740,10740,10740,10740,0
20230706,162200,752216660,10740,10740,10740,10740,0
20230706,162100,752216660,10740,10740,10740,10740,0
20230706,162000,752216660,10740,10740,10740,10740,0
20230706,161900,752216660,10740,10740,10740,10740,0
20230706,161800,752216660,10740,10740,10740,10740,0
20230706,161700,752216660,10740,10740,10740,10740,0
20230706,161600,752216660,10740,10740,10740,10740,0
20230706,161500,752216660,10740,10740,10740,10740,0
20230706,161400,752216660,10740,10740,10740,10740,0
20230706,161300,752216660,10740,10740,10740,10740,0
20230706,161200,752216660,10740,10740,10740,10740,0
20230706,161100,752216660,10740,10740,10740,10740,0
20230706,161000,752216660,10740,10740,10740,10740,0
20230706,160900,752216660,10740,10740,10740,10740,0
20230706,160800,752216660,10740,10740,10740,10740,0
20230706,160700,752216660,10740,10740,10740,10740,1054
20230706,160600,752216660,10740,10740,10740,10740,0
20230706,160500,752216660,10740,10740,10740,10740,0
20230706,160400,752216660,10740,10740,10740,10740,0
20230706,160300,752216660,10740,10740,10740,10740,0
20230706,160200,752216660,10740,10740,10740,10740,0
20230706,160100,752216660,10740,10740,10740,10740,0
20230706,160000,752216660,10740,10740,10740,10740,0
20230706,155900,752216660,10740,10740,10740,10740,0
20230706,155800,752216660,10740,10740,10740,10740,0
20230706,155700,752216660,10740,10740,10740,10740,0
20230706,155600,752216660,10740,10740,10740,10740,0
20230706,155500,752216660,10740,10740,10740,10740,0
20230706,155400,752216660,10740,10740,10740,10740,0
20230706,155300,752216660,10740,10740,10740,10740,0
20230706,155200,752216660,10740,10740,10740,10740,0
20230706,155100,752216660,10740,10740,10740,10740,0
20230706,155000,752216660,10740,10740,10740,10740,0
20230706,154900,752216660,10740,10740,10740,10740,0
20230706,154800,752216660,10740,10740,10740,10740,0
20230706,154700,752216660,10740,10740,10740,10740,0
20230706,154600,752216660,10740,10740,10740,10740,0
20230706,154500,752216660,10740,10740,10740,10740,0
20230706,154400,752216660,10740,10740,10740,10740,0
20230706,154300,752216660,10740,10740,10740,10740,0
20230706,154200,752216660,10740,10740,10740,10740,0
20230706,154100,752216660,10740,10740,10740,10740,0
20230706,154000,752216660,10740,10740,10740,10740,0
20230706,153900,752216660,10740,10740,10740,10740,0
20230706,153800,752216660,10740,10740,10740,10740,0
20230706,153700,752216660,10740,10740,10740,10740,1054
20230706,153600,752216660,10740,10740,10740,10740,0
20230706,153500,752216660,10740,10740,10740,10740,0
20230706,153400,752216660,10740,10740,10740,10740,0
20230706,153300,752216660,10740,10740,10740,10740,0
20230706,153200,752216660,10740,10740,10740,10740,0
20230706,153100,752216660,10740,10740,10740,10740,0
20230706,153000,752216660,10740,10740,10740,10740,1054
20230706,152900,740896700,10710,10710,10710,10710,0
20230706,152800,740896700,10710,10710,10710,10710,0
20230706,152700,740896700,10710,10710,10710,10710,0
20230706,152600,740896700,10710,10710,10710,10710,0
20230706,152500,740896700,10710,10710,10710,10710,0
20230706,152400,740896700,10710,10710,10710,10710,0
20230706,152300,740896700,10710,10710,10710,10710,0
20230706,152200,740896700,10710,10710,10710,10710,0
20230706,152100,740896700,10710,10710,10710,10710,0
20230706,152000,740896700,10710,10710,10710,10710,0
20230706,151900,740896700,10710,10700,10710,10700,93
20230706,151800,739901580,10710,10710,10710,10710,62
20230706,151700,739237560,10700,10700,10700,10700,51
20230706,151600,738691860,10700,10680,10700,10680,5
20230706,151500,738638440,10700,10700,10700,10690,53
20230706,151400,738071350,10700,10700,10700,10700,0
20230706,151300,738071350,10700,10700,10700,10700,95
20230706,151200,737054850,10670,10670,10670,10670,50
20230706,151100,736521350,10670,10680,10680,10670,174
20230706,151000,734663370,10670,10670,10670,10670,1
20230706,150900,734652700,10670,10710,10710,10670,1277
20230706,150800,721015110,10710,10710,10710,10710,18
20230706,150700,720822330,10710,10710,10710,10710,1
20230706,150600,720811620,10710,10710,10710,10710,100
20230706,150500,719740620,10700,10700,10700,10700,272
20230706,150400,716830220,10720,10710,10720,10710,101
20230706,150300,715748500,10700,10700,10700,10700,1202
20230706,150200,702887100,10700,10700,10700,10700,3
20230706,150100,702855000,10700,10710,10710,10700,247
20230706,150000,700211170,10720,10710,10720,10710,6
20230706,145900,700146870,10710,10710,10710,10700,1712
20230706,145800,681828450,10700,10690,10700,10690,30
20230706,145700,681507640,10700,10700,10700,10700,0
20230706,145600,681507640,10700,10700,10700,10700,161
20230706,145500,679784940,10690,10690,10690,10690,80
20230706,145400,678929740,10690,10700,10700,10670,2048
20230706,145300,657036870,10700,10700,10700,10700,562
20230706,145200,651023470,10700,10710,10710,10700,502
20230706,145100,645652060,10690,10730,10730,10690,101
20230706,145000,644568370,10690,10710,10710,10690,475
20230706,144900,639485950,10700,10720,10720,10700,284
20230706,144800,636447110,10700,10700,10700,10700,0
20230706,144700,636447110,10700,10730,10730,10700,201
20230706,144600,634296350,10730,10730,10730,10730,0
20230706,144500,634296350,10730,10730,10730,10730,10
20230706,144400,634189050,10730,10730,10730,10730,30
20230706,144300,633867150,10730,10730,10730,10730,0
20230706,144200,633867150,10730,10730,10730,10730,10
20230706,144100,633759850,10730,10730,10730,10730,5
20230706,144000,633706200,10730,10730,10730,10730,0
20230706,143900,633706200,10730,10730,10730,10730,0
20230706,143800,633706200,10730,10720,10730,10720,2
20230706,143700,633684750,10710,10710,10710,10710,300
20230706,143600,630471750,10710,10710,10710,10710,266
20230706,143500,627622890,10710,10710,10710,10710,0
20230706,143400,627622890,10710,10710,10710,10710,0
20230706,143300,627622890,10710,10710,10710,10710,0
20230706,143200,627622890,10710,10710,10710,10710,0
20230706,143100,627622890,10710,10730,10730,10710,681
20230706,143000,620327700,10730,10700,10730,10700,119
20230706,142900,619054160,10700,10700,10700,10700,111
20230706,142800,617866460,10700,10740,10740,10700,600
20230706,142700,611444070,10750,10750,10750,10750,0
20230706,142600,611444070,10750,10710,10750,10710,406
20230706,142500,607095600,10700,10710,10710,10700,474
20230706,142400,602021700,10710,10710,10710,10710,247
20230706,142300,599376330,10710,10710,10710,10710,200
20230706,142200,597234330,10780,10780,10780,10780,50
20230706,142100,596695330,10790,10790,10790,10790,0
20230706,142000,596695330,10790,10710,10790,10700,556
20230706,141900,590744840,10810,10810,10810,10810,0
20230706,141800,590744840,10810,10810,10810,10810,0
20230706,141700,590744840,10810,10810,10810,10810,0
20230706,141600,590744840,10810,10810,10810,10810,0
20230706,141500,590744840,10810,10810,10810,10810,1
20230706,141400,590734030,10730,10730,10730,10730,0
20230706,141300,590734030,10730,10730,10730,10710,628
20230706,141200,584003200,10830,10760,10830,10730,114
20230706,141100,582776320,10750,10750,10750,10750,0
20230706,141000,582776320,10750,10750,10750,10750,80
20230706,140900,581916320,10750,10750,10750,10750,0
20230706,140800,581916320,10750,10750,10750,10750,38
20230706,140700,581507820,10750,10750,10750,10750,23
20230706,140600,581260570,10750,10750,10750,10750,0
20230706,140500,581260570,10750,10750,10750,10750,0
20230706,140400,581260570,10750,10750,10750,10750,0
20230706,140300,581260570,10750,10750,10750,10750,1
20230706,140200,581249820,10710,10740,10740,10710,48
20230706,140100,580734980,10750,10760,10760,10750,189
20230706,140000,578701350,10770,10770,10770,10770,9
20230706,135900,578604420,10770,10770,10770,10770,1
20230706,135800,578593650,10720,10760,10760,10720,102
20230706,135700,577497470,10770,10770,10770,10770,0
20230706,135600,577497470,10770,10770,10770,10770,0
20230706,135500,577497470,10770,10770,10770,10770,0
20230706,135400,577497470,10770,10770,10770,10770,10
20230706,135300,577389770,10780,10780,10780,10780,1
20230706,135200,577378990,10780,10780,10780,10780,62
20230706,135100,576710630,10790,10790,10790,10790,0
20230706,135000,576710630,10790,10790,10790,10790,0
20230706,134900,576710630,10790,10790,10790,10790,1
20230706,134800,576699840,10780,10700,10780,10700,52
20230706,134700,576142420,10700,10740,10740,10700,303
20230706,134600,572898390,10750,10750,10750,10750,3
20230706,134500,572866140,10760,10760,10760,10760,0
20230706,134400,572866140,10760,10760,10760,10760,0
20230706,134300,572866140,10760,10760,10760,10760,0
20230706,134200,572866140,10760,10760,10760,10760,1
20230706,134100,572855380,10730,10730,10730,10730,141
20230706,134000,571342450,10730,10730,10730,10730,0
20230706,133900,571342450,10730,10720,10730,10720,3
20230706,133800,571310280,10730,10730,10730,10730,47
20230706,133700,570805970,10730,10730,10730,10730,1
20230706,133600,570795240,10730,10730,10730,10730,0
20230706,133500,570795240,10730,10730,10730,10730,1
20230706,133400,570784510,10700,10710,10710,10700,1468
20230706,133300,555072060,10710,10710,10710,10710,358
20230706,133200,551237880,10800,10800,10800,10800,0
20230706,133100,551237880,10800,10790,10800,10790,20
20230706,133000,551021980,10820,10820,10820,10820,7
20230706,132900,550946240,10820,10820,10820,10820,0
20230706,132800,550946240,10820,10730,10870,10720,270
20230706,132700,548049120,10720,10720,10720,10720,422
20230706,132600,543525280,10710,10720,10720,10710,9
20230706,132500,543428880,10710,10720,10720,10710,11
20230706,132400,543311010,10710,10720,10720,10700,643
20230706,132300,536427460,10720,10720,10720,10720,1
20230706,132200,536416740,10720,10710,10720,10690,1687
20230706,132100,518363300,10710,10720,10720,10710,310
20230706,132000,515043100,10710,10710,10720,10710,14
20230706,131900,514893060,10720,10720,10720,10720,0
20230706,131800,514893060,10720,10720,10720,10710,142
20230706,131700,513371630,10710,10720,10720,10710,47
20230706,131600,512868210,10710,10720,10720,10710,141
20230706,131500,511357150,10730,10730,10730,10730,10
20230706,131400,511249850,10730,10730,10730,10730,51
20230706,131300,510702620,10720,10720,10720,10720,150
20230706,131200,509094620,10720,10720,10720,10720,58
20230706,131100,508472860,10720,10730,10730,10720,3
20230706,131000,508440680,10730,10730,10730,10730,50
20230706,130900,507904180,10720,10720,10720,10720,393
20230706,130800,503691220,10720,10720,10720,10720,400
20230706,130700,499403220,10730,10740,10740,10730,633
20230706,130600,492610750,10780,10750,10780,10740,301
20230706,130500,489376500,10750,10750,10750,10750,0
20230706,130400,489376500,10750,10750,10750,10750,8
20230706,130300,489290500,10760,10760,10760,10760,46
20230706,130200,488795540,10780,10780,10780,10780,10
20230706,130100,488687740,10780,10780,10780,10780,0
20230706,130000,488687740,10780,10780,10780,10780,4
20230706,125900,488644620,10780,10780,10780,10780,0
20230706,125800,488644620,10780,10780,10780,10780,0
20230706,125700,488644620,10780,10780,10780,10780,0
20230706,125600,488644620,10780,10780,10780,10780,3
20230706,125500,488612280,10770,10770,10770,10770,164
20230706,125400,486846000,10740,10740,10740,10740,0
20230706,125300,486846000,10740,10730,10740,10730,51
20230706,125200,486298270,10740,10740,10740,10740,31
20230706,125100,485965330,10730,10730,10730,10730,0
20230706,125000,485965330,10730,10760,10760,10730,1496
20230706,124900,469890230,10790,10790,10790,10790,1
20230706,124800,469879440,10770,10770,10770,10770,105
20230706,124700,468748590,10790,10790,10790,10790,0
20230706,124600,468748590,10790,10790,10790,10790,0
20230706,124500,468748590,10790,10790,10790,10790,7
20230706,124400,468673060,10790,10790,10790,10790,0
20230706,124300,468673060,10790,10790,10790,10790,0
20230706,124200,468673060,10790,10790,10790,10790,0
20230706,124100,468673060,10790,10770,10790,10760,221
20230706,124000,466292660,10790,10790,10790,10790,1
20230706,123900,466281870,10770,10770,10770,10770,174
20230706,123800,464407890,10790,10790,10790,10790,4
20230706,123700,464364730,10790,10770,10790,10770,51
20230706,123600,463815440,10770,10770,10770,10770,200
20230706,123500,461661440,10770,10770,10770,10770,44
20230706,123400,461187560,10770,10770,10770,10770,2
20230706,123300,461166020,10790,10780,10790,10780,127
20230706,123200,459796950,10780,10800,10800,10780,845
20230706,123100,450678950,10830,10830,10830,10830,0
20230706,123000,450678950,10830,10830,10830,10830,0
20230706,122900,450678950,10830,10830,10830,10830,0
20230706,122800,450678950,10830,10800,10830,10800,607
20230706,122700,444119630,10830,10830,10830,10830,0
20230706,122600,444119630,10830,10830,10830,10830,0
20230706,122500,444119630,10830,10830,10830,10830,0
20230706,122400,444119630,10830,10830,10830,10830,0
20230706,122300,444119630,10830,10810,10830,10810,3
20230706,122200,444087180,10800,10800,10800,10800,419
20230706,122100,439561980,10810,10810,10810,10810,7
20230706,122000,439486310,10820,10820,10820,10820,3
20230706,121900,439453850,10820,10820,10820,10820,0
20230706,121800,439453850,10820,10820,10820,10820,0
20230706,121700,439453850,10820,10820,10820,10820,0
20230706,121600,439453850,10820,10820,10820,10820,0
20230706,121500,439453850,10820,10820,10820,10820,11
20230706,121400,439334830,10820,10820,10820,10820,0
20230706,121300,439334830,10820,10820,10820,10820,1
20230706,121200,439324010,10790,10790,10790,10790,300
20230706,121100,436087010,10790,10790,10790,10790,0
20230706,121000,436087010,10790,10790,10790,10790,0
20230706,120900,436087010,10790,10790,10790,10790,100
20230706,120800,435008010,10810,10810,10810,10810,55
20230706,120700,434413460,10810,10810,10810,10810,0
20230706,120600,434413460,10810,10820,10820,10810,2
20230706,120500,434391830,10790,10790,10790,10790,40
20230706,120400,433960230,10820,10790,10820,10790,53
20230706,120300,433387970,10800,10800,10800,10800,984
20230706,120200,422760770,10810,10810,10810,10810,62
20230706,120100,422090550,10810,10810,10810,10810,0
20230706,120000,422090550,10810,10810,10810,10810,11
20230706,115900,421971640,10810,10810,10810,10810,0
20230706,115800,421971640,10810,10810,10810,10800,361
20230706,115700,418069520,10820,10820,10820,10820,373
20230706,115600,414033660,10820,10820,10820,10820,0
20230706,115500,414033660,10820,10820,10820,10820,0
20230706,115400,414033660,10820,10820,10820,10820,63
20230706,115300,413352000,10820,10820,10820,10820,40
20230706,115200,412919200,10830,10840,10840,10830,367
20230706,115100,408943990,10840,10840,10840,10840,0
20230706,115000,408943990,10840,10840,10840,10840,44
20230706,114900,408467030,10840,10840,10840,10840,171
20230706,114800,406613390,10840,10840,10840,10840,0
20230706,114700,406613390,10840,10840,10840,10840,0
20230706,114600,406613390,10840,10840,10840,10840,1
20230706,114500,406602550,10840,10830,10840,10830,69
20230706,114400,405855100,10840,10840,10840,10840,1
20230706,114300,405844260,10840,10840,10840,10840,1
20230706,114200,405833420,10830,10830,10830,10830,6
20230706,114100,405768440,10830,10830,10830,10830,0
20230706,114000,405768440,10830,10830,10830,10830,0
20230706,113900,405768440,10830,10830,10830,10830,0
20230706,113800,405768440,10830,10830,10830,10830,0
20230706,113700,405768440,10830,10830,10830,10830,116
20230706,113600,404512160,10840,10840,10840,10840,3
20230706,113500,404479640,10830,10840,10840,10830,448
20230706,113400,399625910,10870,10870,10870,10870,0
20230706,113300,399625910,10870,10870,10870,10870,1
20230706,113200,399615040,10840,10840,10840,10840,1
20230706,113100,399604200,10880,10880,10880,10880,1
20230706,113000,399593320,10840,10840,10840,10840,0
20230706,112900,399593320,10840,10840,10840,10840,0
20230706,112800,399593320,10840,10840,10840,10840,0
20230706,112700,399593320,10840,10840,10840,10840,62
20230706,112600,398921240,10830,10830,10830,10830,0
20230706,112500,398921240,10830,10840,10840,10830,544
20230706,112400,393026780,10880,10880,10880,10880,0
20230706,112300,393026780,10880,10880,10880,10880,3
20230706,112200,392994140,10880,10880,10880,10880,0
20230706,112100,392994140,10880,10880,10880,10880,0
20230706,112000,392994140,10880,10880,10880,10880,0
20230706,111900,392994140,10880,10880,10880,10880,1
20230706,111800,392983260,10880,10880,10880,10880,1
20230706,111700,392972380,10850,10840,10850,10840,2956
20230706,111600,360899840,10850,10850,10850,10850,53
20230706,111500,360324790,10840,10840,10840,10840,91
20230706,111400,359338350,10840,10840,10840,10840,0
20230706,111300,359338350,10840,10840,10840,10840,10
20230706,111200,359229950,10840,10840,10840,10840,20
20230706,111100,359013150,10840,10840,10840,10840,0
20230706,111000,359013150,10840,10840,10840,10840,1
20230706,110900,359002310,10810,10810,10810,10810,0
20230706,110800,359002310,10810,10810,10810,10810,0
20230706,110700,359002310,10810,10810,10810,10810,0
20230706,110600,359002310,10810,10810,10810,10810,0
20230706,110500,359002310,10810,10810,10810,10810,0
20230706,110400,359002310,10810,10810,10810,10810,0
20230706,110300,359002310,10810,10810,10810,10810,0
20230706,110200,359002310,10810,10810,10810,10810,100
20230706,110100,357921310,10840,10840,10840,10840,0
20230706,110000,357921310,10840,10840,10840,10840,1
20230706,105900,357910470,10810,10810,10810,10810,150
20230706,105800,356288970,10810,10810,10810,10810,0
20230706,105700,356288970,10810,10810,10810,10810,0
20230706,105600,356288970,10810,10810,10810,10810,0
20230706,105500,356288970,10810,10810,10810,10810,900
20230706,105400,346559970,10810,10810,10810,10810,965
20230706,105300,336128320,10820,10820,10820,10820,36
20230706,105200,335738800,10840,10840,10840,10840,0
20230706,105100,335738800,10840,10840,10840,10840,0
20230706,105000,335738800,10840,10840,10840,10840,0
20230706,104900,335738800,10840,10820,10840,10820,49
20230706,104800,335208160,10820,10830,10830,10820,257
20230706,104700,332427290,10840,10840,10840,10840,16
20230706,104600,332253850,10810,10800,10810,10800,301
20230706,104500,329000050,10840,10830,10840,10800,700
20230706,104400,321433930,10840,10840,10840,10840,0
20230706,104300,321433930,10840,10840,10840,10840,0
20230706,104200,321433930,10840,10840,10840,10840,0
20230706,104100,321433930,10840,10840,10840,10840,0
20230706,104000,321433930,10840,10820,10840,10810,97
20230706,103900,320384790,10830,10830,10830,10820,132
20230706,103800,318955390,10830,10830,10830,10830,51
20230706,103700,318403060,10830,10830,10830,10830,40
20230706,103600,317969860,10840,10840,10840,10840,10
20230706,103500,317861460,10840,10840,10840,10840,7
20230706,103400,317785580,10850,10850,10850,10850,0
20230706,103300,317785580,10850,10850,10850,10850,0
20230706,103200,317785580,10850,10850,10850,10850,0
20230706,103100,317785580,10850,10850,10850,10850,0
20230706,103000,317785580,10850,10850,10850,10850,5
20230706,102900,317731330,10850,10850,10850,10850,0
20230706,102800,317731330,10850,10840,10850,10840,150
20230706,102700,316104630,10810,10840,10840,10810,72
20230706,102600,315326230,10820,10830,10840,10820,71
20230706,102500,314557970,10840,10840,10840,10840,1
20230706,102400,314547130,10820,10810,10820,10810,111
20230706,102300,313346910,10810,10810,10810,10810,149
20230706,102200,311736220,10810,10820,10820,10810,21
20230706,102100,311509010,10810,10810,10810,10810,0
20230706,102000,311509010,10810,10810,10810,10810,0
20230706,101900,311509010,10810,10810,10810,10810,0
20230706,101800,311509010,10810,10820,10820,10810,408
20230706,101700,307095600,10840,10840,10840,10840,5
20230706,101600,307041400,10820,10840,10840,10820,11
20230706,101500,306922200,10840,10840,10840,10840,12
20230706,101400,306792120,10830,10830,10830,10830,353
20230706,101300,302969130,10840,10840,10840,10840,564
20230706,101200,296855370,10850,10870,10870,10850,62
20230706,101100,296182200,10870,10870,10870,10870,1
20230706,101000,296171330,10880,10880,10880,10880,2
20230706,100900,296149570,10840,10850,10880,10840,516
20230706,100800,290553280,10870,10870,10870,10870,0
20230706,100700,290553280,10870,10870,10870,10870,43
20230706,100600,290085870,10870,10870,10870,10870,0
20230706,100500,290085870,10870,10870,10870,10870,101
20230706,100400,288988000,10850,10850,10850,10850,6
20230706,100300,288922900,10850,10850,10850,10850,0
20230706,100200,288922900,10850,10850,10850,10850,121
20230706,100100,287610050,10870,10870,10870,10870,10
20230706,100000,287501350,10870,10850,10870,10850,60
20230706,095900,286850190,10850,10840,10850,10840,30
20230706,095800,286524870,10850,10850,10850,10850,67
20230706,095700,285797920,10870,10870,10870,10870,166
20230706,095600,283993500,10840,10840,10840,10840,287
20230706,095500,280882420,10830,10830,10830,10830,0
20230706,095400,280882420,10830,10830,10840,10830,235
20230706,095300,278336960,10830,10830,10830,10830,43
20230706,095200,277871270,10820,10820,10820,10820,83
20230706,095100,276973210,10820,10820,10820,10820,0
20230706,095000,276973210,10820,10820,10820,10820,345
20230706,094900,273240310,10820,10820,10820,10820,0
20230706,094800,273240310,10820,10820,10820,10810,550
20230706,094700,267292640,10820,10830,10830,10820,13
20230706,094600,267151860,10830,10830,10830,10830,1
20230706,094500,267141030,10830,10840,10840,10830,3
20230706,094400,267108530,10810,10850,10850,10810,844
20230706,094300,257968640,10860,10860,10860,10860,0
20230706,094200,257968640,10860,10860,10860,10830,25
20230706,094100,257697440,10830,10860,10860,10830,100
20230706,094000,256613710,10840,10860,10860,10840,94
20230706,093900,255594650,10850,10860,10860,10830,17
20230706,093800,255410260,10850,10850,10850,10850,56
20230706,093700,254802660,10850,10850,10850,10850,460
20230706,093600,249811660,10850,10850,10850,10850,462
20230706,093500,244798960,10810,10810,10810,10810,0
20230706,093400,244798960,10810,10810,10810,10810,930
20230706,093300,234745660,10810,10800,10810,10800,878
20230706,093200,225258330,10800,10800,10800,10800,134
20230706,093100,223811130,10810,10810,10810,10800,293
20230706,093000,220645790,10800,10800,10800,10800,15
20230706,092900,220483790,10810,10800,10810,10800,3
20230706,092800,220451370,10800,10800,10800,10800,113
20230706,092700,219230970,10810,10800,10810,10800,326
20230706,092600,215709220,10800,10810,10810,10800,405
20230706,092500,211335150,10800,10810,10810,10800,1778
20230706,092400,192128560,10810,10820,10820,10810,915
20230706,092300,182236530,10820,10820,10860,10820,1622
20230706,092200,164686450,10850,10830,10850,10820,1730
20230706,092100,145948800,10840,10840,10840,10840,237
20230706,092000,143379720,10830,10830,10830,10830,0
20230706,091900,143379720,10830,10830,10830,10830,0
20230706,091800,143379720,10830,10830,10830,10830,1026
20230706,091700,132268140,10850,10850,10850,10850,34
20230706,091600,131899240,10850,10850,10850,10850,5
20230706,091500,131844990,10860,10820,10860,10800,1609
20230706,091400,114446350,10850,10820,10850,10810,75
20230706,091300,113633670,10800,10860,10860,10800,1093
20230706,091200,101811970,10860,10860,10880,10860,642
20230706,091100,94838290,10860,10860,10870,10860,35
20230706,091000,94458170,10850,10900,10900,10850,407
20230706,090900,90039180,10900,10930,10940,10850,1596
20230706,090800,72627370,10960,10960,10960,10930,217
20230706,090700,70253500,10950,11010,11010,10950,3138
20230706,090600,35781750,11010,11010,11010,11010,131
20230706,090500,34339440,11010,11040,11040,11010,62
20230706,090400,33656670,11050,11030,11060,11030,47
20230706,090300,33138210,11030,11030,11030,11010,226
20230706,090200,30647270,11030,11030,11030,11030,63
20230706,090100,29952380,11030,11080,11080,11030,564
20230706,090000,23720500,11070,11080,11090,11070,1341