KissMeData/111710/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,195000,73350730,7650,7650,7650,7650,67
20230629,194900,73350730,7650,7650,7650,7650,0
20230629,194800,73350730,7650,7650,7650,7650,0
20230629,194700,73350730,7650,7650,7650,7650,0
20230629,194600,73350730,7650,7650,7650,7650,0
20230629,194500,73350730,7650,7650,7650,7650,0
20230629,194400,73350730,7650,7650,7650,7650,0
20230629,194300,73350730,7650,7650,7650,7650,0
20230629,194200,73350730,7650,7650,7650,7650,0
20230629,194100,73350730,7650,7650,7650,7650,0
20230629,194000,73350730,7650,7650,7650,7650,0
20230629,193900,73350730,7650,7650,7650,7650,0
20230629,193800,73350730,7650,7650,7650,7650,0
20230629,193700,73350730,7650,7650,7650,7650,0
20230629,193600,73350730,7650,7650,7650,7650,0
20230629,193500,73350730,7650,7650,7650,7650,0
20230629,193400,73350730,7650,7650,7650,7650,0
20230629,193300,73350730,7650,7650,7650,7650,0
20230629,193200,73350730,7650,7650,7650,7650,0
20230629,193100,73350730,7650,7650,7650,7650,0
20230629,193000,73350730,7650,7650,7650,7650,0
20230629,192900,73350730,7650,7650,7650,7650,0
20230629,192800,73350730,7650,7650,7650,7650,0
20230629,192700,73350730,7650,7650,7650,7650,0
20230629,192600,73350730,7650,7650,7650,7650,0
20230629,192500,73350730,7650,7650,7650,7650,0
20230629,192400,73350730,7650,7650,7650,7650,0
20230629,192300,73350730,7650,7650,7650,7650,0
20230629,192200,73350730,7650,7650,7650,7650,0
20230629,192100,73350730,7650,7650,7650,7650,0
20230629,192000,73350730,7650,7650,7650,7650,67
20230629,191900,73350730,7650,7650,7650,7650,0
20230629,191800,73350730,7650,7650,7650,7650,0
20230629,191700,73350730,7650,7650,7650,7650,0
20230629,191600,73350730,7650,7650,7650,7650,0
20230629,191500,73350730,7650,7650,7650,7650,0
20230629,191400,73350730,7650,7650,7650,7650,0
20230629,191300,73350730,7650,7650,7650,7650,0
20230629,191200,73350730,7650,7650,7650,7650,0
20230629,191100,73350730,7650,7650,7650,7650,0
20230629,191000,73350730,7650,7650,7650,7650,0
20230629,190900,73350730,7650,7650,7650,7650,0
20230629,190800,73350730,7650,7650,7650,7650,0
20230629,190700,73350730,7650,7650,7650,7650,0
20230629,190600,73350730,7650,7650,7650,7650,0
20230629,190500,73350730,7650,7650,7650,7650,0
20230629,190400,73350730,7650,7650,7650,7650,0
20230629,190300,73350730,7650,7650,7650,7650,0
20230629,190200,73350730,7650,7650,7650,7650,0
20230629,190100,73350730,7650,7650,7650,7650,0
20230629,190000,73350730,7650,7650,7650,7650,0
20230629,185900,73350730,7650,7650,7650,7650,0
20230629,185800,73350730,7650,7650,7650,7650,0
20230629,185700,73350730,7650,7650,7650,7650,0
20230629,185600,73350730,7650,7650,7650,7650,0
20230629,185500,73350730,7650,7650,7650,7650,0
20230629,185400,73350730,7650,7650,7650,7650,0
20230629,185300,73350730,7650,7650,7650,7650,0
20230629,185200,73350730,7650,7650,7650,7650,0
20230629,185100,73350730,7650,7650,7650,7650,0
20230629,185000,73350730,7650,7650,7650,7650,67
20230629,184900,73350730,7650,7650,7650,7650,0
20230629,184800,73350730,7650,7650,7650,7650,0
20230629,184700,73350730,7650,7650,7650,7650,0
20230629,184600,73350730,7650,7650,7650,7650,0
20230629,184500,73350730,7650,7650,7650,7650,0
20230629,184400,73350730,7650,7650,7650,7650,0
20230629,184300,73350730,7650,7650,7650,7650,0
20230629,184200,73350730,7650,7650,7650,7650,0
20230629,184100,73350730,7650,7650,7650,7650,0
20230629,184000,73350730,7650,7650,7650,7650,0
20230629,183900,73350730,7650,7650,7650,7650,0
20230629,183800,73350730,7650,7650,7650,7650,0
20230629,183700,73350730,7650,7650,7650,7650,0
20230629,183600,73350730,7650,7650,7650,7650,0
20230629,183500,73350730,7650,7650,7650,7650,0
20230629,183400,73350730,7650,7650,7650,7650,0
20230629,183300,73350730,7650,7650,7650,7650,0
20230629,183200,73350730,7650,7650,7650,7650,0
20230629,183100,73350730,7650,7650,7650,7650,0
20230629,183000,73350730,7650,7650,7650,7650,0
20230629,182900,73350730,7650,7650,7650,7650,0
20230629,182800,73350730,7650,7650,7650,7650,0
20230629,182700,73350730,7650,7650,7650,7650,0
20230629,182600,73350730,7650,7650,7650,7650,0
20230629,182500,73350730,7650,7650,7650,7650,0
20230629,182400,73350730,7650,7650,7650,7650,0
20230629,182300,73350730,7650,7650,7650,7650,0
20230629,182200,73350730,7650,7650,7650,7650,0
20230629,182100,73350730,7650,7650,7650,7650,0
20230629,182000,73350730,7650,7650,7650,7650,67
20230629,181900,73350730,7650,7650,7650,7650,0
20230629,181800,73350730,7650,7650,7650,7650,0
20230629,181700,73350730,7650,7650,7650,7650,0
20230629,181600,73350730,7650,7650,7650,7650,0
20230629,181500,73350730,7650,7650,7650,7650,0
20230629,181400,73350730,7650,7650,7650,7650,0
20230629,181300,73350730,7650,7650,7650,7650,0
20230629,181200,73350730,7650,7650,7650,7650,0
20230629,181100,73350730,7650,7650,7650,7650,0
20230629,181000,73350730,7650,7650,7650,7650,0
20230629,180900,73350730,7650,7650,7650,7650,0
20230629,180800,73350730,7650,7650,7650,7650,0
20230629,180700,73350730,7650,7650,7650,7650,0
20230629,180600,73350730,7650,7650,7650,7650,0
20230629,180500,73350730,7650,7650,7650,7650,0
20230629,180400,73350730,7650,7650,7650,7650,0
20230629,180300,73350730,7650,7650,7650,7650,0
20230629,180200,73350730,7650,7650,7650,7650,0
20230629,180100,73350730,7650,7650,7650,7650,0
20230629,180000,73350730,7650,7650,7650,7650,0
20230629,175900,73350730,7650,7650,7650,7650,0
20230629,175800,73350730,7650,7650,7650,7650,0
20230629,175700,73350730,7650,7650,7650,7650,0
20230629,175600,73350730,7650,7650,7650,7650,0
20230629,175500,73350730,7650,7650,7650,7650,0
20230629,175400,73350730,7650,7650,7650,7650,0
20230629,175300,73350730,7650,7650,7650,7650,0
20230629,175200,73350730,7650,7650,7650,7650,0
20230629,175100,73350730,7650,7650,7650,7650,0
20230629,175000,73350730,7650,7650,7650,7650,67
20230629,174900,73350730,7650,7650,7650,7650,0
20230629,174800,73350730,7650,7650,7650,7650,0
20230629,174700,73350730,7650,7650,7650,7650,0
20230629,174600,73350730,7650,7650,7650,7650,0
20230629,174500,73350730,7650,7650,7650,7650,0
20230629,174400,73350730,7650,7650,7650,7650,0
20230629,174300,73350730,7650,7650,7650,7650,0
20230629,174200,73350730,7650,7650,7650,7650,0
20230629,174100,73350730,7650,7650,7650,7650,0
20230629,174000,73350730,7650,7650,7650,7650,0
20230629,173900,73350730,7650,7650,7650,7650,0
20230629,173800,73350730,7650,7650,7650,7650,0
20230629,173700,73350730,7650,7650,7650,7650,0
20230629,173600,73350730,7650,7650,7650,7650,0
20230629,173500,73350730,7650,7650,7650,7650,0
20230629,173400,73350730,7650,7650,7650,7650,0
20230629,173300,73350730,7650,7650,7650,7650,0
20230629,173200,73350730,7650,7650,7650,7650,0
20230629,173100,73350730,7650,7650,7650,7650,0
20230629,173000,73350730,7650,7650,7650,7650,0
20230629,172900,73350730,7650,7650,7650,7650,0
20230629,172800,73350730,7650,7650,7650,7650,0
20230629,172700,73350730,7650,7650,7650,7650,0
20230629,172600,73350730,7650,7650,7650,7650,0
20230629,172500,73350730,7650,7650,7650,7650,0
20230629,172400,73350730,7650,7650,7650,7650,0
20230629,172300,73350730,7650,7650,7650,7650,0
20230629,172200,73350730,7650,7650,7650,7650,0
20230629,172100,73350730,7650,7650,7650,7650,0
20230629,172000,73350730,7650,7650,7650,7650,67
20230629,171900,73350730,7650,7650,7650,7650,0
20230629,171800,73350730,7650,7650,7650,7650,0
20230629,171700,73350730,7650,7650,7650,7650,0
20230629,171600,73350730,7650,7650,7650,7650,0
20230629,171500,73350730,7650,7650,7650,7650,0
20230629,171400,73350730,7650,7650,7650,7650,0
20230629,171300,73350730,7650,7650,7650,7650,0
20230629,171200,73350730,7650,7650,7650,7650,0
20230629,171100,73350730,7650,7650,7650,7650,0
20230629,171000,73350730,7650,7650,7650,7650,0
20230629,170900,73350730,7650,7650,7650,7650,0
20230629,170800,73350730,7650,7650,7650,7650,0
20230629,170700,73350730,7650,7650,7650,7650,0
20230629,170600,73350730,7650,7650,7650,7650,0
20230629,170500,73350730,7650,7650,7650,7650,0
20230629,170400,73350730,7650,7650,7650,7650,0
20230629,170300,73350730,7650,7650,7650,7650,0
20230629,170200,73350730,7650,7650,7650,7650,0
20230629,170100,73350730,7650,7650,7650,7650,0
20230629,170000,73350730,7650,7650,7650,7650,0
20230629,165900,73350730,7650,7650,7650,7650,0
20230629,165800,73350730,7650,7650,7650,7650,0
20230629,165700,73350730,7650,7650,7650,7650,0
20230629,165600,73350730,7650,7650,7650,7650,0
20230629,165500,73350730,7650,7650,7650,7650,0
20230629,165400,73350730,7650,7650,7650,7650,0
20230629,165300,73350730,7650,7650,7650,7650,0
20230629,165200,73350730,7650,7650,7650,7650,0
20230629,165100,73350730,7650,7650,7650,7650,0
20230629,165000,73350730,7650,7650,7650,7650,67
20230629,164900,73350730,7650,7650,7650,7650,0
20230629,164800,73350730,7650,7650,7650,7650,0
20230629,164700,73350730,7650,7650,7650,7650,0
20230629,164600,73350730,7650,7650,7650,7650,0
20230629,164500,73350730,7650,7650,7650,7650,0
20230629,164400,73350730,7650,7650,7650,7650,0
20230629,164300,73350730,7650,7650,7650,7650,0
20230629,164200,73350730,7650,7650,7650,7650,0
20230629,164100,73350730,7650,7650,7650,7650,0
20230629,164000,73350730,7650,7650,7650,7650,0
20230629,163900,73350730,7650,7650,7650,7650,0
20230629,163800,73350730,7650,7650,7650,7650,0
20230629,163700,73350730,7650,7650,7650,7650,0
20230629,163600,73350730,7650,7650,7650,7650,0
20230629,163500,73350730,7650,7650,7650,7650,0
20230629,163400,73350730,7650,7650,7650,7650,0
20230629,163300,73350730,7650,7650,7650,7650,0
20230629,163200,73350730,7650,7650,7650,7650,0
20230629,163100,73350730,7650,7650,7650,7650,0
20230629,163000,73350730,7650,7650,7650,7650,0
20230629,162900,73350730,7650,7650,7650,7650,0
20230629,162800,73350730,7650,7650,7650,7650,0
20230629,162700,73350730,7650,7650,7650,7650,0
20230629,162600,73350730,7650,7650,7650,7650,0
20230629,162500,73350730,7650,7650,7650,7650,0
20230629,162400,73350730,7650,7650,7650,7650,0
20230629,162300,73350730,7650,7650,7650,7650,0
20230629,162200,73350730,7650,7650,7650,7650,0
20230629,162100,73350730,7650,7650,7650,7650,0
20230629,162000,73350730,7650,7650,7650,7650,67
20230629,161900,73350730,7650,7650,7650,7650,0
20230629,161800,73350730,7650,7650,7650,7650,0
20230629,161700,73350730,7650,7650,7650,7650,0
20230629,161600,73350730,7650,7650,7650,7650,0
20230629,161500,73350730,7650,7650,7650,7650,0
20230629,161400,73350730,7650,7650,7650,7650,0
20230629,161300,73350730,7650,7650,7650,7650,0
20230629,161200,73350730,7650,7650,7650,7650,0
20230629,161100,73350730,7650,7650,7650,7650,0
20230629,161000,73350730,7650,7650,7650,7650,0
20230629,160900,73350730,7650,7650,7650,7650,0
20230629,160800,73350730,7650,7650,7650,7650,0
20230629,160700,73350730,7650,7650,7650,7650,0
20230629,160600,73350730,7650,7650,7650,7650,0
20230629,160500,73350730,7650,7650,7650,7650,0
20230629,160400,73350730,7650,7650,7650,7650,0
20230629,160300,73350730,7650,7650,7650,7650,0
20230629,160200,73350730,7650,7650,7650,7650,0
20230629,160100,73350730,7650,7650,7650,7650,0
20230629,160000,73350730,7650,7650,7650,7650,0
20230629,155900,73350730,7650,7650,7650,7650,0
20230629,155800,73350730,7650,7650,7650,7650,0
20230629,155700,73350730,7650,7650,7650,7650,0
20230629,155600,73350730,7650,7650,7650,7650,0
20230629,155500,73350730,7650,7650,7650,7650,0
20230629,155400,73350730,7650,7650,7650,7650,0
20230629,155300,73350730,7650,7650,7650,7650,0
20230629,155200,73350730,7650,7650,7650,7650,0
20230629,155100,73350730,7650,7650,7650,7650,0
20230629,155000,73350730,7650,7650,7650,7650,67
20230629,154900,73350730,7650,7650,7650,7650,0
20230629,154800,73350730,7650,7650,7650,7650,0
20230629,154700,73350730,7650,7650,7650,7650,0
20230629,154600,73350730,7650,7650,7650,7650,0
20230629,154500,73350730,7650,7650,7650,7650,0
20230629,154400,73350730,7650,7650,7650,7650,0
20230629,154300,73350730,7650,7650,7650,7650,0
20230629,154200,73350730,7650,7650,7650,7650,0
20230629,154100,73350730,7650,7650,7650,7650,0
20230629,154000,73350730,7650,7650,7650,7650,0
20230629,153900,73350730,7650,7650,7650,7650,0
20230629,153800,73350730,7650,7650,7650,7650,0
20230629,153700,73350730,7650,7650,7650,7650,0
20230629,153600,73350730,7650,7650,7650,7650,0
20230629,153500,73350730,7650,7650,7650,7650,0
20230629,153400,73350730,7650,7650,7650,7650,0
20230629,153300,73350730,7650,7650,7650,7650,0
20230629,153200,73350730,7650,7650,7650,7650,0
20230629,153100,73350730,7650,7650,7650,7650,0
20230629,153000,73350730,7650,7650,7650,7650,67
20230629,152900,72838180,7650,7650,7650,7650,0
20230629,152800,72838180,7650,7650,7650,7650,0
20230629,152700,72838180,7650,7650,7650,7650,0
20230629,152600,72838180,7650,7650,7650,7650,0
20230629,152500,72838180,7650,7650,7650,7650,0
20230629,152400,72838180,7650,7650,7650,7650,0
20230629,152300,72838180,7650,7650,7650,7650,0
20230629,152200,72838180,7650,7650,7650,7650,0
20230629,152100,72838180,7650,7650,7650,7650,0
20230629,152000,72838180,7650,7650,7650,7650,0
20230629,151900,72838180,7650,7650,7650,7650,75
20230629,151800,72264430,7650,7650,7650,7650,0
20230629,151700,72264430,7650,7650,7650,7650,410
20230629,151600,69127930,7650,7650,7650,7650,20
20230629,151500,68974930,7650,7650,7650,7650,0
20230629,151400,68974930,7650,7650,7650,7650,1
20230629,151300,68967280,7650,7650,7650,7650,1
20230629,151200,68959630,7650,7650,7650,7650,0
20230629,151100,68959630,7650,7650,7650,7650,0
20230629,151000,68959630,7650,7650,7650,7650,68
20230629,150900,68439430,7650,7650,7650,7650,0
20230629,150800,68439430,7650,7650,7650,7650,0
20230629,150700,68439430,7650,7650,7650,7650,0
20230629,150600,68439430,7650,7650,7650,7650,20
20230629,150500,68286430,7650,7650,7650,7650,1
20230629,150400,68278780,7650,7670,7680,7650,1611
20230629,150300,55946560,7680,7680,7680,7680,0
20230629,150200,55946560,7680,7680,7680,7680,20
20230629,150100,55792960,7680,7680,7680,7680,0
20230629,150000,55792960,7680,7680,7680,7680,0
20230629,145900,55792960,7680,7680,7680,7680,10
20230629,145800,55716160,7670,7670,7670,7670,0
20230629,145700,55716160,7670,7670,7670,7670,8
20230629,145600,55654800,7680,7670,7680,7670,18
20230629,145500,55516640,7670,7680,7680,7670,223
20230629,145400,53804080,7680,7680,7680,7680,0
20230629,145300,53804080,7680,7680,7680,7680,0
20230629,145200,53804080,7680,7680,7680,7680,0
20230629,145100,53804080,7680,7680,7680,7680,0
20230629,145000,53804080,7680,7680,7680,7680,0
20230629,144900,53804080,7680,7680,7680,7680,0
20230629,144800,53804080,7680,7680,7680,7680,0
20230629,144700,53804080,7680,7680,7680,7680,0
20230629,144600,53804080,7680,7680,7680,7680,0
20230629,144500,53804080,7680,7680,7680,7680,0
20230629,144400,53804080,7680,7680,7680,7680,0
20230629,144300,53804080,7680,7680,7680,7680,0
20230629,144200,53804080,7680,7680,7680,7680,0
20230629,144100,53804080,7680,7680,7680,7680,0
20230629,144000,53804080,7680,7680,7680,7680,0
20230629,143900,53804080,7680,7680,7680,7680,0
20230629,143800,53804080,7680,7680,7680,7680,0
20230629,143700,53804080,7680,7680,7680,7680,0
20230629,143600,53804080,7680,7680,7680,7680,0
20230629,143500,53804080,7680,7680,7680,7680,0
20230629,143400,53804080,7680,7680,7680,7680,0
20230629,143300,53804080,7680,7680,7680,7680,0
20230629,143200,53804080,7680,7680,7680,7680,0
20230629,143100,53804080,7680,7680,7680,7680,0
20230629,143000,53804080,7680,7680,7680,7680,0
20230629,142900,53804080,7680,7700,7700,7680,80
20230629,142800,53189640,7700,7700,7700,7700,0
20230629,142700,53189640,7700,7700,7700,7700,0
20230629,142600,53189640,7700,7700,7700,7700,0
20230629,142500,53189640,7700,7700,7700,7700,0
20230629,142400,53189640,7700,7700,7700,7700,0
20230629,142300,53189640,7700,7700,7700,7700,0
20230629,142200,53189640,7700,7700,7700,7700,0
20230629,142100,53189640,7700,7700,7700,7700,0
20230629,142000,53189640,7700,7700,7700,7700,0
20230629,141900,53189640,7700,7700,7700,7700,0
20230629,141800,53189640,7700,7700,7700,7700,0
20230629,141700,53189640,7700,7700,7700,7700,0
20230629,141600,53189640,7700,7700,7700,7700,0
20230629,141500,53189640,7700,7700,7700,7700,0
20230629,141400,53189640,7700,7700,7700,7700,0
20230629,141300,53189640,7700,7700,7700,7700,0
20230629,141200,53189640,7700,7700,7700,7700,0
20230629,141100,53189640,7700,7700,7700,7700,0
20230629,141000,53189640,7700,7700,7700,7700,0
20230629,140900,53189640,7700,7700,7700,7700,0
20230629,140800,53189640,7700,7700,7700,7700,0
20230629,140700,53189640,7700,7700,7700,7700,0
20230629,140600,53189640,7700,7700,7700,7700,0
20230629,140500,53189640,7700,7700,7700,7700,0
20230629,140400,53189640,7700,7700,7700,7700,0
20230629,140300,53189640,7700,7700,7700,7700,5
20230629,140200,53151140,7680,7680,7680,7680,30
20230629,140100,52920740,7680,7680,7680,7680,50
20230629,140000,52536740,7680,7680,7680,7680,0
20230629,135900,52536740,7680,7680,7680,7680,0
20230629,135800,52536740,7680,7680,7680,7680,0
20230629,135700,52536740,7680,7680,7680,7680,8
20230629,135600,52475300,7680,7680,7680,7680,0
20230629,135500,52475300,7680,7680,7680,7680,0
20230629,135400,52475300,7680,7680,7680,7680,0
20230629,135300,52475300,7680,7680,7680,7680,0
20230629,135200,52475300,7680,7680,7680,7680,187
20230629,135100,51039140,7680,7680,7680,7680,0
20230629,135000,51039140,7680,7680,7680,7680,0
20230629,134900,51039140,7680,7680,7680,7680,0
20230629,134800,51039140,7680,7680,7680,7680,0
20230629,134700,51039140,7680,7680,7680,7680,0
20230629,134600,51039140,7680,7680,7680,7680,0
20230629,134500,51039140,7680,7680,7680,7680,0
20230629,134400,51039140,7680,7680,7680,7680,0
20230629,134300,51039140,7680,7680,7680,7680,0
20230629,134200,51039140,7680,7680,7680,7680,0
20230629,134100,51039140,7680,7680,7680,7680,0
20230629,134000,51039140,7680,7680,7680,7680,0
20230629,133900,51039140,7680,7680,7680,7680,0
20230629,133800,51039140,7680,7700,7700,7680,1021
20230629,133700,43190070,7700,7700,7700,7700,0
20230629,133600,43190070,7700,7700,7710,7700,17
20230629,133500,43059040,7700,7700,7700,7700,3
20230629,133400,43035940,7700,7700,7700,7700,94
20230629,133300,42312140,7710,7710,7710,7710,0
20230629,133200,42312140,7710,7710,7710,7710,0
20230629,133100,42312140,7710,7710,7710,7710,10
20230629,133000,42235040,7710,7710,7710,7710,0
20230629,132900,42235040,7710,7710,7710,7710,0
20230629,132800,42235040,7710,7710,7710,7710,0
20230629,132700,42235040,7710,7710,7710,7710,0
20230629,132600,42235040,7710,7710,7710,7710,0
20230629,132500,42235040,7710,7710,7710,7710,0
20230629,132400,42235040,7710,7710,7710,7710,0
20230629,132300,42235040,7710,7710,7710,7710,0
20230629,132200,42235040,7710,7710,7710,7710,0
20230629,132100,42235040,7710,7710,7710,7710,0
20230629,132000,42235040,7710,7710,7710,7710,0
20230629,131900,42235040,7710,7710,7710,7710,0
20230629,131800,42235040,7710,7710,7710,7710,0
20230629,131700,42235040,7710,7710,7710,7710,0
20230629,131600,42235040,7710,7710,7710,7710,0
20230629,131500,42235040,7710,7710,7710,7710,0
20230629,131400,42235040,7710,7710,7710,7710,0
20230629,131300,42235040,7710,7710,7710,7710,10
20230629,131200,42157940,7710,7710,7710,7710,26
20230629,131100,41957480,7700,7700,7700,7700,0
20230629,131000,41957480,7700,7700,7700,7700,0
20230629,130900,41957480,7700,7700,7700,7700,0
20230629,130800,41957480,7700,7700,7700,7700,100
20230629,130700,41187480,7710,7710,7710,7710,0
20230629,130600,41187480,7710,7710,7710,7710,3
20230629,130500,41164350,7710,7710,7710,7710,0
20230629,130400,41164350,7710,7710,7710,7710,10
20230629,130300,41087250,7710,7710,7710,7710,14
20230629,130200,40979310,7710,7710,7710,7710,0
20230629,130100,40979310,7710,7710,7710,7710,0
20230629,130000,40979310,7710,7710,7710,7710,0
20230629,125900,40979310,7710,7710,7710,7710,1
20230629,125800,40971600,7710,7710,7710,7710,0
20230629,125700,40971600,7710,7710,7710,7710,0
20230629,125600,40971600,7710,7710,7710,7710,0
20230629,125500,40971600,7710,7710,7710,7710,425
20230629,125400,37694850,7720,7720,7720,7720,0
20230629,125300,37694850,7720,7720,7720,7720,0
20230629,125200,37694850,7720,7720,7720,7720,10
20230629,125100,37617650,7720,7720,7720,7720,0
20230629,125000,37617650,7720,7720,7720,7720,0
20230629,124900,37617650,7720,7720,7720,7720,0
20230629,124800,37617650,7720,7720,7720,7720,0
20230629,124700,37617650,7720,7720,7720,7720,0
20230629,124600,37617650,7720,7720,7720,7720,0
20230629,124500,37617650,7720,7720,7720,7720,0
20230629,124400,37617650,7720,7730,7730,7720,2
20230629,124300,37602200,7720,7720,7720,7720,0
20230629,124200,37602200,7720,7720,7720,7720,4
20230629,124100,37571320,7710,7710,7710,7710,0
20230629,124000,37571320,7710,7710,7710,7710,0
20230629,123900,37571320,7710,7710,7710,7710,0
20230629,123800,37571320,7710,7710,7710,7710,0
20230629,123700,37571320,7710,7710,7710,7710,0
20230629,123600,37571320,7710,7710,7710,7710,0
20230629,123500,37571320,7710,7710,7710,7710,0
20230629,123400,37571320,7710,7710,7710,7710,0
20230629,123300,37571320,7710,7710,7710,7710,0
20230629,123200,37571320,7710,7710,7710,7710,0
20230629,123100,37571320,7710,7710,7710,7710,0
20230629,123000,37571320,7710,7710,7710,7710,0
20230629,122900,37571320,7710,7710,7710,7710,0
20230629,122800,37571320,7710,7710,7710,7710,0
20230629,122700,37571320,7710,7710,7710,7710,1
20230629,122600,37563610,7710,7710,7710,7710,0
20230629,122500,37563610,7710,7710,7710,7710,0
20230629,122400,37563610,7710,7710,7710,7710,0
20230629,122300,37563610,7710,7710,7710,7710,0
20230629,122200,37563610,7710,7710,7710,7710,0
20230629,122100,37563610,7710,7710,7710,7710,0
20230629,122000,37563610,7710,7710,7710,7710,0
20230629,121900,37563610,7710,7710,7710,7710,0
20230629,121800,37563610,7710,7710,7710,7710,0
20230629,121700,37563610,7710,7710,7710,7710,1
20230629,121600,37555900,7710,7720,7720,7710,100
20230629,121500,36784770,7720,7720,7720,7720,0
20230629,121400,36784770,7720,7720,7720,7720,0
20230629,121300,36784770,7720,7720,7720,7720,0
20230629,121200,36784770,7720,7720,7720,7720,0
20230629,121100,36784770,7720,7720,7720,7720,0
20230629,121000,36784770,7720,7720,7720,7720,0
20230629,120900,36784770,7720,7720,7720,7720,0
20230629,120800,36784770,7720,7720,7720,7720,0
20230629,120700,36784770,7720,7720,7720,7720,0
20230629,120600,36784770,7720,7720,7720,7720,0
20230629,120500,36784770,7720,7720,7720,7720,0
20230629,120400,36784770,7720,7720,7720,7720,0
20230629,120300,36784770,7720,7720,7720,7720,193
20230629,120200,35294810,7710,7710,7710,7710,0
20230629,120100,35294810,7710,7710,7710,7710,0
20230629,120000,35294810,7710,7710,7710,7710,0
20230629,115900,35294810,7710,7710,7710,7710,0
20230629,115800,35294810,7710,7710,7710,7710,0
20230629,115700,35294810,7710,7710,7710,7710,0
20230629,115600,35294810,7710,7710,7710,7710,0
20230629,115500,35294810,7710,7710,7710,7710,0
20230629,115400,35294810,7710,7710,7710,7710,0
20230629,115300,35294810,7710,7710,7710,7710,0
20230629,115200,35294810,7710,7710,7710,7710,0
20230629,115100,35294810,7710,7710,7710,7710,0
20230629,115000,35294810,7710,7710,7710,7710,0
20230629,114900,35294810,7710,7710,7710,7710,10
20230629,114800,35217710,7710,7720,7720,7710,274
20230629,114700,33102530,7720,7720,7720,7720,0
20230629,114600,33102530,7720,7720,7720,7720,0
20230629,114500,33102530,7720,7720,7720,7720,0
20230629,114400,33102530,7720,7720,7720,7720,0
20230629,114300,33102530,7720,7720,7720,7720,0
20230629,114200,33102530,7720,7720,7720,7720,0
20230629,114100,33102530,7720,7720,7720,7720,0
20230629,114000,33102530,7720,7720,7720,7720,0
20230629,113900,33102530,7720,7720,7720,7720,0
20230629,113800,33102530,7720,7720,7720,7720,0
20230629,113700,33102530,7720,7720,7720,7720,0
20230629,113600,33102530,7720,7720,7720,7720,0
20230629,113500,33102530,7720,7720,7720,7720,5
20230629,113400,33063930,7770,7770,7770,7770,0
20230629,113300,33063930,7770,7770,7770,7770,0
20230629,113200,33063930,7770,7770,7770,7770,0
20230629,113100,33063930,7770,7770,7770,7770,0
20230629,113000,33063930,7770,7770,7770,7770,0
20230629,112900,33063930,7770,7770,7770,7770,0
20230629,112800,33063930,7770,7770,7770,7770,0
20230629,112700,33063930,7770,7770,7770,7770,0
20230629,112600,33063930,7770,7770,7770,7770,0
20230629,112500,33063930,7770,7770,7770,7770,0
20230629,112400,33063930,7770,7770,7770,7770,0
20230629,112300,33063930,7770,7770,7770,7770,0
20230629,112200,33063930,7770,7770,7770,7770,0
20230629,112100,33063930,7770,7770,7770,7770,0
20230629,112000,33063930,7770,7770,7770,7770,1
20230629,111900,33056160,7720,7720,7720,7720,0
20230629,111800,33056160,7720,7720,7720,7720,0
20230629,111700,33056160,7720,7720,7720,7720,0
20230629,111600,33056160,7720,7720,7720,7720,0
20230629,111500,33056160,7720,7720,7720,7720,0
20230629,111400,33056160,7720,7720,7720,7720,0
20230629,111300,33056160,7720,7720,7720,7720,0
20230629,111200,33056160,7720,7730,7730,7720,111
20230629,111100,32199230,7720,7720,7720,7720,0
20230629,111000,32199230,7720,7720,7720,7720,0
20230629,110900,32199230,7720,7720,7730,7720,12
20230629,110800,32106510,7730,7730,7730,7730,0
20230629,110700,32106510,7730,7730,7730,7730,0
20230629,110600,32106510,7730,7730,7730,7730,0
20230629,110500,32106510,7730,7730,7730,7730,0
20230629,110400,32106510,7730,7730,7730,7730,0
20230629,110300,32106510,7730,7740,7740,7730,3291
20230629,110200,6651500,7740,7740,7740,7740,0
20230629,110100,6651500,7740,7740,7740,7740,0
20230629,110000,6651500,7740,7740,7740,7740,0
20230629,105900,6651500,7740,7740,7740,7740,0
20230629,105800,6651500,7740,7740,7740,7740,0
20230629,105700,6651500,7740,7740,7740,7740,0
20230629,105600,6651500,7740,7740,7740,7740,0
20230629,105500,6651500,7740,7740,7740,7740,0
20230629,105400,6651500,7740,7740,7740,7740,0
20230629,105300,6651500,7740,7740,7740,7740,0
20230629,105200,6651500,7740,7740,7740,7740,0
20230629,105100,6651500,7740,7740,7740,7740,0
20230629,105000,6651500,7740,7740,7740,7740,5
20230629,104900,6612800,7740,7740,7740,7740,0
20230629,104800,6612800,7740,7740,7740,7740,0
20230629,104700,6612800,7740,7740,7740,7740,0
20230629,104600,6612800,7740,7740,7740,7740,0
20230629,104500,6612800,7740,7740,7740,7740,0
20230629,104400,6612800,7740,7740,7740,7740,0
20230629,104300,6612800,7740,7740,7740,7740,0
20230629,104200,6612800,7740,7740,7740,7740,0
20230629,104100,6612800,7740,7740,7740,7740,0
20230629,104000,6612800,7740,7740,7740,7740,0
20230629,103900,6612800,7740,7740,7740,7740,0
20230629,103800,6612800,7740,7740,7740,7740,0
20230629,103700,6612800,7740,7740,7740,7740,0
20230629,103600,6612800,7740,7740,7740,7740,0
20230629,103500,6612800,7740,7740,7740,7740,0
20230629,103400,6612800,7740,7740,7740,7740,0
20230629,103300,6612800,7740,7740,7740,7740,0
20230629,103200,6612800,7740,7740,7740,7740,0
20230629,103100,6612800,7740,7740,7740,7740,41
20230629,103000,6295460,7740,7740,7740,7740,0
20230629,102900,6295460,7740,7740,7740,7740,0
20230629,102800,6295460,7740,7740,7740,7740,0
20230629,102700,6295460,7740,7740,7740,7740,0
20230629,102600,6295460,7740,7740,7740,7740,0
20230629,102500,6295460,7740,7740,7740,7740,3
20230629,102400,6272240,7740,7740,7740,7740,0
20230629,102300,6272240,7740,7750,7750,7740,600
20230629,102200,1626140,7760,7760,7760,7760,0
20230629,102100,1626140,7760,7760,7760,7760,0
20230629,102000,1626140,7760,7760,7760,7760,0
20230629,101900,1626140,7760,7760,7760,7760,1
20230629,101800,1618380,7760,7760,7760,7760,0
20230629,101700,1618380,7760,7760,7760,7760,0
20230629,101600,1618380,7760,7760,7760,7760,0
20230629,101500,1618380,7760,7760,7760,7760,27
20230629,101400,1408860,7760,7760,7760,7760,0
20230629,101300,1408860,7760,7760,7760,7760,0
20230629,101200,1408860,7760,7760,7760,7760,0
20230629,101100,1408860,7760,7760,7760,7760,0
20230629,101000,1408860,7760,7760,7760,7760,0
20230629,100900,1408860,7760,7760,7760,7760,0
20230629,100800,1408860,7760,7760,7760,7760,0
20230629,100700,1408860,7760,7760,7760,7760,0
20230629,100600,1408860,7760,7760,7760,7760,0
20230629,100500,1408860,7760,7760,7760,7760,0
20230629,100400,1408860,7760,7760,7760,7760,0
20230629,100300,1408860,7760,7760,7760,7760,0
20230629,100200,1408860,7760,7760,7760,7760,0
20230629,100100,1408860,7760,7760,7760,7760,0
20230629,100000,1408860,7760,7760,7760,7760,25
20230629,095900,1214860,7760,7760,7760,7760,0
20230629,095800,1214860,7760,7760,7760,7760,0
20230629,095700,1214860,7760,7760,7760,7760,0
20230629,095600,1214860,7760,7760,7760,7760,0
20230629,095500,1214860,7760,7760,7760,7760,0
20230629,095400,1214860,7760,7760,7760,7760,0
20230629,095300,1214860,7760,7760,7760,7760,0
20230629,095200,1214860,7760,7760,7760,7760,0
20230629,095100,1214860,7760,7760,7760,7760,0
20230629,095000,1214860,7760,7760,7760,7760,0
20230629,094900,1214860,7760,7760,7760,7760,0
20230629,094800,1214860,7760,7760,7760,7760,0
20230629,094700,1214860,7760,7760,7760,7760,0
20230629,094600,1214860,7760,7770,7770,7760,24
20230629,094500,1028520,7760,7760,7760,7760,0
20230629,094400,1028520,7760,7760,7760,7760,0
20230629,094300,1028520,7760,7760,7760,7760,0
20230629,094200,1028520,7760,7760,7760,7760,0
20230629,094100,1028520,7760,7760,7760,7760,0
20230629,094000,1028520,7760,7760,7760,7760,0
20230629,093900,1028520,7760,7760,7760,7760,0
20230629,093800,1028520,7760,7760,7760,7760,0
20230629,093700,1028520,7760,7760,7760,7760,0
20230629,093600,1028520,7760,7760,7760,7760,0
20230629,093500,1028520,7760,7760,7760,7760,0
20230629,093400,1028520,7760,7760,7760,7760,0
20230629,093300,1028520,7760,7760,7760,7760,0
20230629,093200,1028520,7760,7760,7760,7760,0
20230629,093100,1028520,7760,7760,7760,7760,0
20230629,093000,1028520,7760,7760,7760,7760,0
20230629,092900,1028520,7760,7760,7760,7760,0
20230629,092800,1028520,7760,7760,7760,7760,0
20230629,092700,1028520,7760,7760,7760,7760,0
20230629,092600,1028520,7760,7760,7760,7760,0
20230629,092500,1028520,7760,7760,7760,7760,0
20230629,092400,1028520,7760,7760,7760,7760,0
20230629,092300,1028520,7760,7760,7760,7760,0
20230629,092200,1028520,7760,7760,7760,7760,0
20230629,092100,1028520,7760,7760,7760,7760,43
20230629,092000,694840,7760,7760,7760,7760,7
20230629,091900,640520,7770,7770,7770,7770,0
20230629,091800,640520,7770,7770,7770,7770,0
20230629,091700,640520,7770,7770,7770,7770,0
20230629,091600,640520,7770,7770,7770,7770,0
20230629,091500,640520,7770,7770,7770,7770,0
20230629,091400,640520,7770,7770,7770,7770,0
20230629,091300,640520,7770,7770,7770,7770,7
20230629,091200,586130,7780,7780,7780,7780,0
20230629,091100,586130,7780,7780,7780,7780,0
20230629,091000,586130,7780,7780,7780,7780,0
20230629,090900,586130,7780,7790,7790,7780,9
20230629,090800,516060,7790,7790,7790,7790,0
20230629,090700,516060,7790,7790,7790,7790,0
20230629,090600,516060,7790,7790,7790,7790,0
20230629,090500,516060,7790,7790,7790,7790,2
20230629,090400,500480,7820,7820,7820,7820,0
20230629,090300,500480,7820,7820,7820,7820,0
20230629,090200,500480,7820,7820,7820,7820,0
20230629,090100,500480,7820,7820,7820,7820,0
20230629,090000,500480,7820,7820,7820,7820,64