KissMeData/200780/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,200700,42597180,6720,6720,6720,6720,240
20230703,200600,42597180,6720,6720,6720,6720,0
20230703,200500,42597180,6720,6720,6720,6720,0
20230703,200400,42597180,6720,6720,6720,6720,0
20230703,200300,42597180,6720,6720,6720,6720,0
20230703,200200,42597180,6720,6720,6720,6720,0
20230703,200100,42597180,6720,6720,6720,6720,0
20230703,200000,42597180,6720,6720,6720,6720,0
20230703,195900,42597180,6720,6720,6720,6720,0
20230703,195800,42597180,6720,6720,6720,6720,0
20230703,195700,42597180,6720,6720,6720,6720,0
20230703,195600,42597180,6720,6720,6720,6720,0
20230703,195500,42597180,6720,6720,6720,6720,0
20230703,195400,42597180,6720,6720,6720,6720,0
20230703,195300,42597180,6720,6720,6720,6720,0
20230703,195200,42597180,6720,6720,6720,6720,0
20230703,195100,42597180,6720,6720,6720,6720,0
20230703,195000,42597180,6720,6720,6720,6720,0
20230703,194900,42597180,6720,6720,6720,6720,0
20230703,194800,42597180,6720,6720,6720,6720,0
20230703,194700,42597180,6720,6720,6720,6720,0
20230703,194600,42597180,6720,6720,6720,6720,0
20230703,194500,42597180,6720,6720,6720,6720,0
20230703,194400,42597180,6720,6720,6720,6720,0
20230703,194300,42597180,6720,6720,6720,6720,0
20230703,194200,42597180,6720,6720,6720,6720,0
20230703,194100,42597180,6720,6720,6720,6720,0
20230703,194000,42597180,6720,6720,6720,6720,0
20230703,193900,42597180,6720,6720,6720,6720,0
20230703,193800,42597180,6720,6720,6720,6720,0
20230703,193700,42597180,6720,6720,6720,6720,240
20230703,193600,42597180,6720,6720,6720,6720,0
20230703,193500,42597180,6720,6720,6720,6720,0
20230703,193400,42597180,6720,6720,6720,6720,0
20230703,193300,42597180,6720,6720,6720,6720,0
20230703,193200,42597180,6720,6720,6720,6720,0
20230703,193100,42597180,6720,6720,6720,6720,0
20230703,193000,42597180,6720,6720,6720,6720,0
20230703,192900,42597180,6720,6720,6720,6720,0
20230703,192800,42597180,6720,6720,6720,6720,0
20230703,192700,42597180,6720,6720,6720,6720,0
20230703,192600,42597180,6720,6720,6720,6720,0
20230703,192500,42597180,6720,6720,6720,6720,0
20230703,192400,42597180,6720,6720,6720,6720,0
20230703,192300,42597180,6720,6720,6720,6720,0
20230703,192200,42597180,6720,6720,6720,6720,0
20230703,192100,42597180,6720,6720,6720,6720,0
20230703,192000,42597180,6720,6720,6720,6720,0
20230703,191900,42597180,6720,6720,6720,6720,0
20230703,191800,42597180,6720,6720,6720,6720,0
20230703,191700,42597180,6720,6720,6720,6720,0
20230703,191600,42597180,6720,6720,6720,6720,0
20230703,191500,42597180,6720,6720,6720,6720,0
20230703,191400,42597180,6720,6720,6720,6720,0
20230703,191300,42597180,6720,6720,6720,6720,0
20230703,191200,42597180,6720,6720,6720,6720,0
20230703,191100,42597180,6720,6720,6720,6720,0
20230703,191000,42597180,6720,6720,6720,6720,0
20230703,190900,42597180,6720,6720,6720,6720,0
20230703,190800,42597180,6720,6720,6720,6720,0
20230703,190700,42597180,6720,6720,6720,6720,240
20230703,190600,42597180,6720,6720,6720,6720,0
20230703,190500,42597180,6720,6720,6720,6720,0
20230703,190400,42597180,6720,6720,6720,6720,0
20230703,190300,42597180,6720,6720,6720,6720,0
20230703,190200,42597180,6720,6720,6720,6720,0
20230703,190100,42597180,6720,6720,6720,6720,0
20230703,190000,42597180,6720,6720,6720,6720,0
20230703,185900,42597180,6720,6720,6720,6720,0
20230703,185800,42597180,6720,6720,6720,6720,0
20230703,185700,42597180,6720,6720,6720,6720,0
20230703,185600,42597180,6720,6720,6720,6720,0
20230703,185500,42597180,6720,6720,6720,6720,0
20230703,185400,42597180,6720,6720,6720,6720,0
20230703,185300,42597180,6720,6720,6720,6720,0
20230703,185200,42597180,6720,6720,6720,6720,0
20230703,185100,42597180,6720,6720,6720,6720,0
20230703,185000,42597180,6720,6720,6720,6720,0
20230703,184900,42597180,6720,6720,6720,6720,0
20230703,184800,42597180,6720,6720,6720,6720,0
20230703,184700,42597180,6720,6720,6720,6720,0
20230703,184600,42597180,6720,6720,6720,6720,0
20230703,184500,42597180,6720,6720,6720,6720,0
20230703,184400,42597180,6720,6720,6720,6720,0
20230703,184300,42597180,6720,6720,6720,6720,0
20230703,184200,42597180,6720,6720,6720,6720,0
20230703,184100,42597180,6720,6720,6720,6720,0
20230703,184000,42597180,6720,6720,6720,6720,0
20230703,183900,42597180,6720,6720,6720,6720,0
20230703,183800,42597180,6720,6720,6720,6720,0
20230703,183700,42597180,6720,6720,6720,6720,240
20230703,183600,42597180,6720,6720,6720,6720,0
20230703,183500,42597180,6720,6720,6720,6720,0
20230703,183400,42597180,6720,6720,6720,6720,0
20230703,183300,42597180,6720,6720,6720,6720,0
20230703,183200,42597180,6720,6720,6720,6720,0
20230703,183100,42597180,6720,6720,6720,6720,0
20230703,183000,42597180,6720,6720,6720,6720,0
20230703,182900,42597180,6720,6720,6720,6720,0
20230703,182800,42597180,6720,6720,6720,6720,0
20230703,182700,42597180,6720,6720,6720,6720,0
20230703,182600,42597180,6720,6720,6720,6720,0
20230703,182500,42597180,6720,6720,6720,6720,0
20230703,182400,42597180,6720,6720,6720,6720,0
20230703,182300,42597180,6720,6720,6720,6720,0
20230703,182200,42597180,6720,6720,6720,6720,0
20230703,182100,42597180,6720,6720,6720,6720,0
20230703,182000,42597180,6720,6720,6720,6720,0
20230703,181900,42597180,6720,6720,6720,6720,0
20230703,181800,42597180,6720,6720,6720,6720,0
20230703,181700,42597180,6720,6720,6720,6720,0
20230703,181600,42597180,6720,6720,6720,6720,0
20230703,181500,42597180,6720,6720,6720,6720,0
20230703,181400,42597180,6720,6720,6720,6720,0
20230703,181300,42597180,6720,6720,6720,6720,0
20230703,181200,42597180,6720,6720,6720,6720,0
20230703,181100,42597180,6720,6720,6720,6720,0
20230703,181000,42597180,6720,6720,6720,6720,0
20230703,180900,42597180,6720,6720,6720,6720,0
20230703,180800,42597180,6720,6720,6720,6720,0
20230703,180700,42597180,6720,6720,6720,6720,240
20230703,180600,42597180,6720,6720,6720,6720,0
20230703,180500,42597180,6720,6720,6720,6720,0
20230703,180400,42597180,6720,6720,6720,6720,0
20230703,180300,42597180,6720,6720,6720,6720,0
20230703,180200,42597180,6720,6720,6720,6720,0
20230703,180100,42597180,6720,6720,6720,6720,0
20230703,180000,42597180,6720,6720,6720,6720,0
20230703,175900,42597180,6720,6720,6720,6720,0
20230703,175800,42597180,6720,6720,6720,6720,0
20230703,175700,42597180,6720,6720,6720,6720,0
20230703,175600,42597180,6720,6720,6720,6720,0
20230703,175500,42597180,6720,6720,6720,6720,0
20230703,175400,42597180,6720,6720,6720,6720,0
20230703,175300,42597180,6720,6720,6720,6720,0
20230703,175200,42597180,6720,6720,6720,6720,0
20230703,175100,42597180,6720,6720,6720,6720,0
20230703,175000,42597180,6720,6720,6720,6720,0
20230703,174900,42597180,6720,6720,6720,6720,0
20230703,174800,42597180,6720,6720,6720,6720,0
20230703,174700,42597180,6720,6720,6720,6720,0
20230703,174600,42597180,6720,6720,6720,6720,0
20230703,174500,42597180,6720,6720,6720,6720,0
20230703,174400,42597180,6720,6720,6720,6720,0
20230703,174300,42597180,6720,6720,6720,6720,0
20230703,174200,42597180,6720,6720,6720,6720,0
20230703,174100,42597180,6720,6720,6720,6720,0
20230703,174000,42597180,6720,6720,6720,6720,0
20230703,173900,42597180,6720,6720,6720,6720,0
20230703,173800,42597180,6720,6720,6720,6720,0
20230703,173700,42597180,6720,6720,6720,6720,240
20230703,173600,42597180,6720,6720,6720,6720,0
20230703,173500,42597180,6720,6720,6720,6720,0
20230703,173400,42597180,6720,6720,6720,6720,0
20230703,173300,42597180,6720,6720,6720,6720,0
20230703,173200,42597180,6720,6720,6720,6720,0
20230703,173100,42597180,6720,6720,6720,6720,0
20230703,173000,42597180,6720,6720,6720,6720,0
20230703,172900,42597180,6720,6720,6720,6720,0
20230703,172800,42597180,6720,6720,6720,6720,0
20230703,172700,42597180,6720,6720,6720,6720,0
20230703,172600,42597180,6720,6720,6720,6720,0
20230703,172500,42597180,6720,6720,6720,6720,0
20230703,172400,42597180,6720,6720,6720,6720,0
20230703,172300,42597180,6720,6720,6720,6720,0
20230703,172200,42597180,6720,6720,6720,6720,0
20230703,172100,42597180,6720,6720,6720,6720,0
20230703,172000,42597180,6720,6720,6720,6720,0
20230703,171900,42597180,6720,6720,6720,6720,0
20230703,171800,42597180,6720,6720,6720,6720,0
20230703,171700,42597180,6720,6720,6720,6720,0
20230703,171600,42597180,6720,6720,6720,6720,0
20230703,171500,42597180,6720,6720,6720,6720,0
20230703,171400,42597180,6720,6720,6720,6720,0
20230703,171300,42597180,6720,6720,6720,6720,0
20230703,171200,42597180,6720,6720,6720,6720,0
20230703,171100,42597180,6720,6720,6720,6720,0
20230703,171000,42597180,6720,6720,6720,6720,0
20230703,170900,42597180,6720,6720,6720,6720,0
20230703,170800,42597180,6720,6720,6720,6720,0
20230703,170700,42597180,6720,6720,6720,6720,240
20230703,170600,42597180,6720,6720,6720,6720,0
20230703,170500,42597180,6720,6720,6720,6720,0
20230703,170400,42597180,6720,6720,6720,6720,0
20230703,170300,42597180,6720,6720,6720,6720,0
20230703,170200,42597180,6720,6720,6720,6720,0
20230703,170100,42597180,6720,6720,6720,6720,0
20230703,170000,42597180,6720,6720,6720,6720,0
20230703,165900,42597180,6720,6720,6720,6720,0
20230703,165800,42597180,6720,6720,6720,6720,0
20230703,165700,42597180,6720,6720,6720,6720,0
20230703,165600,42597180,6720,6720,6720,6720,0
20230703,165500,42597180,6720,6720,6720,6720,0
20230703,165400,42597180,6720,6720,6720,6720,0
20230703,165300,42597180,6720,6720,6720,6720,0
20230703,165200,42597180,6720,6720,6720,6720,0
20230703,165100,42597180,6720,6720,6720,6720,0
20230703,165000,42597180,6720,6720,6720,6720,0
20230703,164900,42597180,6720,6720,6720,6720,0
20230703,164800,42597180,6720,6720,6720,6720,0
20230703,164700,42597180,6720,6720,6720,6720,0
20230703,164600,42597180,6720,6720,6720,6720,0
20230703,164500,42597180,6720,6720,6720,6720,0
20230703,164400,42597180,6720,6720,6720,6720,0
20230703,164300,42597180,6720,6720,6720,6720,0
20230703,164200,42597180,6720,6720,6720,6720,0
20230703,164100,42597180,6720,6720,6720,6720,0
20230703,164000,42597180,6720,6720,6720,6720,0
20230703,163900,42597180,6720,6720,6720,6720,0
20230703,163800,42597180,6720,6720,6720,6720,0
20230703,163700,42597180,6720,6720,6720,6720,240
20230703,163600,42597180,6720,6720,6720,6720,0
20230703,163500,42597180,6720,6720,6720,6720,0
20230703,163400,42597180,6720,6720,6720,6720,0
20230703,163300,42597180,6720,6720,6720,6720,0
20230703,163200,42597180,6720,6720,6720,6720,0
20230703,163100,42597180,6720,6720,6720,6720,0
20230703,163000,42597180,6720,6720,6720,6720,0
20230703,162900,42597180,6720,6720,6720,6720,0
20230703,162800,42597180,6720,6720,6720,6720,0
20230703,162700,42597180,6720,6720,6720,6720,0
20230703,162600,42597180,6720,6720,6720,6720,0
20230703,162500,42597180,6720,6720,6720,6720,0
20230703,162400,42597180,6720,6720,6720,6720,0
20230703,162300,42597180,6720,6720,6720,6720,0
20230703,162200,42597180,6720,6720,6720,6720,0
20230703,162100,42597180,6720,6720,6720,6720,0
20230703,162000,42597180,6720,6720,6720,6720,0
20230703,161900,42597180,6720,6720,6720,6720,0
20230703,161800,42597180,6720,6720,6720,6720,0
20230703,161700,42597180,6720,6720,6720,6720,0
20230703,161600,42597180,6720,6720,6720,6720,0
20230703,161500,42597180,6720,6720,6720,6720,0
20230703,161400,42597180,6720,6720,6720,6720,0
20230703,161300,42597180,6720,6720,6720,6720,0
20230703,161200,42597180,6720,6720,6720,6720,0
20230703,161100,42597180,6720,6720,6720,6720,0
20230703,161000,42597180,6720,6720,6720,6720,0
20230703,160900,42597180,6720,6720,6720,6720,0
20230703,160800,42597180,6720,6720,6720,6720,0
20230703,160700,42597180,6720,6720,6720,6720,240
20230703,160600,42597180,6720,6720,6720,6720,0
20230703,160500,42597180,6720,6720,6720,6720,0
20230703,160400,42597180,6720,6720,6720,6720,0
20230703,160300,42597180,6720,6720,6720,6720,0
20230703,160200,42597180,6720,6720,6720,6720,0
20230703,160100,42597180,6720,6720,6720,6720,0
20230703,160000,42597180,6720,6720,6720,6720,0
20230703,155900,42597180,6720,6720,6720,6720,0
20230703,155800,42597180,6720,6720,6720,6720,0
20230703,155700,42597180,6720,6720,6720,6720,0
20230703,155600,42597180,6720,6720,6720,6720,0
20230703,155500,42597180,6720,6720,6720,6720,0
20230703,155400,42597180,6720,6720,6720,6720,0
20230703,155300,42597180,6720,6720,6720,6720,0
20230703,155200,42597180,6720,6720,6720,6720,0
20230703,155100,42597180,6720,6720,6720,6720,0
20230703,155000,42597180,6720,6720,6720,6720,0
20230703,154900,42597180,6720,6720,6720,6720,0
20230703,154800,42597180,6720,6720,6720,6720,0
20230703,154700,42597180,6720,6720,6720,6720,0
20230703,154600,42597180,6720,6720,6720,6720,0
20230703,154500,42597180,6720,6720,6720,6720,0
20230703,154400,42597180,6720,6720,6720,6720,0
20230703,154300,42597180,6720,6720,6720,6720,0
20230703,154200,42597180,6720,6720,6720,6720,0
20230703,154100,42597180,6720,6720,6720,6720,0
20230703,154000,42597180,6720,6720,6720,6720,0
20230703,153900,42597180,6720,6720,6720,6720,0
20230703,153800,42597180,6720,6720,6720,6720,0
20230703,153700,42597180,6720,6720,6720,6720,240
20230703,153600,42597180,6720,6720,6720,6720,0
20230703,153500,42597180,6720,6720,6720,6720,0
20230703,153400,42597180,6720,6720,6720,6720,0
20230703,153300,42597180,6720,6720,6720,6720,0
20230703,153200,42597180,6720,6720,6720,6720,0
20230703,153100,42597180,6720,6720,6720,6720,0
20230703,153000,42597180,6720,6720,6720,6720,240
20230703,152900,40984380,6710,6710,6710,6710,0
20230703,152800,40984380,6710,6710,6710,6710,0
20230703,152700,40984380,6710,6710,6710,6710,0
20230703,152600,40984380,6710,6710,6710,6710,0
20230703,152500,40984380,6710,6710,6710,6710,0
20230703,152400,40984380,6710,6710,6710,6710,0
20230703,152300,40984380,6710,6710,6710,6710,0
20230703,152200,40984380,6710,6710,6710,6710,0
20230703,152100,40984380,6710,6710,6710,6710,0
20230703,152000,40984380,6710,6710,6710,6710,0
20230703,151900,40984380,6710,6710,6710,6650,286
20230703,151800,39082360,6650,6670,6670,6650,51
20230703,151700,38742400,6740,6740,6740,6740,0
20230703,151600,38742400,6740,6740,6740,6740,0
20230703,151500,38742400,6740,6740,6740,6740,0
20230703,151400,38742400,6740,6740,6740,6740,0
20230703,151300,38742400,6740,6740,6740,6740,0
20230703,151200,38742400,6740,6740,6740,6740,0
20230703,151100,38742400,6740,6740,6740,6740,0
20230703,151000,38742400,6740,6740,6740,6740,0
20230703,150900,38742400,6740,6740,6740,6740,0
20230703,150800,38742400,6740,6740,6740,6740,0
20230703,150700,38742400,6740,6740,6740,6740,0
20230703,150600,38742400,6740,6740,6740,6740,0
20230703,150500,38742400,6740,6740,6740,6740,0
20230703,150400,38742400,6740,6740,6740,6740,0
20230703,150300,38742400,6740,6740,6740,6740,0
20230703,150200,38742400,6740,6740,6740,6740,0
20230703,150100,38742400,6740,6740,6740,6740,0
20230703,150000,38742400,6740,6740,6740,6740,0
20230703,145900,38742400,6740,6740,6740,6740,0
20230703,145800,38742400,6740,6740,6740,6740,0
20230703,145700,38742400,6740,6740,6740,6740,0
20230703,145600,38742400,6740,6740,6740,6740,0
20230703,145500,38742400,6740,6740,6740,6740,0
20230703,145400,38742400,6740,6740,6740,6740,0
20230703,145300,38742400,6740,6740,6740,6740,0
20230703,145200,38742400,6740,6740,6740,6740,0
20230703,145100,38742400,6740,6740,6740,6740,0
20230703,145000,38742400,6740,6740,6740,6740,0
20230703,144900,38742400,6740,6740,6740,6740,0
20230703,144800,38742400,6740,6740,6740,6740,1
20230703,144700,38735660,6730,6730,6730,6730,0
20230703,144600,38735660,6730,6730,6730,6730,0
20230703,144500,38735660,6730,6730,6730,6730,0
20230703,144400,38735660,6730,6670,6730,6670,41
20230703,144300,38462130,6740,6740,6740,6740,0
20230703,144200,38462130,6740,6740,6740,6740,0
20230703,144100,38462130,6740,6740,6740,6740,0
20230703,144000,38462130,6740,6740,6740,6740,0
20230703,143900,38462130,6740,6740,6740,6740,0
20230703,143800,38462130,6740,6740,6740,6740,0
20230703,143700,38462130,6740,6740,6740,6740,0
20230703,143600,38462130,6740,6740,6740,6740,0
20230703,143500,38462130,6740,6740,6740,6740,0
20230703,143400,38462130,6740,6740,6740,6740,0
20230703,143300,38462130,6740,6740,6740,6740,0
20230703,143200,38462130,6740,6740,6740,6740,0
20230703,143100,38462130,6740,6740,6740,6740,0
20230703,143000,38462130,6740,6740,6740,6740,0
20230703,142900,38462130,6740,6740,6740,6740,0
20230703,142800,38462130,6740,6740,6740,6740,0
20230703,142700,38462130,6740,6740,6740,6740,0
20230703,142600,38462130,6740,6740,6740,6740,0
20230703,142500,38462130,6740,6740,6740,6740,0
20230703,142400,38462130,6740,6740,6740,6740,0
20230703,142300,38462130,6740,6740,6740,6740,0
20230703,142200,38462130,6740,6740,6740,6740,0
20230703,142100,38462130,6740,6740,6740,6740,0
20230703,142000,38462130,6740,6740,6740,6740,0
20230703,141900,38462130,6740,6740,6740,6740,0
20230703,141800,38462130,6740,6740,6740,6740,0
20230703,141700,38462130,6740,6740,6740,6740,0
20230703,141600,38462130,6740,6740,6740,6740,0
20230703,141500,38462130,6740,6740,6740,6740,0
20230703,141400,38462130,6740,6740,6740,6740,0
20230703,141300,38462130,6740,6740,6740,6740,0
20230703,141200,38462130,6740,6740,6740,6740,100
20230703,141100,37788130,6740,6740,6740,6740,0
20230703,141000,37788130,6740,6740,6740,6740,0
20230703,140900,37788130,6740,6740,6740,6740,10
20230703,140800,37720730,6740,6740,6740,6740,0
20230703,140700,37720730,6740,6740,6740,6740,0
20230703,140600,37720730,6740,6740,6740,6740,0
20230703,140500,37720730,6740,6740,6740,6740,0
20230703,140400,37720730,6740,6740,6740,6740,0
20230703,140300,37720730,6740,6740,6740,6740,0
20230703,140200,37720730,6740,6740,6740,6740,0
20230703,140100,37720730,6740,6740,6740,6740,0
20230703,140000,37720730,6740,6740,6740,6740,0
20230703,135900,37720730,6740,6740,6740,6740,0
20230703,135800,37720730,6740,6740,6740,6740,0
20230703,135700,37720730,6740,6740,6740,6740,0
20230703,135600,37720730,6740,6690,6740,6690,400
20230703,135500,35029720,6690,6690,6690,6690,0
20230703,135400,35029720,6690,6690,6690,6690,0
20230703,135300,35029720,6690,6690,6690,6690,0
20230703,135200,35029720,6690,6690,6690,6690,1
20230703,135100,35023030,6660,6660,6660,6660,0
20230703,135000,35023030,6660,6660,6660,6660,0
20230703,134900,35023030,6660,6660,6660,6660,0
20230703,134800,35023030,6660,6660,6660,6660,0
20230703,134700,35023030,6660,6660,6660,6660,0
20230703,134600,35023030,6660,6660,6660,6660,50
20230703,134500,34690030,6660,6660,6660,6660,63
20230703,134400,34270450,6730,6730,6730,6730,0
20230703,134300,34270450,6730,6730,6730,6730,1
20230703,134200,34263720,6670,6670,6670,6670,0
20230703,134100,34263720,6670,6670,6670,6670,0
20230703,134000,34263720,6670,6670,6670,6670,0
20230703,133900,34263720,6670,6670,6670,6670,0
20230703,133800,34263720,6670,6670,6670,6670,0
20230703,133700,34263720,6670,6670,6670,6670,0
20230703,133600,34263720,6670,6670,6670,6670,0
20230703,133500,34263720,6670,6670,6670,6670,0
20230703,133400,34263720,6670,6670,6670,6670,0
20230703,133300,34263720,6670,6670,6670,6670,0
20230703,133200,34263720,6670,6670,6670,6670,0
20230703,133100,34263720,6670,6670,6670,6670,0
20230703,133000,34263720,6670,6670,6670,6670,0
20230703,132900,34263720,6670,6670,6670,6670,0
20230703,132800,34263720,6670,6670,6670,6670,0
20230703,132700,34263720,6670,6670,6670,6670,0
20230703,132600,34263720,6670,6670,6670,6670,0
20230703,132500,34263720,6670,6670,6670,6670,69
20230703,132400,33803490,6730,6730,6730,6730,0
20230703,132300,33803490,6730,6710,6730,6710,3
20230703,132200,33783330,6650,6690,6690,6650,388
20230703,132100,31199470,6690,6690,6690,6690,0
20230703,132000,31199470,6690,6690,6690,6690,0
20230703,131900,31199470,6690,6690,6690,6690,0
20230703,131800,31199470,6690,6690,6690,6690,0
20230703,131700,31199470,6690,6690,6690,6690,0
20230703,131600,31199470,6690,6690,6690,6690,0
20230703,131500,31199470,6690,6690,6690,6690,0
20230703,131400,31199470,6690,6690,6690,6690,0
20230703,131300,31199470,6690,6690,6690,6690,0
20230703,131200,31199470,6690,6690,6690,6690,0
20230703,131100,31199470,6690,6690,6690,6690,1
20230703,131000,31192780,6690,6690,6690,6690,0
20230703,130900,31192780,6690,6690,6690,6690,990
20230703,130800,24569680,6690,6690,6690,6690,0
20230703,130700,24569680,6690,6690,6690,6690,0
20230703,130600,24569680,6690,6690,6690,6690,0
20230703,130500,24569680,6690,6690,6690,6690,0
20230703,130400,24569680,6690,6690,6690,6690,0
20230703,130300,24569680,6690,6690,6690,6690,0
20230703,130200,24569680,6690,6690,6690,6690,0
20230703,130100,24569680,6690,6690,6690,6690,0
20230703,130000,24569680,6690,6690,6690,6690,0
20230703,125900,24569680,6690,6690,6690,6690,0
20230703,125800,24569680,6690,6690,6690,6690,0
20230703,125700,24569680,6690,6690,6690,6690,0
20230703,125600,24569680,6690,6690,6690,6690,11
20230703,125500,24496090,6750,6750,6750,6750,0
20230703,125400,24496090,6750,6750,6750,6750,0
20230703,125300,24496090,6750,6750,6750,6750,0
20230703,125200,24496090,6750,6750,6750,6750,0
20230703,125100,24496090,6750,6750,6750,6750,0
20230703,125000,24496090,6750,6750,6750,6750,0
20230703,124900,24496090,6750,6750,6750,6750,0
20230703,124800,24496090,6750,6750,6750,6750,0
20230703,124700,24496090,6750,6750,6750,6750,0
20230703,124600,24496090,6750,6750,6750,6750,0
20230703,124500,24496090,6750,6750,6750,6750,0
20230703,124400,24496090,6750,6750,6750,6750,0
20230703,124300,24496090,6750,6750,6750,6750,0
20230703,124200,24496090,6750,6750,6750,6750,0
20230703,124100,24496090,6750,6750,6750,6750,0
20230703,124000,24496090,6750,6750,6750,6750,0
20230703,123900,24496090,6750,6750,6750,6750,0
20230703,123800,24496090,6750,6750,6750,6750,0
20230703,123700,24496090,6750,6750,6750,6750,0
20230703,123600,24496090,6750,6750,6750,6750,0
20230703,123500,24496090,6750,6740,6750,6740,3
20230703,123400,24475860,6740,6700,6740,6690,8
20230703,123300,24422190,6690,6690,6690,6690,0
20230703,123200,24422190,6690,6690,6690,6690,59
20230703,123100,24027480,6690,6710,6710,6690,123
20230703,123000,23203390,6720,6720,6720,6720,8
20230703,122900,23149630,6750,6750,6750,6750,0
20230703,122800,23149630,6750,6750,6750,6750,0
20230703,122700,23149630,6750,6750,6750,6750,0
20230703,122600,23149630,6750,6750,6750,6750,0
20230703,122500,23149630,6750,6750,6750,6750,0
20230703,122400,23149630,6750,6750,6750,6750,0
20230703,122300,23149630,6750,6750,6750,6750,0
20230703,122200,23149630,6750,6750,6750,6750,1
20230703,122100,23142880,6720,6720,6720,6720,31
20230703,122000,22934560,6720,6720,6720,6720,0
20230703,121900,22934560,6720,6720,6720,6720,0
20230703,121800,22934560,6720,6720,6720,6720,0
20230703,121700,22934560,6720,6720,6720,6720,0
20230703,121600,22934560,6720,6720,6720,6720,0
20230703,121500,22934560,6720,6720,6720,6720,0
20230703,121400,22934560,6720,6720,6720,6720,0
20230703,121300,22934560,6720,6720,6720,6720,0
20230703,121200,22934560,6720,6720,6720,6720,0
20230703,121100,22934560,6720,6720,6720,6720,0
20230703,121000,22934560,6720,6720,6720,6720,0
20230703,120900,22934560,6720,6730,6730,6720,69
20230703,120800,22470870,6750,6750,6750,6750,0
20230703,120700,22470870,6750,6750,6750,6750,0
20230703,120600,22470870,6750,6750,6750,6750,0
20230703,120500,22470870,6750,6750,6750,6750,0
20230703,120400,22470870,6750,6750,6750,6750,0
20230703,120300,22470870,6750,6750,6750,6750,0
20230703,120200,22470870,6750,6750,6750,6750,0
20230703,120100,22470870,6750,6750,6750,6750,0
20230703,120000,22470870,6750,6750,6750,6750,0
20230703,115900,22470870,6750,6750,6750,6750,0
20230703,115800,22470870,6750,6750,6750,6750,0
20230703,115700,22470870,6750,6750,6750,6750,0
20230703,115600,22470870,6750,6750,6750,6750,0
20230703,115500,22470870,6750,6750,6750,6750,0
20230703,115400,22470870,6750,6750,6750,6750,0
20230703,115300,22470870,6750,6750,6750,6750,0
20230703,115200,22470870,6750,6750,6750,6750,0
20230703,115100,22470870,6750,6750,6750,6750,0
20230703,115000,22470870,6750,6750,6750,6750,0
20230703,114900,22470870,6750,6750,6750,6750,0
20230703,114800,22470870,6750,6750,6750,6750,0
20230703,114700,22470870,6750,6750,6750,6750,0
20230703,114600,22470870,6750,6750,6750,6750,0
20230703,114500,22470870,6750,6750,6750,6750,0
20230703,114400,22470870,6750,6750,6750,6750,0
20230703,114300,22470870,6750,6750,6750,6750,0
20230703,114200,22470870,6750,6750,6750,6750,0
20230703,114100,22470870,6750,6750,6750,6750,0
20230703,114000,22470870,6750,6750,6750,6750,0
20230703,113900,22470870,6750,6750,6750,6750,16
20230703,113800,22362870,6770,6770,6770,6770,0
20230703,113700,22362870,6770,6770,6770,6770,0
20230703,113600,22362870,6770,6770,6770,6770,656
20230703,113500,17921750,6770,6770,6770,6770,0
20230703,113400,17921750,6770,6770,6770,6770,0
20230703,113300,17921750,6770,6770,6770,6770,0
20230703,113200,17921750,6770,6770,6770,6770,0
20230703,113100,17921750,6770,6770,6770,6770,0
20230703,113000,17921750,6770,6770,6770,6770,0
20230703,112900,17921750,6770,6770,6770,6770,0
20230703,112800,17921750,6770,6770,6770,6770,0
20230703,112700,17921750,6770,6770,6770,6770,0
20230703,112600,17921750,6770,6760,6770,6760,70
20230703,112500,17448040,6760,6760,6760,6760,1
20230703,112400,17441280,6720,6720,6720,6720,0
20230703,112300,17441280,6720,6720,6720,6720,0
20230703,112200,17441280,6720,6720,6720,6720,0
20230703,112100,17441280,6720,6720,6720,6720,1
20230703,112000,17434560,6770,6770,6770,6770,0
20230703,111900,17434560,6770,6770,6770,6770,0
20230703,111800,17434560,6770,6770,6770,6770,0
20230703,111700,17434560,6770,6770,6770,6770,0
20230703,111600,17434560,6770,6770,6770,6770,0
20230703,111500,17434560,6770,6770,6770,6770,0
20230703,111400,17434560,6770,6770,6770,6770,0
20230703,111300,17434560,6770,6770,6770,6770,0
20230703,111200,17434560,6770,6770,6770,6770,0
20230703,111100,17434560,6770,6770,6770,6770,0
20230703,111000,17434560,6770,6770,6770,6770,0
20230703,110900,17434560,6770,6770,6770,6770,0
20230703,110800,17434560,6770,6770,6770,6770,0
20230703,110700,17434560,6770,6770,6770,6770,0
20230703,110600,17434560,6770,6770,6770,6770,0
20230703,110500,17434560,6770,6770,6770,6770,0
20230703,110400,17434560,6770,6770,6770,6770,0
20230703,110300,17434560,6770,6770,6770,6770,10
20230703,110200,17366860,6770,6770,6770,6770,0
20230703,110100,17366860,6770,6770,6770,6770,0
20230703,110000,17366860,6770,6770,6770,6770,0
20230703,105900,17366860,6770,6770,6770,6770,2
20230703,105800,17353320,6770,6770,6770,6770,0
20230703,105700,17353320,6770,6770,6770,6770,0
20230703,105600,17353320,6770,6770,6770,6770,0
20230703,105500,17353320,6770,6770,6770,6770,0
20230703,105400,17353320,6770,6770,6770,6770,1
20230703,105300,17346550,6720,6720,6720,6720,0
20230703,105200,17346550,6720,6720,6720,6720,0
20230703,105100,17346550,6720,6720,6720,6720,3
20230703,105000,17326390,6770,6770,6770,6770,0
20230703,104900,17326390,6770,6770,6770,6770,0
20230703,104800,17326390,6770,6770,6770,6770,0
20230703,104700,17326390,6770,6760,6770,6760,500
20230703,104600,13946350,6760,6760,6760,6760,0
20230703,104500,13946350,6760,6760,6760,6760,0
20230703,104400,13946350,6760,6760,6760,6760,0
20230703,104300,13946350,6760,6760,6760,6760,0
20230703,104200,13946350,6760,6760,6760,6760,0
20230703,104100,13946350,6760,6760,6760,6760,0
20230703,104000,13946350,6760,6760,6760,6760,0
20230703,103900,13946350,6760,6760,6760,6760,0
20230703,103800,13946350,6760,6760,6760,6760,0
20230703,103700,13946350,6760,6760,6760,6760,0
20230703,103600,13946350,6760,6760,6760,6760,5
20230703,103500,13912550,6720,6720,6720,6720,0
20230703,103400,13912550,6720,6720,6720,6720,0
20230703,103300,13912550,6720,6720,6720,6720,8
20230703,103200,13858790,6730,6730,6730,6730,0
20230703,103100,13858790,6730,6730,6730,6730,41
20230703,103000,13582860,6730,6730,6730,6730,0
20230703,102900,13582860,6730,6730,6730,6730,1
20230703,102800,13576130,6720,6720,6720,6720,0
20230703,102700,13576130,6720,6720,6720,6720,6
20230703,102600,13535810,6730,6730,6730,6730,4
20230703,102500,13508890,6730,6730,6730,6730,1
20230703,102400,13502160,6730,6730,6730,6730,0
20230703,102300,13502160,6730,6730,6730,6730,4
20230703,102200,13475240,6730,6730,6730,6730,0
20230703,102100,13475240,6730,6730,6730,6730,0
20230703,102000,13475240,6730,6730,6730,6730,0
20230703,101900,13475240,6730,6730,6730,6730,0
20230703,101800,13475240,6730,6730,6730,6730,800
20230703,101700,8091240,6730,6730,6730,6730,0
20230703,101600,8091240,6730,6730,6730,6730,0
20230703,101500,8091240,6730,6730,6730,6730,0
20230703,101400,8091240,6730,6730,6730,6730,149
20230703,101300,7088470,6760,6760,6760,6760,0
20230703,101200,7088470,6760,6760,6760,6760,0
20230703,101100,7088470,6760,6760,6760,6760,200
20230703,101000,5736470,6750,6750,6750,6750,0
20230703,100900,5736470,6750,6750,6750,6750,110
20230703,100800,4993970,6760,6760,6760,6760,0
20230703,100700,4993970,6760,6760,6760,6760,0
20230703,100600,4993970,6760,6760,6760,6760,0
20230703,100500,4993970,6760,6760,6760,6760,0
20230703,100400,4993970,6760,6760,6760,6760,0
20230703,100300,4993970,6760,6760,6760,6760,0
20230703,100200,4993970,6760,6760,6760,6760,0
20230703,100100,4993970,6760,6760,6760,6760,0
20230703,100000,4993970,6760,6760,6760,6760,0
20230703,095900,4993970,6760,6760,6760,6760,0
20230703,095800,4993970,6760,6760,6760,6760,0
20230703,095700,4993970,6760,6760,6760,6760,3
20230703,095600,4973690,6740,6740,6740,6740,73
20230703,095500,4481670,6760,6760,6760,6760,1
20230703,095400,4474910,6770,6770,6770,6770,0
20230703,095300,4474910,6770,6770,6770,6770,0
20230703,095200,4474910,6770,6770,6770,6770,0
20230703,095100,4474910,6770,6770,6770,6770,0
20230703,095000,4474910,6770,6770,6770,6770,0
20230703,094900,4474910,6770,6770,6770,6770,0
20230703,094800,4474910,6770,6770,6770,6770,1
20230703,094700,4468140,6770,6770,6770,6770,0
20230703,094600,4468140,6770,6770,6770,6770,0
20230703,094500,4468140,6770,6770,6770,6770,1
20230703,094400,4461370,6770,6770,6770,6770,0
20230703,094300,4461370,6770,6770,6770,6770,0
20230703,094200,4461370,6770,6770,6770,6770,0
20230703,094100,4461370,6770,6770,6770,6770,0
20230703,094000,4461370,6770,6770,6770,6770,0
20230703,093900,4461370,6770,6770,6770,6770,0
20230703,093800,4461370,6770,6770,6770,6770,0
20230703,093700,4461370,6770,6770,6770,6770,0
20230703,093600,4461370,6770,6770,6770,6770,0
20230703,093500,4461370,6770,6770,6770,6770,0
20230703,093400,4461370,6770,6770,6770,6770,0
20230703,093300,4461370,6770,6770,6770,6770,0
20230703,093200,4461370,6770,6770,6770,6770,0
20230703,093100,4461370,6770,6770,6770,6770,1
20230703,093000,4454600,6770,6770,6770,6770,0
20230703,092900,4454600,6770,6770,6770,6770,0
20230703,092800,4454600,6770,6770,6770,6770,0
20230703,092700,4454600,6770,6770,6770,6770,0
20230703,092600,4454600,6770,6770,6770,6770,0
20230703,092500,4454600,6770,6770,6770,6770,0
20230703,092400,4454600,6770,6740,6770,6740,2
20230703,092300,4441090,6720,6740,6740,6720,18
20230703,092200,4319840,6740,6740,6740,6740,0
20230703,092100,4319840,6740,6740,6740,6740,28
20230703,092000,4131120,6770,6770,6770,6770,0
20230703,091900,4131120,6770,6770,6770,6770,0
20230703,091800,4131120,6770,6740,6770,6740,3
20230703,091700,4110870,6780,6780,6780,6780,0
20230703,091600,4110870,6780,6780,6780,6780,0
20230703,091500,4110870,6780,6780,6780,6780,0
20230703,091400,4110870,6780,6780,6780,6780,1
20230703,091300,4104090,6740,6750,6750,6740,4
20230703,091200,4077120,6790,6790,6790,6790,0
20230703,091100,4077120,6790,6790,6790,6790,1
20230703,091000,4070330,6780,6780,6780,6780,67
20230703,090900,3616070,6780,6780,6780,6780,150
20230703,090800,2599070,6780,6780,6780,6780,3
20230703,090700,2578730,6780,6780,6780,6780,43
20230703,090600,2287190,6780,6780,6780,6780,0
20230703,090500,2287190,6780,6780,6780,6780,4
20230703,090400,2260070,6780,6780,6780,6780,4
20230703,090300,2232950,6780,6780,6780,6780,0
20230703,090200,2232950,6780,6740,6780,6740,40
20230703,090100,1962240,6720,6720,6720,6720,0
20230703,090000,1962240,6720,6720,6720,6720,292