KissMeData/153710/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,195900,35124380,7710,7710,7710,7710,103
20230703,195800,35124380,7710,7710,7710,7710,0
20230703,195700,35124380,7710,7710,7710,7710,0
20230703,195600,35124380,7710,7710,7710,7710,0
20230703,195500,35124380,7710,7710,7710,7710,0
20230703,195400,35124380,7710,7710,7710,7710,0
20230703,195300,35124380,7710,7710,7710,7710,0
20230703,195200,35124380,7710,7710,7710,7710,0
20230703,195100,35124380,7710,7710,7710,7710,0
20230703,195000,35124380,7710,7710,7710,7710,0
20230703,194900,35124380,7710,7710,7710,7710,0
20230703,194800,35124380,7710,7710,7710,7710,0
20230703,194700,35124380,7710,7710,7710,7710,0
20230703,194600,35124380,7710,7710,7710,7710,0
20230703,194500,35124380,7710,7710,7710,7710,0
20230703,194400,35124380,7710,7710,7710,7710,0
20230703,194300,35124380,7710,7710,7710,7710,0
20230703,194200,35124380,7710,7710,7710,7710,0
20230703,194100,35124380,7710,7710,7710,7710,0
20230703,194000,35124380,7710,7710,7710,7710,0
20230703,193900,35124380,7710,7710,7710,7710,0
20230703,193800,35124380,7710,7710,7710,7710,0
20230703,193700,35124380,7710,7710,7710,7710,0
20230703,193600,35124380,7710,7710,7710,7710,0
20230703,193500,35124380,7710,7710,7710,7710,0
20230703,193400,35124380,7710,7710,7710,7710,0
20230703,193300,35124380,7710,7710,7710,7710,0
20230703,193200,35124380,7710,7710,7710,7710,0
20230703,193100,35124380,7710,7710,7710,7710,0
20230703,193000,35124380,7710,7710,7710,7710,0
20230703,192900,35124380,7710,7710,7710,7710,103
20230703,192800,35124380,7710,7710,7710,7710,0
20230703,192700,35124380,7710,7710,7710,7710,0
20230703,192600,35124380,7710,7710,7710,7710,0
20230703,192500,35124380,7710,7710,7710,7710,0
20230703,192400,35124380,7710,7710,7710,7710,0
20230703,192300,35124380,7710,7710,7710,7710,0
20230703,192200,35124380,7710,7710,7710,7710,0
20230703,192100,35124380,7710,7710,7710,7710,0
20230703,192000,35124380,7710,7710,7710,7710,0
20230703,191900,35124380,7710,7710,7710,7710,0
20230703,191800,35124380,7710,7710,7710,7710,0
20230703,191700,35124380,7710,7710,7710,7710,0
20230703,191600,35124380,7710,7710,7710,7710,0
20230703,191500,35124380,7710,7710,7710,7710,0
20230703,191400,35124380,7710,7710,7710,7710,0
20230703,191300,35124380,7710,7710,7710,7710,0
20230703,191200,35124380,7710,7710,7710,7710,0
20230703,191100,35124380,7710,7710,7710,7710,0
20230703,191000,35124380,7710,7710,7710,7710,0
20230703,190900,35124380,7710,7710,7710,7710,0
20230703,190800,35124380,7710,7710,7710,7710,0
20230703,190700,35124380,7710,7710,7710,7710,0
20230703,190600,35124380,7710,7710,7710,7710,0
20230703,190500,35124380,7710,7710,7710,7710,0
20230703,190400,35124380,7710,7710,7710,7710,0
20230703,190300,35124380,7710,7710,7710,7710,0
20230703,190200,35124380,7710,7710,7710,7710,0
20230703,190100,35124380,7710,7710,7710,7710,0
20230703,190000,35124380,7710,7710,7710,7710,0
20230703,185900,35124380,7710,7710,7710,7710,103
20230703,185800,35124380,7710,7710,7710,7710,0
20230703,185700,35124380,7710,7710,7710,7710,0
20230703,185600,35124380,7710,7710,7710,7710,0
20230703,185500,35124380,7710,7710,7710,7710,0
20230703,185400,35124380,7710,7710,7710,7710,0
20230703,185300,35124380,7710,7710,7710,7710,0
20230703,185200,35124380,7710,7710,7710,7710,0
20230703,185100,35124380,7710,7710,7710,7710,0
20230703,185000,35124380,7710,7710,7710,7710,0
20230703,184900,35124380,7710,7710,7710,7710,0
20230703,184800,35124380,7710,7710,7710,7710,0
20230703,184700,35124380,7710,7710,7710,7710,0
20230703,184600,35124380,7710,7710,7710,7710,0
20230703,184500,35124380,7710,7710,7710,7710,0
20230703,184400,35124380,7710,7710,7710,7710,0
20230703,184300,35124380,7710,7710,7710,7710,0
20230703,184200,35124380,7710,7710,7710,7710,0
20230703,184100,35124380,7710,7710,7710,7710,0
20230703,184000,35124380,7710,7710,7710,7710,0
20230703,183900,35124380,7710,7710,7710,7710,0
20230703,183800,35124380,7710,7710,7710,7710,0
20230703,183700,35124380,7710,7710,7710,7710,0
20230703,183600,35124380,7710,7710,7710,7710,0
20230703,183500,35124380,7710,7710,7710,7710,0
20230703,183400,35124380,7710,7710,7710,7710,0
20230703,183300,35124380,7710,7710,7710,7710,0
20230703,183200,35124380,7710,7710,7710,7710,0
20230703,183100,35124380,7710,7710,7710,7710,0
20230703,183000,35124380,7710,7710,7710,7710,0
20230703,182900,35124380,7710,7710,7710,7710,103
20230703,182800,35124380,7710,7710,7710,7710,0
20230703,182700,35124380,7710,7710,7710,7710,0
20230703,182600,35124380,7710,7710,7710,7710,0
20230703,182500,35124380,7710,7710,7710,7710,0
20230703,182400,35124380,7710,7710,7710,7710,0
20230703,182300,35124380,7710,7710,7710,7710,0
20230703,182200,35124380,7710,7710,7710,7710,0
20230703,182100,35124380,7710,7710,7710,7710,0
20230703,182000,35124380,7710,7710,7710,7710,0
20230703,181900,35124380,7710,7710,7710,7710,0
20230703,181800,35124380,7710,7710,7710,7710,0
20230703,181700,35124380,7710,7710,7710,7710,0
20230703,181600,35124380,7710,7710,7710,7710,0
20230703,181500,35124380,7710,7710,7710,7710,0
20230703,181400,35124380,7710,7710,7710,7710,0
20230703,181300,35124380,7710,7710,7710,7710,0
20230703,181200,35124380,7710,7710,7710,7710,0
20230703,181100,35124380,7710,7710,7710,7710,0
20230703,181000,35124380,7710,7710,7710,7710,0
20230703,180900,35124380,7710,7710,7710,7710,0
20230703,180800,35124380,7710,7710,7710,7710,0
20230703,180700,35124380,7710,7710,7710,7710,0
20230703,180600,35124380,7710,7710,7710,7710,0
20230703,180500,35124380,7710,7710,7710,7710,0
20230703,180400,35124380,7710,7710,7710,7710,0
20230703,180300,35124380,7710,7710,7710,7710,0
20230703,180200,35124380,7710,7710,7710,7710,0
20230703,180100,35124380,7710,7710,7710,7710,0
20230703,180000,35124380,7710,7710,7710,7710,0
20230703,175900,35124380,7710,7710,7710,7710,103
20230703,175800,35124380,7710,7710,7710,7710,0
20230703,175700,35124380,7710,7710,7710,7710,0
20230703,175600,35124380,7710,7710,7710,7710,0
20230703,175500,35124380,7710,7710,7710,7710,0
20230703,175400,35124380,7710,7710,7710,7710,0
20230703,175300,35124380,7710,7710,7710,7710,0
20230703,175200,35124380,7710,7710,7710,7710,0
20230703,175100,35124380,7710,7710,7710,7710,0
20230703,175000,35124380,7710,7710,7710,7710,0
20230703,174900,35124380,7710,7710,7710,7710,0
20230703,174800,35124380,7710,7710,7710,7710,0
20230703,174700,35124380,7710,7710,7710,7710,0
20230703,174600,35124380,7710,7710,7710,7710,0
20230703,174500,35124380,7710,7710,7710,7710,0
20230703,174400,35124380,7710,7710,7710,7710,0
20230703,174300,35124380,7710,7710,7710,7710,0
20230703,174200,35124380,7710,7710,7710,7710,0
20230703,174100,35124380,7710,7710,7710,7710,0
20230703,174000,35124380,7710,7710,7710,7710,0
20230703,173900,35124380,7710,7710,7710,7710,0
20230703,173800,35124380,7710,7710,7710,7710,0
20230703,173700,35124380,7710,7710,7710,7710,0
20230703,173600,35124380,7710,7710,7710,7710,0
20230703,173500,35124380,7710,7710,7710,7710,0
20230703,173400,35124380,7710,7710,7710,7710,0
20230703,173300,35124380,7710,7710,7710,7710,0
20230703,173200,35124380,7710,7710,7710,7710,0
20230703,173100,35124380,7710,7710,7710,7710,0
20230703,173000,35124380,7710,7710,7710,7710,0
20230703,172900,35124380,7710,7710,7710,7710,103
20230703,172800,35124380,7710,7710,7710,7710,0
20230703,172700,35124380,7710,7710,7710,7710,0
20230703,172600,35124380,7710,7710,7710,7710,0
20230703,172500,35124380,7710,7710,7710,7710,0
20230703,172400,35124380,7710,7710,7710,7710,0
20230703,172300,35124380,7710,7710,7710,7710,0
20230703,172200,35124380,7710,7710,7710,7710,0
20230703,172100,35124380,7710,7710,7710,7710,0
20230703,172000,35124380,7710,7710,7710,7710,0
20230703,171900,35124380,7710,7710,7710,7710,0
20230703,171800,35124380,7710,7710,7710,7710,0
20230703,171700,35124380,7710,7710,7710,7710,0
20230703,171600,35124380,7710,7710,7710,7710,0
20230703,171500,35124380,7710,7710,7710,7710,0
20230703,171400,35124380,7710,7710,7710,7710,0
20230703,171300,35124380,7710,7710,7710,7710,0
20230703,171200,35124380,7710,7710,7710,7710,0
20230703,171100,35124380,7710,7710,7710,7710,0
20230703,171000,35124380,7710,7710,7710,7710,0
20230703,170900,35124380,7710,7710,7710,7710,0
20230703,170800,35124380,7710,7710,7710,7710,0
20230703,170700,35124380,7710,7710,7710,7710,0
20230703,170600,35124380,7710,7710,7710,7710,0
20230703,170500,35124380,7710,7710,7710,7710,0
20230703,170400,35124380,7710,7710,7710,7710,0
20230703,170300,35124380,7710,7710,7710,7710,0
20230703,170200,35124380,7710,7710,7710,7710,0
20230703,170100,35124380,7710,7710,7710,7710,0
20230703,170000,35124380,7710,7710,7710,7710,0
20230703,165900,35124380,7710,7710,7710,7710,103
20230703,165800,35124380,7710,7710,7710,7710,0
20230703,165700,35124380,7710,7710,7710,7710,0
20230703,165600,35124380,7710,7710,7710,7710,0
20230703,165500,35124380,7710,7710,7710,7710,0
20230703,165400,35124380,7710,7710,7710,7710,0
20230703,165300,35124380,7710,7710,7710,7710,0
20230703,165200,35124380,7710,7710,7710,7710,0
20230703,165100,35124380,7710,7710,7710,7710,0
20230703,165000,35124380,7710,7710,7710,7710,0
20230703,164900,35124380,7710,7710,7710,7710,0
20230703,164800,35124380,7710,7710,7710,7710,0
20230703,164700,35124380,7710,7710,7710,7710,0
20230703,164600,35124380,7710,7710,7710,7710,0
20230703,164500,35124380,7710,7710,7710,7710,0
20230703,164400,35124380,7710,7710,7710,7710,0
20230703,164300,35124380,7710,7710,7710,7710,0
20230703,164200,35124380,7710,7710,7710,7710,0
20230703,164100,35124380,7710,7710,7710,7710,0
20230703,164000,35124380,7710,7710,7710,7710,0
20230703,163900,35124380,7710,7710,7710,7710,0
20230703,163800,35124380,7710,7710,7710,7710,0
20230703,163700,35124380,7710,7710,7710,7710,0
20230703,163600,35124380,7710,7710,7710,7710,0
20230703,163500,35124380,7710,7710,7710,7710,0
20230703,163400,35124380,7710,7710,7710,7710,0
20230703,163300,35124380,7710,7710,7710,7710,0
20230703,163200,35124380,7710,7710,7710,7710,0
20230703,163100,35124380,7710,7710,7710,7710,0
20230703,163000,35124380,7710,7710,7710,7710,0
20230703,162900,35124380,7710,7710,7710,7710,103
20230703,162800,35124380,7710,7710,7710,7710,0
20230703,162700,35124380,7710,7710,7710,7710,0
20230703,162600,35124380,7710,7710,7710,7710,0
20230703,162500,35124380,7710,7710,7710,7710,0
20230703,162400,35124380,7710,7710,7710,7710,0
20230703,162300,35124380,7710,7710,7710,7710,0
20230703,162200,35124380,7710,7710,7710,7710,0
20230703,162100,35124380,7710,7710,7710,7710,0
20230703,162000,35124380,7710,7710,7710,7710,0
20230703,161900,35124380,7710,7710,7710,7710,0
20230703,161800,35124380,7710,7710,7710,7710,0
20230703,161700,35124380,7710,7710,7710,7710,0
20230703,161600,35124380,7710,7710,7710,7710,0
20230703,161500,35124380,7710,7710,7710,7710,0
20230703,161400,35124380,7710,7710,7710,7710,0
20230703,161300,35124380,7710,7710,7710,7710,0
20230703,161200,35124380,7710,7710,7710,7710,0
20230703,161100,35124380,7710,7710,7710,7710,0
20230703,161000,35124380,7710,7710,7710,7710,0
20230703,160900,35124380,7710,7710,7710,7710,0
20230703,160800,35124380,7710,7710,7710,7710,0
20230703,160700,35124380,7710,7710,7710,7710,0
20230703,160600,35124380,7710,7710,7710,7710,0
20230703,160500,35124380,7710,7710,7710,7710,0
20230703,160400,35124380,7710,7710,7710,7710,0
20230703,160300,35124380,7710,7710,7710,7710,0
20230703,160200,35124380,7710,7710,7710,7710,0
20230703,160100,35124380,7710,7710,7710,7710,0
20230703,160000,35124380,7710,7710,7710,7710,0
20230703,155900,35124380,7710,7710,7710,7710,103
20230703,155800,35124380,7710,7710,7710,7710,0
20230703,155700,35124380,7710,7710,7710,7710,0
20230703,155600,35124380,7710,7710,7710,7710,0
20230703,155500,35124380,7710,7710,7710,7710,0
20230703,155400,35124380,7710,7710,7710,7710,0
20230703,155300,35124380,7710,7710,7710,7710,0
20230703,155200,35124380,7710,7710,7710,7710,0
20230703,155100,35124380,7710,7710,7710,7710,0
20230703,155000,35124380,7710,7710,7710,7710,0
20230703,154900,35124380,7710,7710,7710,7710,0
20230703,154800,35124380,7710,7710,7710,7710,0
20230703,154700,35124380,7710,7710,7710,7710,0
20230703,154600,35124380,7710,7710,7710,7710,0
20230703,154500,35124380,7710,7710,7710,7710,0
20230703,154400,35124380,7710,7710,7710,7710,0
20230703,154300,35124380,7710,7710,7710,7710,0
20230703,154200,35124380,7710,7710,7710,7710,0
20230703,154100,35124380,7710,7710,7710,7710,0
20230703,154000,35124380,7710,7710,7710,7710,0
20230703,153900,35124380,7710,7710,7710,7710,0
20230703,153800,35124380,7710,7710,7710,7710,0
20230703,153700,35124380,7710,7710,7710,7710,0
20230703,153600,35124380,7710,7710,7710,7710,0
20230703,153500,35124380,7710,7710,7710,7710,0
20230703,153400,35124380,7710,7710,7710,7710,0
20230703,153300,35124380,7710,7710,7710,7710,0
20230703,153200,35124380,7710,7710,7710,7710,0
20230703,153100,35124380,7710,7710,7710,7710,0
20230703,153000,35124380,7710,7710,7710,7710,103
20230703,152900,34330250,7720,7720,7720,7720,0
20230703,152800,34330250,7720,7720,7720,7720,0
20230703,152700,34330250,7720,7720,7720,7720,0
20230703,152600,34330250,7720,7720,7720,7720,0
20230703,152500,34330250,7720,7720,7720,7720,0
20230703,152400,34330250,7720,7720,7720,7720,0
20230703,152300,34330250,7720,7720,7720,7720,0
20230703,152200,34330250,7720,7720,7720,7720,0
20230703,152100,34330250,7720,7720,7720,7720,0
20230703,152000,34330250,7720,7720,7720,7720,0
20230703,151900,34330250,7720,7720,7720,7720,1
20230703,151800,34322530,7660,7660,7660,7660,10
20230703,151700,34245930,7660,7670,7670,7650,207
20230703,151600,32659210,7670,7670,7670,7670,0
20230703,151500,32659210,7670,7680,7680,7670,64
20230703,151400,32168190,7680,7700,7700,7680,34
20230703,151300,31906980,7720,7720,7720,7720,0
20230703,151200,31906980,7720,7720,7720,7720,0
20230703,151100,31906980,7720,7720,7720,7720,0
20230703,151000,31906980,7720,7720,7720,7720,0
20230703,150900,31906980,7720,7720,7720,7720,0
20230703,150800,31906980,7720,7720,7720,7720,0
20230703,150700,31906980,7720,7720,7720,7720,0
20230703,150600,31906980,7720,7720,7720,7720,0
20230703,150500,31906980,7720,7720,7720,7720,0
20230703,150400,31906980,7720,7720,7720,7720,0
20230703,150300,31906980,7720,7710,7720,7710,2
20230703,150200,31891550,7710,7710,7710,7710,0
20230703,150100,31891550,7710,7710,7710,7710,0
20230703,150000,31891550,7710,7710,7710,7710,0
20230703,145900,31891550,7710,7710,7710,7710,3
20230703,145800,31868420,7700,7710,7710,7700,117
20230703,145700,30966520,7710,7710,7710,7710,0
20230703,145600,30966520,7710,7710,7710,7710,0
20230703,145500,30966520,7710,7710,7710,7710,0
20230703,145400,30966520,7710,7710,7710,7710,0
20230703,145300,30966520,7710,7710,7710,7710,0
20230703,145200,30966520,7710,7710,7710,7710,0
20230703,145100,30966520,7710,7710,7710,7710,0
20230703,145000,30966520,7710,7710,7710,7710,0
20230703,144900,30966520,7710,7710,7710,7710,0
20230703,144800,30966520,7710,7710,7710,7710,0
20230703,144700,30966520,7710,7710,7710,7710,0
20230703,144600,30966520,7710,7710,7710,7710,0
20230703,144500,30966520,7710,7710,7710,7710,0
20230703,144400,30966520,7710,7710,7710,7710,7
20230703,144300,30912550,7720,7720,7720,7720,0
20230703,144200,30912550,7720,7720,7720,7720,0
20230703,144100,30912550,7720,7720,7720,7720,0
20230703,144000,30912550,7720,7720,7720,7720,0
20230703,143900,30912550,7720,7720,7720,7720,0
20230703,143800,30912550,7720,7720,7720,7720,0
20230703,143700,30912550,7720,7720,7720,7720,0
20230703,143600,30912550,7720,7720,7720,7720,0
20230703,143500,30912550,7720,7720,7720,7720,0
20230703,143400,30912550,7720,7720,7720,7720,0
20230703,143300,30912550,7720,7720,7720,7720,5
20230703,143200,30873950,7720,7720,7720,7720,0
20230703,143100,30873950,7720,7720,7720,7720,0
20230703,143000,30873950,7720,7720,7720,7720,0
20230703,142900,30873950,7720,7720,7720,7720,0
20230703,142800,30873950,7720,7720,7720,7720,0
20230703,142700,30873950,7720,7720,7720,7720,0
20230703,142600,30873950,7720,7720,7720,7720,0
20230703,142500,30873950,7720,7720,7720,7720,0
20230703,142400,30873950,7720,7720,7720,7720,0
20230703,142300,30873950,7720,7720,7720,7720,0
20230703,142200,30873950,7720,7720,7720,7720,0
20230703,142100,30873950,7720,7720,7720,7720,0
20230703,142000,30873950,7720,7720,7720,7720,0
20230703,141900,30873950,7720,7720,7720,7720,0
20230703,141800,30873950,7720,7720,7720,7720,0
20230703,141700,30873950,7720,7720,7720,7720,0
20230703,141600,30873950,7720,7720,7720,7720,0
20230703,141500,30873950,7720,7720,7720,7720,0
20230703,141400,30873950,7720,7720,7720,7720,0
20230703,141300,30873950,7720,7720,7720,7720,0
20230703,141200,30873950,7720,7720,7720,7720,0
20230703,141100,30873950,7720,7720,7720,7720,0
20230703,141000,30873950,7720,7720,7720,7720,0
20230703,140900,30873950,7720,7700,7720,7700,3
20230703,140800,30850830,7700,7700,7700,7700,0
20230703,140700,30850830,7700,7700,7700,7700,0
20230703,140600,30850830,7700,7700,7700,7700,0
20230703,140500,30850830,7700,7700,7700,7700,0
20230703,140400,30850830,7700,7700,7700,7700,0
20230703,140300,30850830,7700,7700,7700,7700,0
20230703,140200,30850830,7700,7700,7700,7700,0
20230703,140100,30850830,7700,7700,7700,7700,0
20230703,140000,30850830,7700,7700,7700,7700,0
20230703,135900,30850830,7700,7700,7700,7700,0
20230703,135800,30850830,7700,7700,7700,7700,0
20230703,135700,30850830,7700,7700,7700,7700,0
20230703,135600,30850830,7700,7700,7700,7700,0
20230703,135500,30850830,7700,7700,7700,7700,0
20230703,135400,30850830,7700,7700,7700,7700,0
20230703,135300,30850830,7700,7700,7700,7700,0
20230703,135200,30850830,7700,7700,7700,7700,0
20230703,135100,30850830,7700,7700,7700,7700,0
20230703,135000,30850830,7700,7700,7700,7700,0
20230703,134900,30850830,7700,7700,7700,7700,0
20230703,134800,30850830,7700,7700,7700,7700,0
20230703,134700,30850830,7700,7700,7700,7700,0
20230703,134600,30850830,7700,7700,7700,7700,0
20230703,134500,30850830,7700,7700,7700,7700,0
20230703,134400,30850830,7700,7700,7700,7700,0
20230703,134300,30850830,7700,7700,7700,7700,0
20230703,134200,30850830,7700,7700,7700,7700,0
20230703,134100,30850830,7700,7700,7700,7700,0
20230703,134000,30850830,7700,7700,7700,7700,40
20230703,133900,30542830,7730,7730,7730,7730,0
20230703,133800,30542830,7730,7730,7730,7730,0
20230703,133700,30542830,7730,7730,7730,7730,0
20230703,133600,30542830,7730,7730,7730,7730,0
20230703,133500,30542830,7730,7730,7730,7730,0
20230703,133400,30542830,7730,7730,7730,7730,0
20230703,133300,30542830,7730,7730,7730,7730,0
20230703,133200,30542830,7730,7730,7730,7730,0
20230703,133100,30542830,7730,7730,7730,7730,0
20230703,133000,30542830,7730,7730,7730,7730,0
20230703,132900,30542830,7730,7730,7730,7730,0
20230703,132800,30542830,7730,7730,7730,7730,0
20230703,132700,30542830,7730,7730,7730,7730,4
20230703,132600,30511910,7730,7730,7730,7730,0
20230703,132500,30511910,7730,7730,7730,7730,0
20230703,132400,30511910,7730,7730,7730,7730,0
20230703,132300,30511910,7730,7730,7730,7730,0
20230703,132200,30511910,7730,7730,7730,7730,0
20230703,132100,30511910,7730,7730,7730,7730,0
20230703,132000,30511910,7730,7730,7730,7730,0
20230703,131900,30511910,7730,7730,7730,7730,0
20230703,131800,30511910,7730,7730,7730,7730,0
20230703,131700,30511910,7730,7730,7730,7730,0
20230703,131600,30511910,7730,7730,7730,7730,0
20230703,131500,30511910,7730,7730,7730,7730,0
20230703,131400,30511910,7730,7730,7730,7730,0
20230703,131300,30511910,7730,7730,7730,7730,0
20230703,131200,30511910,7730,7730,7730,7730,135
20230703,131100,29468360,7740,7740,7740,7740,0
20230703,131000,29468360,7740,7740,7740,7740,0
20230703,130900,29468360,7740,7740,7740,7740,0
20230703,130800,29468360,7740,7740,7740,7740,0
20230703,130700,29468360,7740,7740,7740,7740,0
20230703,130600,29468360,7740,7740,7740,7740,0
20230703,130500,29468360,7740,7740,7740,7740,0
20230703,130400,29468360,7740,7740,7740,7740,0
20230703,130300,29468360,7740,7700,7740,7700,54
20230703,130200,29051120,7670,7670,7670,7670,0
20230703,130100,29051120,7670,7690,7690,7670,86
20230703,130000,28391010,7690,7690,7690,7690,150
20230703,125900,27237510,7680,7680,7680,7680,1
20230703,125800,27229830,7690,7690,7690,7690,0
20230703,125700,27229830,7690,7690,7690,7690,1
20230703,125600,27222140,7690,7690,7690,7690,0
20230703,125500,27222140,7690,7690,7690,7690,13
20230703,125400,27122170,7690,7690,7690,7690,0
20230703,125300,27122170,7690,7690,7690,7690,1
20230703,125200,27114480,7690,7700,7700,7690,15
20230703,125100,26998990,7710,7720,7720,7710,15
20230703,125000,26883320,7730,7730,7730,7730,0
20230703,124900,26883320,7730,7730,7730,7730,0
20230703,124800,26883320,7730,7730,7730,7730,0
20230703,124700,26883320,7730,7730,7730,7730,0
20230703,124600,26883320,7730,7730,7730,7730,0
20230703,124500,26883320,7730,7730,7730,7730,0
20230703,124400,26883320,7730,7730,7730,7730,0
20230703,124300,26883320,7730,7730,7730,7730,0
20230703,124200,26883320,7730,7730,7730,7730,10
20230703,124100,26806020,7730,7730,7730,7730,0
20230703,124000,26806020,7730,7730,7730,7730,0
20230703,123900,26806020,7730,7730,7730,7730,0
20230703,123800,26806020,7730,7730,7730,7730,0
20230703,123700,26806020,7730,7730,7730,7730,0
20230703,123600,26806020,7730,7730,7730,7730,0
20230703,123500,26806020,7730,7790,7790,7730,624
20230703,123400,21972610,7800,7800,7800,7800,0
20230703,123300,21972610,7800,7800,7800,7800,0
20230703,123200,21972610,7800,7800,7800,7800,0
20230703,123100,21972610,7800,7800,7800,7800,0
20230703,123000,21972610,7800,7800,7800,7800,0
20230703,122900,21972610,7800,7800,7800,7800,0
20230703,122800,21972610,7800,7800,7800,7800,0
20230703,122700,21972610,7800,7800,7800,7800,0
20230703,122600,21972610,7800,7800,7800,7800,0
20230703,122500,21972610,7800,7800,7800,7800,0
20230703,122400,21972610,7800,7800,7800,7800,0
20230703,122300,21972610,7800,7800,7800,7800,0
20230703,122200,21972610,7800,7800,7800,7800,0
20230703,122100,21972610,7800,7800,7800,7800,0
20230703,122000,21972610,7800,7800,7800,7800,0
20230703,121900,21972610,7800,7800,7800,7800,0
20230703,121800,21972610,7800,7800,7800,7800,0
20230703,121700,21972610,7800,7800,7800,7800,0
20230703,121600,21972610,7800,7800,7800,7800,0
20230703,121500,21972610,7800,7800,7800,7800,0
20230703,121400,21972610,7800,7800,7800,7800,0
20230703,121300,21972610,7800,7800,7800,7800,0
20230703,121200,21972610,7800,7800,7800,7800,0
20230703,121100,21972610,7800,7800,7800,7800,290
20230703,121000,19710610,7800,7800,7800,7800,0
20230703,120900,19710610,7800,7800,7800,7800,0
20230703,120800,19710610,7800,7800,7800,7800,0
20230703,120700,19710610,7800,7800,7800,7800,3
20230703,120600,19687210,7800,7800,7800,7800,0
20230703,120500,19687210,7800,7800,7800,7800,0
20230703,120400,19687210,7800,7800,7800,7800,0
20230703,120300,19687210,7800,7800,7800,7800,0
20230703,120200,19687210,7800,7800,7800,7800,0
20230703,120100,19687210,7800,7800,7800,7800,0
20230703,120000,19687210,7800,7800,7800,7800,0
20230703,115900,19687210,7800,7800,7800,7800,0
20230703,115800,19687210,7800,7800,7800,7800,0
20230703,115700,19687210,7800,7800,7800,7800,0
20230703,115600,19687210,7800,7800,7800,7800,0
20230703,115500,19687210,7800,7800,7800,7800,0
20230703,115400,19687210,7800,7800,7800,7800,0
20230703,115300,19687210,7800,7800,7800,7800,0
20230703,115200,19687210,7800,7800,7800,7800,0
20230703,115100,19687210,7800,7800,7800,7800,0
20230703,115000,19687210,7800,7800,7800,7800,0
20230703,114900,19687210,7800,7800,7800,7800,0
20230703,114800,19687210,7800,7800,7800,7800,0
20230703,114700,19687210,7800,7800,7800,7800,18
20230703,114600,19546810,7800,7800,7800,7800,0
20230703,114500,19546810,7800,7800,7800,7800,0
20230703,114400,19546810,7800,7800,7800,7800,20
20230703,114300,19390810,7800,7800,7800,7800,0
20230703,114200,19390810,7800,7800,7800,7800,0
20230703,114100,19390810,7800,7800,7800,7800,0
20230703,114000,19390810,7800,7800,7800,7800,0
20230703,113900,19390810,7800,7800,7800,7800,0
20230703,113800,19390810,7800,7800,7800,7800,0
20230703,113700,19390810,7800,7800,7800,7800,0
20230703,113600,19390810,7800,7800,7800,7800,2
20230703,113500,19375210,7800,7800,7800,7800,25
20230703,113400,19180210,7800,7800,7800,7800,0
20230703,113300,19180210,7800,7800,7800,7800,0
20230703,113200,19180210,7800,7800,7800,7800,0
20230703,113100,19180210,7800,7800,7800,7800,0
20230703,113000,19180210,7800,7800,7800,7800,0
20230703,112900,19180210,7800,7800,7800,7800,7
20230703,112800,19125610,7800,7800,7800,7800,0
20230703,112700,19125610,7800,7800,7800,7800,0
20230703,112600,19125610,7800,7800,7800,7800,0
20230703,112500,19125610,7800,7800,7800,7800,0
20230703,112400,19125610,7800,7800,7800,7800,0
20230703,112300,19125610,7800,7800,7800,7800,0
20230703,112200,19125610,7800,7800,7800,7800,0
20230703,112100,19125610,7800,7800,7800,7800,2
20230703,112000,19110010,7800,7800,7800,7800,10
20230703,111900,19032010,7800,7800,7800,7800,0
20230703,111800,19032010,7800,7800,7800,7800,0
20230703,111700,19032010,7800,7800,7800,7800,0
20230703,111600,19032010,7800,7800,7800,7800,0
20230703,111500,19032010,7800,7800,7800,7800,0
20230703,111400,19032010,7800,7800,7800,7800,1
20230703,111300,19024210,7790,7790,7790,7790,0
20230703,111200,19024210,7790,7790,7790,7790,0
20230703,111100,19024210,7790,7790,7790,7790,2
20230703,111000,19008630,7790,7790,7790,7790,0
20230703,110900,19008630,7790,7790,7790,7790,5
20230703,110800,18969680,7790,7790,7790,7790,10
20230703,110700,18891780,7790,7790,7790,7790,0
20230703,110600,18891780,7790,7790,7790,7790,0
20230703,110500,18891780,7790,7790,7790,7790,0
20230703,110400,18891780,7790,7790,7790,7790,0
20230703,110300,18891780,7790,7790,7790,7790,27
20230703,110200,18681450,7780,7780,7780,7780,0
20230703,110100,18681450,7780,7780,7780,7780,0
20230703,110000,18681450,7780,7780,7780,7780,0
20230703,105900,18681450,7780,7780,7780,7780,0
20230703,105800,18681450,7780,7780,7780,7780,0
20230703,105700,18681450,7780,7780,7780,7780,0
20230703,105600,18681450,7780,7780,7780,7780,0
20230703,105500,18681450,7780,7780,7780,7780,0
20230703,105400,18681450,7780,7780,7780,7780,0
20230703,105300,18681450,7780,7780,7780,7780,0
20230703,105200,18681450,7780,7780,7780,7780,0
20230703,105100,18681450,7780,7780,7780,7780,0
20230703,105000,18681450,7780,7780,7780,7780,0
20230703,104900,18681450,7780,7780,7780,7780,0
20230703,104800,18681450,7780,7780,7780,7780,0
20230703,104700,18681450,7780,7780,7780,7780,0
20230703,104600,18681450,7780,7780,7780,7780,0
20230703,104500,18681450,7780,7780,7780,7780,0
20230703,104400,18681450,7780,7780,7780,7780,6
20230703,104300,18634770,7790,7790,7790,7790,0
20230703,104200,18634770,7790,7790,7790,7790,0
20230703,104100,18634770,7790,7790,7790,7790,9
20230703,104000,18564660,7790,7770,7790,7770,399
20230703,103900,15457040,7770,7770,7770,7770,0
20230703,103800,15457040,7770,7770,7770,7770,0
20230703,103700,15457040,7770,7770,7770,7770,0
20230703,103600,15457040,7770,7770,7770,7770,5
20230703,103500,15418190,7790,7790,7790,7790,0
20230703,103400,15418190,7790,7790,7790,7790,0
20230703,103300,15418190,7790,7790,7790,7790,0
20230703,103200,15418190,7790,7790,7790,7790,0
20230703,103100,15418190,7790,7790,7790,7790,0
20230703,103000,15418190,7790,7790,7790,7790,0
20230703,102900,15418190,7790,7790,7790,7790,0
20230703,102800,15418190,7790,7790,7790,7790,0
20230703,102700,15418190,7790,7790,7790,7790,0
20230703,102600,15418190,7790,7790,7790,7790,0
20230703,102500,15418190,7790,7770,7790,7770,20
20230703,102400,15262650,7750,7750,7750,7750,0
20230703,102300,15262650,7750,7750,7750,7750,0
20230703,102200,15262650,7750,7750,7750,7750,0
20230703,102100,15262650,7750,7750,7750,7750,0
20230703,102000,15262650,7750,7750,7750,7750,0
20230703,101900,15262650,7750,7750,7750,7750,0
20230703,101800,15262650,7750,7750,7750,7750,0
20230703,101700,15262650,7750,7750,7750,7750,0
20230703,101600,15262650,7750,7750,7750,7750,0
20230703,101500,15262650,7750,7750,7750,7750,0
20230703,101400,15262650,7750,7760,7760,7750,104
20230703,101300,14456620,7790,7790,7790,7790,0
20230703,101200,14456620,7790,7790,7790,7790,0
20230703,101100,14456620,7790,7790,7790,7790,0
20230703,101000,14456620,7790,7790,7790,7790,0
20230703,100900,14456620,7790,7790,7790,7790,14
20230703,100800,14347560,7810,7810,7810,7810,12
20230703,100700,14253840,7810,7810,7810,7810,51
20230703,100600,13855530,7810,7810,7810,7810,0
20230703,100500,13855530,7810,7810,7810,7810,0
20230703,100400,13855530,7810,7810,7810,7810,30
20230703,100300,13621230,7800,7800,7800,7800,0
20230703,100200,13621230,7800,7800,7800,7800,0
20230703,100100,13621230,7800,7790,7800,7790,18
20230703,100000,13480940,7790,7790,7790,7790,0
20230703,095900,13480940,7790,7790,7790,7790,300
20230703,095800,11143940,7810,7810,7810,7810,0
20230703,095700,11143940,7810,7810,7810,7810,0
20230703,095600,11143940,7810,7810,7810,7810,0
20230703,095500,11143940,7810,7810,7810,7810,0
20230703,095400,11143940,7810,7810,7810,7810,0
20230703,095300,11143940,7810,7800,7810,7800,204
20230703,095200,9551600,7810,7810,7810,7810,0
20230703,095100,9551600,7810,7810,7810,7810,0
20230703,095000,9551600,7810,7810,7810,7810,0
20230703,094900,9551600,7810,7810,7810,7810,0
20230703,094800,9551600,7810,7810,7810,7810,0
20230703,094700,9551600,7810,7810,7810,7810,0
20230703,094600,9551600,7810,7800,7810,7800,156
20230703,094500,8333270,7810,7810,7810,7810,40
20230703,094400,8020870,7810,7810,7810,7810,21
20230703,094300,7856860,7770,7770,7770,7770,0
20230703,094200,7856860,7770,7770,7770,7770,0
20230703,094100,7856860,7770,7770,7770,7770,0
20230703,094000,7856860,7770,7770,7770,7770,0
20230703,093900,7856860,7770,7770,7770,7770,0
20230703,093800,7856860,7770,7770,7770,7770,91
20230703,093700,7149790,7820,7820,7820,7820,10
20230703,093600,7071590,7840,7840,7840,7840,0
20230703,093500,7071590,7840,7840,7840,7840,0
20230703,093400,7071590,7840,7840,7840,7840,0
20230703,093300,7071590,7840,7840,7840,7840,0
20230703,093200,7071590,7840,7840,7840,7840,0
20230703,093100,7071590,7840,7840,7840,7840,0
20230703,093000,7071590,7840,7840,7840,7840,0
20230703,092900,7071590,7840,7840,7840,7840,0
20230703,092800,7071590,7840,7840,7840,7840,0
20230703,092700,7071590,7840,7840,7840,7840,0
20230703,092600,7071590,7840,7820,7840,7820,75
20230703,092500,6483690,7840,7840,7840,7840,0
20230703,092400,6483690,7840,7840,7840,7840,0
20230703,092300,6483690,7840,7830,7840,7830,140
20230703,092200,5386290,7850,7850,7850,7850,0
20230703,092100,5386290,7850,7850,7850,7850,0
20230703,092000,5386290,7850,7850,7850,7850,0
20230703,091900,5386290,7850,7850,7850,7850,1
20230703,091800,5378440,7770,7770,7770,7770,0
20230703,091700,5378440,7770,7770,7770,7770,0
20230703,091600,5378440,7770,7770,7770,7770,0
20230703,091500,5378440,7770,7770,7770,7770,0
20230703,091400,5378440,7770,7770,7770,7770,68
20230703,091300,4850080,7870,7810,7870,7810,244
20230703,091200,2932700,7810,7810,7810,7810,0
20230703,091100,2932700,7810,7790,7810,7790,310
20230703,091000,514790,7790,7790,7790,7790,0
20230703,090900,514790,7790,7790,7790,7790,1
20230703,090800,507000,7800,7800,7800,7800,0
20230703,090700,507000,7800,7800,7800,7800,0
20230703,090600,507000,7800,7800,7800,7800,0
20230703,090500,507000,7800,7800,7800,7800,0
20230703,090400,507000,7800,7800,7800,7800,0
20230703,090300,507000,7800,7800,7800,7800,0
20230703,090200,507000,7800,7800,7800,7800,0
20230703,090100,507000,7800,7800,7800,7800,0
20230703,090000,507000,7800,7800,7800,7800,65