KissMeData/241770/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,201700,165429940,12210,12210,12210,12210,110
20230703,201600,165429940,12210,12210,12210,12210,0
20230703,201500,165429940,12210,12210,12210,12210,0
20230703,201400,165429940,12210,12210,12210,12210,0
20230703,201300,165429940,12210,12210,12210,12210,0
20230703,201200,165429940,12210,12210,12210,12210,0
20230703,201100,165429940,12210,12210,12210,12210,0
20230703,201000,165429940,12210,12210,12210,12210,0
20230703,200900,165429940,12210,12210,12210,12210,0
20230703,200800,165429940,12210,12210,12210,12210,0
20230703,200700,165429940,12210,12210,12210,12210,0
20230703,200600,165429940,12210,12210,12210,12210,0
20230703,200500,165429940,12210,12210,12210,12210,0
20230703,200400,165429940,12210,12210,12210,12210,0
20230703,200300,165429940,12210,12210,12210,12210,0
20230703,200200,165429940,12210,12210,12210,12210,0
20230703,200100,165429940,12210,12210,12210,12210,0
20230703,200000,165429940,12210,12210,12210,12210,0
20230703,195900,165429940,12210,12210,12210,12210,0
20230703,195800,165429940,12210,12210,12210,12210,0
20230703,195700,165429940,12210,12210,12210,12210,0
20230703,195600,165429940,12210,12210,12210,12210,0
20230703,195500,165429940,12210,12210,12210,12210,0
20230703,195400,165429940,12210,12210,12210,12210,0
20230703,195300,165429940,12210,12210,12210,12210,0
20230703,195200,165429940,12210,12210,12210,12210,0
20230703,195100,165429940,12210,12210,12210,12210,0
20230703,195000,165429940,12210,12210,12210,12210,0
20230703,194900,165429940,12210,12210,12210,12210,0
20230703,194800,165429940,12210,12210,12210,12210,0
20230703,194700,165429940,12210,12210,12210,12210,110
20230703,194600,165429940,12210,12210,12210,12210,0
20230703,194500,165429940,12210,12210,12210,12210,0
20230703,194400,165429940,12210,12210,12210,12210,0
20230703,194300,165429940,12210,12210,12210,12210,0
20230703,194200,165429940,12210,12210,12210,12210,0
20230703,194100,165429940,12210,12210,12210,12210,0
20230703,194000,165429940,12210,12210,12210,12210,0
20230703,193900,165429940,12210,12210,12210,12210,0
20230703,193800,165429940,12210,12210,12210,12210,0
20230703,193700,165429940,12210,12210,12210,12210,0
20230703,193600,165429940,12210,12210,12210,12210,0
20230703,193500,165429940,12210,12210,12210,12210,0
20230703,193400,165429940,12210,12210,12210,12210,0
20230703,193300,165429940,12210,12210,12210,12210,0
20230703,193200,165429940,12210,12210,12210,12210,0
20230703,193100,165429940,12210,12210,12210,12210,0
20230703,193000,165429940,12210,12210,12210,12210,0
20230703,192900,165429940,12210,12210,12210,12210,0
20230703,192800,165429940,12210,12210,12210,12210,0
20230703,192700,165429940,12210,12210,12210,12210,0
20230703,192600,165429940,12210,12210,12210,12210,0
20230703,192500,165429940,12210,12210,12210,12210,0
20230703,192400,165429940,12210,12210,12210,12210,0
20230703,192300,165429940,12210,12210,12210,12210,0
20230703,192200,165429940,12210,12210,12210,12210,0
20230703,192100,165429940,12210,12210,12210,12210,0
20230703,192000,165429940,12210,12210,12210,12210,0
20230703,191900,165429940,12210,12210,12210,12210,0
20230703,191800,165429940,12210,12210,12210,12210,0
20230703,191700,165429940,12210,12210,12210,12210,110
20230703,191600,165429940,12210,12210,12210,12210,0
20230703,191500,165429940,12210,12210,12210,12210,0
20230703,191400,165429940,12210,12210,12210,12210,0
20230703,191300,165429940,12210,12210,12210,12210,0
20230703,191200,165429940,12210,12210,12210,12210,0
20230703,191100,165429940,12210,12210,12210,12210,0
20230703,191000,165429940,12210,12210,12210,12210,0
20230703,190900,165429940,12210,12210,12210,12210,0
20230703,190800,165429940,12210,12210,12210,12210,0
20230703,190700,165429940,12210,12210,12210,12210,0
20230703,190600,165429940,12210,12210,12210,12210,0
20230703,190500,165429940,12210,12210,12210,12210,0
20230703,190400,165429940,12210,12210,12210,12210,0
20230703,190300,165429940,12210,12210,12210,12210,0
20230703,190200,165429940,12210,12210,12210,12210,0
20230703,190100,165429940,12210,12210,12210,12210,0
20230703,190000,165429940,12210,12210,12210,12210,0
20230703,185900,165429940,12210,12210,12210,12210,0
20230703,185800,165429940,12210,12210,12210,12210,0
20230703,185700,165429940,12210,12210,12210,12210,0
20230703,185600,165429940,12210,12210,12210,12210,0
20230703,185500,165429940,12210,12210,12210,12210,0
20230703,185400,165429940,12210,12210,12210,12210,0
20230703,185300,165429940,12210,12210,12210,12210,0
20230703,185200,165429940,12210,12210,12210,12210,0
20230703,185100,165429940,12210,12210,12210,12210,0
20230703,185000,165429940,12210,12210,12210,12210,0
20230703,184900,165429940,12210,12210,12210,12210,0
20230703,184800,165429940,12210,12210,12210,12210,0
20230703,184700,165429940,12210,12210,12210,12210,110
20230703,184600,165429940,12210,12210,12210,12210,0
20230703,184500,165429940,12210,12210,12210,12210,0
20230703,184400,165429940,12210,12210,12210,12210,0
20230703,184300,165429940,12210,12210,12210,12210,0
20230703,184200,165429940,12210,12210,12210,12210,0
20230703,184100,165429940,12210,12210,12210,12210,0
20230703,184000,165429940,12210,12210,12210,12210,0
20230703,183900,165429940,12210,12210,12210,12210,0
20230703,183800,165429940,12210,12210,12210,12210,0
20230703,183700,165429940,12210,12210,12210,12210,0
20230703,183600,165429940,12210,12210,12210,12210,0
20230703,183500,165429940,12210,12210,12210,12210,0
20230703,183400,165429940,12210,12210,12210,12210,0
20230703,183300,165429940,12210,12210,12210,12210,0
20230703,183200,165429940,12210,12210,12210,12210,0
20230703,183100,165429940,12210,12210,12210,12210,0
20230703,183000,165429940,12210,12210,12210,12210,0
20230703,182900,165429940,12210,12210,12210,12210,0
20230703,182800,165429940,12210,12210,12210,12210,0
20230703,182700,165429940,12210,12210,12210,12210,0
20230703,182600,165429940,12210,12210,12210,12210,0
20230703,182500,165429940,12210,12210,12210,12210,0
20230703,182400,165429940,12210,12210,12210,12210,0
20230703,182300,165429940,12210,12210,12210,12210,0
20230703,182200,165429940,12210,12210,12210,12210,0
20230703,182100,165429940,12210,12210,12210,12210,0
20230703,182000,165429940,12210,12210,12210,12210,0
20230703,181900,165429940,12210,12210,12210,12210,0
20230703,181800,165429940,12210,12210,12210,12210,0
20230703,181700,165429940,12210,12210,12210,12210,110
20230703,181600,165429940,12210,12210,12210,12210,0
20230703,181500,165429940,12210,12210,12210,12210,0
20230703,181400,165429940,12210,12210,12210,12210,0
20230703,181300,165429940,12210,12210,12210,12210,0
20230703,181200,165429940,12210,12210,12210,12210,0
20230703,181100,165429940,12210,12210,12210,12210,0
20230703,181000,165429940,12210,12210,12210,12210,0
20230703,180900,165429940,12210,12210,12210,12210,0
20230703,180800,165429940,12210,12210,12210,12210,0
20230703,180700,165429940,12210,12210,12210,12210,0
20230703,180600,165429940,12210,12210,12210,12210,0
20230703,180500,165429940,12210,12210,12210,12210,0
20230703,180400,165429940,12210,12210,12210,12210,0
20230703,180300,165429940,12210,12210,12210,12210,0
20230703,180200,165429940,12210,12210,12210,12210,0
20230703,180100,165429940,12210,12210,12210,12210,0
20230703,180000,165429940,12210,12210,12210,12210,0
20230703,175900,165429940,12210,12210,12210,12210,0
20230703,175800,165429940,12210,12210,12210,12210,0
20230703,175700,165429940,12210,12210,12210,12210,0
20230703,175600,165429940,12210,12210,12210,12210,0
20230703,175500,165429940,12210,12210,12210,12210,0
20230703,175400,165429940,12210,12210,12210,12210,0
20230703,175300,165429940,12210,12210,12210,12210,0
20230703,175200,165429940,12210,12210,12210,12210,0
20230703,175100,165429940,12210,12210,12210,12210,0
20230703,175000,165429940,12210,12210,12210,12210,0
20230703,174900,165429940,12210,12210,12210,12210,0
20230703,174800,165429940,12210,12210,12210,12210,0
20230703,174700,165429940,12210,12210,12210,12210,110
20230703,174600,165429940,12210,12210,12210,12210,0
20230703,174500,165429940,12210,12210,12210,12210,0
20230703,174400,165429940,12210,12210,12210,12210,0
20230703,174300,165429940,12210,12210,12210,12210,0
20230703,174200,165429940,12210,12210,12210,12210,0
20230703,174100,165429940,12210,12210,12210,12210,0
20230703,174000,165429940,12210,12210,12210,12210,0
20230703,173900,165429940,12210,12210,12210,12210,0
20230703,173800,165429940,12210,12210,12210,12210,0
20230703,173700,165429940,12210,12210,12210,12210,0
20230703,173600,165429940,12210,12210,12210,12210,0
20230703,173500,165429940,12210,12210,12210,12210,0
20230703,173400,165429940,12210,12210,12210,12210,0
20230703,173300,165429940,12210,12210,12210,12210,0
20230703,173200,165429940,12210,12210,12210,12210,0
20230703,173100,165429940,12210,12210,12210,12210,0
20230703,173000,165429940,12210,12210,12210,12210,0
20230703,172900,165429940,12210,12210,12210,12210,0
20230703,172800,165429940,12210,12210,12210,12210,0
20230703,172700,165429940,12210,12210,12210,12210,0
20230703,172600,165429940,12210,12210,12210,12210,0
20230703,172500,165429940,12210,12210,12210,12210,0
20230703,172400,165429940,12210,12210,12210,12210,0
20230703,172300,165429940,12210,12210,12210,12210,0
20230703,172200,165429940,12210,12210,12210,12210,0
20230703,172100,165429940,12210,12210,12210,12210,0
20230703,172000,165429940,12210,12210,12210,12210,0
20230703,171900,165429940,12210,12210,12210,12210,0
20230703,171800,165429940,12210,12210,12210,12210,0
20230703,171700,165429940,12210,12210,12210,12210,110
20230703,171600,165429940,12210,12210,12210,12210,0
20230703,171500,165429940,12210,12210,12210,12210,0
20230703,171400,165429940,12210,12210,12210,12210,0
20230703,171300,165429940,12210,12210,12210,12210,0
20230703,171200,165429940,12210,12210,12210,12210,0
20230703,171100,165429940,12210,12210,12210,12210,0
20230703,171000,165429940,12210,12210,12210,12210,0
20230703,170900,165429940,12210,12210,12210,12210,0
20230703,170800,165429940,12210,12210,12210,12210,0
20230703,170700,165429940,12210,12210,12210,12210,0
20230703,170600,165429940,12210,12210,12210,12210,0
20230703,170500,165429940,12210,12210,12210,12210,0
20230703,170400,165429940,12210,12210,12210,12210,0
20230703,170300,165429940,12210,12210,12210,12210,0
20230703,170200,165429940,12210,12210,12210,12210,0
20230703,170100,165429940,12210,12210,12210,12210,0
20230703,170000,165429940,12210,12210,12210,12210,0
20230703,165900,165429940,12210,12210,12210,12210,0
20230703,165800,165429940,12210,12210,12210,12210,0
20230703,165700,165429940,12210,12210,12210,12210,0
20230703,165600,165429940,12210,12210,12210,12210,0
20230703,165500,165429940,12210,12210,12210,12210,0
20230703,165400,165429940,12210,12210,12210,12210,0
20230703,165300,165429940,12210,12210,12210,12210,0
20230703,165200,165429940,12210,12210,12210,12210,0
20230703,165100,165429940,12210,12210,12210,12210,0
20230703,165000,165429940,12210,12210,12210,12210,0
20230703,164900,165429940,12210,12210,12210,12210,0
20230703,164800,165429940,12210,12210,12210,12210,0
20230703,164700,165429940,12210,12210,12210,12210,110
20230703,164600,165429940,12210,12210,12210,12210,0
20230703,164500,165429940,12210,12210,12210,12210,0
20230703,164400,165429940,12210,12210,12210,12210,0
20230703,164300,165429940,12210,12210,12210,12210,0
20230703,164200,165429940,12210,12210,12210,12210,0
20230703,164100,165429940,12210,12210,12210,12210,0
20230703,164000,165429940,12210,12210,12210,12210,0
20230703,163900,165429940,12210,12210,12210,12210,0
20230703,163800,165429940,12210,12210,12210,12210,0
20230703,163700,165429940,12210,12210,12210,12210,0
20230703,163600,165429940,12210,12210,12210,12210,0
20230703,163500,165429940,12210,12210,12210,12210,0
20230703,163400,165429940,12210,12210,12210,12210,0
20230703,163300,165429940,12210,12210,12210,12210,0
20230703,163200,165429940,12210,12210,12210,12210,0
20230703,163100,165429940,12210,12210,12210,12210,0
20230703,163000,165429940,12210,12210,12210,12210,0
20230703,162900,165429940,12210,12210,12210,12210,0
20230703,162800,165429940,12210,12210,12210,12210,0
20230703,162700,165429940,12210,12210,12210,12210,0
20230703,162600,165429940,12210,12210,12210,12210,0
20230703,162500,165429940,12210,12210,12210,12210,0
20230703,162400,165429940,12210,12210,12210,12210,0
20230703,162300,165429940,12210,12210,12210,12210,0
20230703,162200,165429940,12210,12210,12210,12210,0
20230703,162100,165429940,12210,12210,12210,12210,0
20230703,162000,165429940,12210,12210,12210,12210,0
20230703,161900,165429940,12210,12210,12210,12210,0
20230703,161800,165429940,12210,12210,12210,12210,0
20230703,161700,165429940,12210,12210,12210,12210,110
20230703,161600,165429940,12210,12210,12210,12210,0
20230703,161500,165429940,12210,12210,12210,12210,0
20230703,161400,165429940,12210,12210,12210,12210,0
20230703,161300,165429940,12210,12210,12210,12210,0
20230703,161200,165429940,12210,12210,12210,12210,0
20230703,161100,165429940,12210,12210,12210,12210,0
20230703,161000,165429940,12210,12210,12210,12210,0
20230703,160900,165429940,12210,12210,12210,12210,0
20230703,160800,165429940,12210,12210,12210,12210,0
20230703,160700,165429940,12210,12210,12210,12210,0
20230703,160600,165429940,12210,12210,12210,12210,0
20230703,160500,165429940,12210,12210,12210,12210,0
20230703,160400,165429940,12210,12210,12210,12210,0
20230703,160300,165429940,12210,12210,12210,12210,0
20230703,160200,165429940,12210,12210,12210,12210,0
20230703,160100,165429940,12210,12210,12210,12210,0
20230703,160000,165429940,12210,12210,12210,12210,0
20230703,155900,165429940,12210,12210,12210,12210,0
20230703,155800,165429940,12210,12210,12210,12210,0
20230703,155700,165429940,12210,12210,12210,12210,0
20230703,155600,165429940,12210,12210,12210,12210,0
20230703,155500,165429940,12210,12210,12210,12210,0
20230703,155400,165429940,12210,12210,12210,12210,0
20230703,155300,165429940,12210,12210,12210,12210,0
20230703,155200,165429940,12210,12210,12210,12210,0
20230703,155100,165429940,12210,12210,12210,12210,0
20230703,155000,165429940,12210,12210,12210,12210,0
20230703,154900,165429940,12210,12210,12210,12210,0
20230703,154800,165429940,12210,12210,12210,12210,0
20230703,154700,165429940,12210,12210,12210,12210,110
20230703,154600,165429940,12210,12210,12210,12210,0
20230703,154500,165429940,12210,12210,12210,12210,0
20230703,154400,165429940,12210,12210,12210,12210,0
20230703,154300,165429940,12210,12210,12210,12210,0
20230703,154200,165429940,12210,12210,12210,12210,0
20230703,154100,165429940,12210,12210,12210,12210,0
20230703,154000,165429940,12210,12210,12210,12210,0
20230703,153900,165429940,12210,12210,12210,12210,0
20230703,153800,165429940,12210,12210,12210,12210,0
20230703,153700,165429940,12210,12210,12210,12210,0
20230703,153600,165429940,12210,12210,12210,12210,0
20230703,153500,165429940,12210,12210,12210,12210,0
20230703,153400,165429940,12210,12210,12210,12210,0
20230703,153300,165429940,12210,12210,12210,12210,0
20230703,153200,165429940,12210,12210,12210,12210,0
20230703,153100,165429940,12210,12210,12210,12210,0
20230703,153000,165429940,12210,12210,12210,12210,110
20230703,152900,164086840,12210,12210,12210,12210,0
20230703,152800,164086840,12210,12210,12210,12210,0
20230703,152700,164086840,12210,12210,12210,12210,0
20230703,152600,164086840,12210,12210,12210,12210,0
20230703,152500,164086840,12210,12210,12210,12210,0
20230703,152400,164086840,12210,12210,12210,12210,0
20230703,152300,164086840,12210,12210,12210,12210,0
20230703,152200,164086840,12210,12210,12210,12210,0
20230703,152100,164086840,12210,12210,12210,12210,0
20230703,152000,164086840,12210,12210,12210,12210,0
20230703,151900,164086840,12210,12210,12210,12210,0
20230703,151800,164086840,12210,12210,12210,12210,0
20230703,151700,164086840,12210,12210,12210,12210,0
20230703,151600,164086840,12210,12210,12210,12210,0
20230703,151500,164086840,12210,12210,12210,12210,0
20230703,151400,164086840,12210,12210,12210,12210,0
20230703,151300,164086840,12210,12210,12210,12210,0
20230703,151200,164086840,12210,12210,12210,12210,0
20230703,151100,164086840,12210,12210,12210,12210,0
20230703,151000,164086840,12210,12210,12210,12210,0
20230703,150900,164086840,12210,12210,12210,12210,0
20230703,150800,164086840,12210,12140,12210,12130,50
20230703,150700,163479960,12210,12210,12210,12210,0
20230703,150600,163479960,12210,12210,12210,12210,1
20230703,150500,163467750,12140,12170,12170,12130,812
20230703,150400,153598540,12220,12220,12220,12220,0
20230703,150300,153598540,12220,12220,12220,12220,0
20230703,150200,153598540,12220,12220,12220,12220,0
20230703,150100,153598540,12220,12220,12220,12220,1
20230703,150000,153586320,12170,12170,12170,12170,0
20230703,145900,153586320,12170,12170,12170,12170,1
20230703,145800,153574150,12220,12220,12220,12220,0
20230703,145700,153574150,12220,12220,12220,12220,0
20230703,145600,153574150,12220,12220,12220,12220,1
20230703,145500,153561930,12170,12170,12170,12170,0
20230703,145400,153561930,12170,12170,12170,12170,0
20230703,145300,153561930,12170,12170,12170,12170,0
20230703,145200,153561930,12170,12170,12170,12170,5
20230703,145100,153501080,12220,12220,12220,12220,0
20230703,145000,153501080,12220,12220,12220,12220,3
20230703,144900,153464420,12220,12220,12220,12220,66
20230703,144800,152657900,12220,12220,12220,12220,0
20230703,144700,152657900,12220,12220,12220,12220,0
20230703,144600,152657900,12220,12220,12220,12220,6
20230703,144500,152584580,12170,12170,12170,12170,10
20230703,144400,152462880,12220,12220,12220,12220,0
20230703,144300,152462880,12220,12210,12220,12210,2
20230703,144200,152438450,12170,12180,12180,12170,665
20230703,144100,144343800,12180,12180,12180,12180,0
20230703,144000,144343800,12180,12180,12180,12180,40
20230703,143900,143856600,12210,12210,12210,12210,0
20230703,143800,143856600,12210,12210,12210,12210,0
20230703,143700,143856600,12210,12210,12210,12210,0
20230703,143600,143856600,12210,12210,12210,12210,0
20230703,143500,143856600,12210,12210,12210,12210,0
20230703,143400,143856600,12210,12210,12210,12210,1
20230703,143300,143844390,12210,12210,12210,12210,2
20230703,143200,143819970,12210,12220,12220,12190,107
20230703,143100,142512570,12220,12220,12220,12220,0
20230703,143000,142512570,12220,12220,12220,12220,0
20230703,142900,142512570,12220,12220,12220,12220,0
20230703,142800,142512570,12220,12220,12220,12220,0
20230703,142700,142512570,12220,12220,12220,12220,0
20230703,142600,142512570,12220,12220,12220,12220,0
20230703,142500,142512570,12220,12220,12220,12220,0
20230703,142400,142512570,12220,12220,12220,12220,0
20230703,142300,142512570,12220,12220,12220,12220,0
20230703,142200,142512570,12220,12220,12220,12220,0
20230703,142100,142512570,12220,12220,12220,12220,0
20230703,142000,142512570,12220,12220,12220,12220,0
20230703,141900,142512570,12220,12220,12220,12220,0
20230703,141800,142512570,12220,12220,12220,12220,0
20230703,141700,142512570,12220,12220,12220,12220,1
20230703,141600,142500350,12160,12160,12160,12160,0
20230703,141500,142500350,12160,12180,12180,12160,41
20230703,141400,142001640,12220,12210,12220,12210,5
20230703,141300,141940550,12200,12200,12200,12200,0
20230703,141200,141940550,12200,12190,12200,12190,13
20230703,141100,141781990,12190,12190,12190,12190,0
20230703,141000,141781990,12190,12190,12190,12190,0
20230703,140900,141781990,12190,12190,12190,12190,1
20230703,140800,141769800,12200,12200,12200,12200,0
20230703,140700,141769800,12200,12200,12200,12200,0
20230703,140600,141769800,12200,12200,12200,12200,0
20230703,140500,141769800,12200,12200,12200,12200,0
20230703,140400,141769800,12200,12200,12200,12200,0
20230703,140300,141769800,12200,12200,12200,12200,0
20230703,140200,141769800,12200,12200,12200,12200,0
20230703,140100,141769800,12200,12200,12200,12200,0
20230703,140000,141769800,12200,12200,12200,12200,0
20230703,135900,141769800,12200,12200,12200,12200,0
20230703,135800,141769800,12200,12190,12200,12190,5
20230703,135700,141708840,12160,12180,12180,12160,100
20230703,135600,140492620,12210,12210,12210,12210,0
20230703,135500,140492620,12210,12210,12210,12210,0
20230703,135400,140492620,12210,12210,12210,12210,0
20230703,135300,140492620,12210,12210,12210,12210,0
20230703,135200,140492620,12210,12210,12210,12210,0
20230703,135100,140492620,12210,12210,12210,12210,0
20230703,135000,140492620,12210,12210,12210,12210,0
20230703,134900,140492620,12210,12210,12210,12210,0
20230703,134800,140492620,12210,12190,12210,12180,212
20230703,134700,137909420,12220,12220,12220,12220,0
20230703,134600,137909420,12220,12220,12220,12220,0
20230703,134500,137909420,12220,12220,12220,12220,0
20230703,134400,137909420,12220,12190,12220,12180,54
20230703,134300,137251440,12190,12190,12190,12190,90
20230703,134200,136154340,12230,12230,12230,12230,0
20230703,134100,136154340,12230,12230,12230,12230,0
20230703,134000,136154340,12230,12230,12230,12230,0
20230703,133900,136154340,12230,12230,12230,12230,0
20230703,133800,136154340,12230,12230,12230,12230,0
20230703,133700,136154340,12230,12230,12230,12230,0
20230703,133600,136154340,12230,12230,12230,12230,0
20230703,133500,136154340,12230,12230,12230,12230,0
20230703,133400,136154340,12230,12230,12230,12230,0
20230703,133300,136154340,12230,12230,12230,12230,0
20230703,133200,136154340,12230,12230,12230,12230,0
20230703,133100,136154340,12230,12230,12230,12230,0
20230703,133000,136154340,12230,12230,12230,12230,0
20230703,132900,136154340,12230,12230,12230,12230,0
20230703,132800,136154340,12230,12230,12230,12230,0
20230703,132700,136154340,12230,12230,12230,12230,0
20230703,132600,136154340,12230,12230,12230,12230,0
20230703,132500,136154340,12230,12230,12230,12230,0
20230703,132400,136154340,12230,12230,12230,12230,0
20230703,132300,136154340,12230,12190,12230,12180,20
20230703,132200,135910230,12230,12230,12230,12230,0
20230703,132100,135910230,12230,12230,12230,12230,0
20230703,132000,135910230,12230,12230,12230,12230,0
20230703,131900,135910230,12230,12180,12230,12180,21
20230703,131800,135654400,12180,12180,12180,12180,0
20230703,131700,135654400,12180,12180,12180,12180,0
20230703,131600,135654400,12180,12240,12240,12180,22
20230703,131500,135386380,12190,12190,12190,12190,0
20230703,131400,135386380,12190,12190,12190,12190,9
20230703,131300,135276670,12190,12180,12190,12180,287
20230703,131200,131778430,12190,12190,12190,12190,3
20230703,131100,131741860,12190,12190,12190,12190,0
20230703,131000,131741860,12190,12190,12190,12190,0
20230703,130900,131741860,12190,12190,12190,12190,430
20230703,130800,126500160,12190,12190,12190,12190,0
20230703,130700,126500160,12190,12190,12190,12190,0
20230703,130600,126500160,12190,12190,12190,12190,37
20230703,130500,126049130,12240,12240,12240,12240,0
20230703,130400,126049130,12240,12240,12240,12240,0
20230703,130300,126049130,12240,12240,12240,12240,0
20230703,130200,126049130,12240,12240,12240,12240,0
20230703,130100,126049130,12240,12240,12240,12240,100
20230703,130000,124825130,12240,12240,12240,12240,0
20230703,125900,124825130,12240,12190,12240,12190,30
20230703,125800,124459380,12240,12240,12240,12240,0
20230703,125700,124459380,12240,12240,12240,12240,1
20230703,125600,124447140,12230,12230,12230,12230,0
20230703,125500,124447140,12230,12230,12230,12230,0
20230703,125400,124447140,12230,12210,12230,12210,6
20230703,125300,124373780,12210,12210,12210,12210,0
20230703,125200,124373780,12210,12220,12230,12190,31
20230703,125100,123995680,12230,12230,12230,12230,0
20230703,125000,123995680,12230,12230,12230,12230,0
20230703,124900,123995680,12230,12230,12230,12230,20
20230703,124800,123751080,12230,12230,12230,12230,0
20230703,124700,123751080,12230,12230,12230,12230,0
20230703,124600,123751080,12230,12230,12230,12230,1
20230703,124500,123738850,12190,12190,12190,12180,39
20230703,124400,123263670,12190,12190,12190,12190,0
20230703,124300,123263670,12190,12200,12200,12190,129
20230703,124200,121690160,12190,12200,12200,12190,10
20230703,124100,121568220,12210,12220,12220,12210,88
20230703,124000,120493030,12220,12220,12220,12220,0
20230703,123900,120493030,12220,12220,12220,12220,0
20230703,123800,120493030,12220,12240,12240,12220,30
20230703,123700,120126410,12210,12210,12210,12210,0
20230703,123600,120126410,12210,12210,12210,12210,0
20230703,123500,120126410,12210,12210,12210,12210,0
20230703,123400,120126410,12210,12210,12210,12210,0
20230703,123300,120126410,12210,12210,12210,12210,0
20230703,123200,120126410,12210,12210,12210,12210,0
20230703,123100,120126410,12210,12210,12210,12210,29
20230703,123000,119772320,12230,12230,12230,12230,3
20230703,122900,119735630,12240,12240,12240,12240,1
20230703,122800,119723390,12220,12220,12220,12220,1
20230703,122700,119711170,12220,12220,12220,12220,51
20230703,122600,119087950,12220,12220,12220,12220,1
20230703,122500,119075730,12220,12220,12220,12220,1
20230703,122400,119063510,12220,12220,12220,12220,29
20230703,122300,118709130,12220,12220,12220,12220,0
20230703,122200,118709130,12220,12220,12220,12220,0
20230703,122100,118709130,12220,12220,12220,12220,0
20230703,122000,118709130,12220,12220,12220,12220,0
20230703,121900,118709130,12220,12220,12220,12220,0
20230703,121800,118709130,12220,12220,12220,12220,0
20230703,121700,118709130,12220,12220,12220,12220,29
20230703,121600,118354750,12250,12250,12250,12250,0
20230703,121500,118354750,12250,12250,12250,12250,0
20230703,121400,118354750,12250,12250,12250,12250,0
20230703,121300,118354750,12250,12250,12250,12250,0
20230703,121200,118354750,12250,12250,12250,12250,0
20230703,121100,118354750,12250,12250,12250,12250,29
20230703,121000,117999500,12210,12210,12210,12210,30
20230703,120900,117633200,12250,12250,12250,12250,0
20230703,120800,117633200,12250,12250,12250,12250,0
20230703,120700,117633200,12250,12250,12250,12250,0
20230703,120600,117633200,12250,12250,12250,12250,0
20230703,120500,117633200,12250,12250,12250,12250,0
20230703,120400,117633200,12250,12250,12250,12250,0
20230703,120300,117633200,12250,12240,12250,12240,750
20230703,120200,108449250,12210,12210,12210,12210,0
20230703,120100,108449250,12210,12210,12210,12210,0
20230703,120000,108449250,12210,12220,12220,12210,186
20230703,115900,106178060,12250,12250,12250,12250,0
20230703,115800,106178060,12250,12250,12250,12250,0
20230703,115700,106178060,12250,12250,12250,12250,0
20230703,115600,106178060,12250,12250,12250,12250,0
20230703,115500,106178060,12250,12250,12250,12250,10
20230703,115400,106055560,12240,12240,12240,12240,1
20230703,115300,106043320,12250,12250,12250,12250,0
20230703,115200,106043320,12250,12250,12250,12250,0
20230703,115100,106043320,12250,12250,12250,12250,1
20230703,115000,106031070,12270,12270,12270,12270,0
20230703,114900,106031070,12270,12270,12270,12270,0
20230703,114800,106031070,12270,12270,12270,12270,0
20230703,114700,106031070,12270,12270,12270,12270,0
20230703,114600,106031070,12270,12270,12270,12270,0
20230703,114500,106031070,12270,12270,12270,12270,1
20230703,114400,106018800,12210,12210,12210,12210,0
20230703,114300,106018800,12210,12210,12210,12210,0
20230703,114200,106018800,12210,12210,12210,12210,0
20230703,114100,106018800,12210,12210,12210,12210,0
20230703,114000,106018800,12210,12210,12210,12210,0
20230703,113900,106018800,12210,12210,12210,12210,0
20230703,113800,106018800,12210,12210,12210,12210,0
20230703,113700,106018800,12210,12210,12210,12210,0
20230703,113600,106018800,12210,12210,12210,12210,0
20230703,113500,106018800,12210,12210,12210,12210,0
20230703,113400,106018800,12210,12210,12210,12210,166
20230703,113300,103991940,12210,12210,12210,12210,1
20230703,113200,103979730,12200,12230,12270,12200,219
20230703,113100,101297030,12230,12230,12230,12230,0
20230703,113000,101297030,12230,12230,12230,12230,0
20230703,112900,101297030,12230,12230,12230,12230,0
20230703,112800,101297030,12230,12240,12240,12230,8
20230703,112700,101199130,12250,12250,12250,12250,0
20230703,112600,101199130,12250,12250,12250,12250,0
20230703,112500,101199130,12250,12250,12250,12250,0
20230703,112400,101199130,12250,12250,12250,12250,1
20230703,112300,101186880,12260,12260,12260,12260,0
20230703,112200,101186880,12260,12260,12260,12260,0
20230703,112100,101186880,12260,12260,12260,12260,1
20230703,112000,101174620,12250,12250,12250,12250,0
20230703,111900,101174620,12250,12250,12250,12250,0
20230703,111800,101174620,12250,12250,12250,12250,4
20230703,111700,101125620,12250,12260,12260,12250,17
20230703,111600,100917240,12250,12260,12260,12250,114
20230703,111500,99519640,12270,12270,12270,12270,0
20230703,111400,99519640,12270,12270,12270,12270,0
20230703,111300,99519640,12270,12270,12270,12270,0
20230703,111200,99519640,12270,12270,12270,12270,0
20230703,111100,99519640,12270,12270,12270,12270,0
20230703,111000,99519640,12270,12270,12270,12270,0
20230703,110900,99519640,12270,12270,12270,12270,0
20230703,110800,99519640,12270,12270,12270,12270,0
20230703,110700,99519640,12270,12270,12270,12270,0
20230703,110600,99519640,12270,12270,12270,12270,0
20230703,110500,99519640,12270,12270,12270,12270,0
20230703,110400,99519640,12270,12270,12270,12270,0
20230703,110300,99519640,12270,12270,12270,12270,0
20230703,110200,99519640,12270,12270,12270,12270,0
20230703,110100,99519640,12270,12270,12270,12270,0
20230703,110000,99519640,12270,12270,12270,12270,4
20230703,105900,99470560,12270,12270,12270,12270,0
20230703,105800,99470560,12270,12270,12270,12270,0
20230703,105700,99470560,12270,12270,12270,12270,0
20230703,105600,99470560,12270,12270,12270,12270,1
20230703,105500,99458290,12210,12210,12210,12210,0
20230703,105400,99458290,12210,12210,12210,12210,0
20230703,105300,99458290,12210,12210,12210,12210,3
20230703,105200,99421660,12200,12210,12210,12200,4
20230703,105100,99372850,12200,12210,12210,12200,5
20230703,105000,99311840,12270,12270,12270,12270,0
20230703,104900,99311840,12270,12270,12270,12270,1
20230703,104800,99299570,12230,12230,12230,12230,0
20230703,104700,99299570,12230,12230,12230,12230,0
20230703,104600,99299570,12230,12230,12230,12230,0
20230703,104500,99299570,12230,12230,12230,12230,0
20230703,104400,99299570,12230,12230,12230,12230,0
20230703,104300,99299570,12230,12260,12260,12230,87
20230703,104200,98234480,12270,12270,12270,12270,0
20230703,104100,98234480,12270,12270,12270,12270,0
20230703,104000,98234480,12270,12270,12270,12270,0
20230703,103900,98234480,12270,12270,12270,12270,1
20230703,103800,98222210,12260,12260,12260,12260,0
20230703,103700,98222210,12260,12260,12260,12260,0
20230703,103600,98222210,12260,12260,12260,12260,0
20230703,103500,98222210,12260,12260,12260,12260,0
20230703,103400,98222210,12260,12260,12260,12260,0
20230703,103300,98222210,12260,12260,12260,12260,0
20230703,103200,98222210,12260,12260,12260,12260,0
20230703,103100,98222210,12260,12260,12260,12260,0
20230703,103000,98222210,12260,12260,12260,12260,9
20230703,102900,98111870,12250,12250,12250,12250,0
20230703,102800,98111870,12250,12250,12250,12250,0
20230703,102700,98111870,12250,12250,12250,12250,0
20230703,102600,98111870,12250,12250,12250,12250,0
20230703,102500,98111870,12250,12250,12250,12250,10
20230703,102400,97989370,12250,12250,12250,12250,0
20230703,102300,97989370,12250,12250,12250,12250,20
20230703,102200,97744370,12270,12270,12270,12270,0
20230703,102100,97744370,12270,12270,12270,12270,0
20230703,102000,97744370,12270,12270,12270,12270,0
20230703,101900,97744370,12270,12270,12270,12270,0
20230703,101800,97744370,12270,12270,12270,12270,0
20230703,101700,97744370,12270,12270,12270,12270,0
20230703,101600,97744370,12270,12270,12270,12270,0
20230703,101500,97744370,12270,12270,12270,12270,10
20230703,101400,97621670,12280,12280,12280,12280,0
20230703,101300,97621670,12280,12280,12280,12280,0
20230703,101200,97621670,12280,12280,12280,12280,10
20230703,101100,97498870,12280,12280,12280,12280,0
20230703,101000,97498870,12280,12280,12280,12280,25
20230703,100900,97191870,12280,12280,12280,12280,0
20230703,100800,97191870,12280,12280,12280,12280,0
20230703,100700,97191870,12280,12260,12280,12260,199
20230703,100600,94749770,12260,12260,12260,12260,0
20230703,100500,94749770,12260,12260,12260,12260,1000
20230703,100400,82489770,12260,12260,12260,12260,284
20230703,100300,79007930,12260,12260,12260,12260,0
20230703,100200,79007930,12260,12260,12260,12260,0
20230703,100100,79007930,12260,12260,12260,12260,0
20230703,100000,79007930,12260,12270,12270,12200,171
20230703,095900,76921600,12200,12210,12210,12200,1818
20230703,095800,54741000,12270,12270,12270,12270,0
20230703,095700,54741000,12270,12270,12270,12270,3
20230703,095600,54704190,12210,12210,12210,12210,100
20230703,095500,53483190,12200,12240,12240,12200,100
20230703,095400,52262210,12210,12210,12210,12210,0
20230703,095300,52262210,12210,12220,12220,12210,71
20230703,095200,51394740,12240,12240,12240,12240,0
20230703,095100,51394740,12240,12240,12240,12240,50
20230703,095000,50782740,12280,12280,12280,12280,0
20230703,094900,50782740,12280,12280,12280,12280,0
20230703,094800,50782740,12280,12280,12280,12280,1
20230703,094700,50770460,12210,12210,12210,12210,0
20230703,094600,50770460,12210,12210,12210,12210,0
20230703,094500,50770460,12210,12230,12230,12210,100
20230703,094400,49548340,12230,12260,12260,12230,48
20230703,094300,48960300,12270,12270,12270,12270,67
20230703,094200,48138210,12270,12210,12270,12210,9
20230703,094100,48027840,12270,12230,12270,12230,708
20230703,094000,39357410,12230,12220,12230,12220,123
20230703,093900,37853600,12220,12220,12220,12220,1
20230703,093800,37841380,12200,12200,12200,12200,117
20230703,093700,36413980,12200,12200,12200,12200,16
20230703,093600,36218780,12240,12240,12240,12240,0
20230703,093500,36218780,12240,12240,12240,12240,0
20230703,093400,36218780,12240,12240,12240,12240,0
20230703,093300,36218780,12240,12240,12240,12240,0
20230703,093200,36218780,12240,12240,12240,12240,0
20230703,093100,36218780,12240,12240,12240,12240,3
20230703,093000,36182060,12240,12240,12240,12240,9
20230703,092900,36071900,12240,12240,12240,12240,0
20230703,092800,36071900,12240,12240,12240,12240,0
20230703,092700,36071900,12240,12240,12240,12240,0
20230703,092600,36071900,12240,12240,12240,12240,271
20230703,092500,32754860,12180,12190,12190,12180,330
20230703,092400,28735160,12270,12270,12270,12270,0
20230703,092300,28735160,12270,12270,12270,12270,0
20230703,092200,28735160,12270,12200,12270,12160,314
20230703,092100,24913800,12270,12260,12270,12250,131
20230703,092000,23308500,12260,12250,12260,12250,333
20230703,091900,19229240,12250,12230,12250,12230,21
20230703,091800,18972390,12250,12250,12250,12250,75
20230703,091700,18053640,12250,12240,12250,12240,227
20230703,091600,15272900,12250,12240,12250,12240,13
20230703,091500,15113730,12240,12230,12240,12230,4
20230703,091400,15064790,12250,12250,12250,12250,0
20230703,091300,15064790,12250,12250,12250,12250,0
20230703,091200,15064790,12250,12160,12250,12160,21
20230703,091100,14809340,12160,12160,12160,12160,0
20230703,091000,14809340,12160,12260,12260,12160,26
20230703,090900,14492100,12260,12260,12260,12260,0
20230703,090800,14492100,12260,12230,12260,12230,10
20230703,090700,14369700,12230,12230,12230,12230,3
20230703,090600,14333010,12220,12190,12220,12190,26
20230703,090500,14015920,12150,12170,12170,12150,62
20230703,090400,13262340,12170,12160,12170,12160,11
20230703,090300,13128570,12170,12170,12170,12170,1
20230703,090200,13116400,12150,12140,12150,12130,30
20230703,090100,12752300,12070,12090,12150,12070,525
20230703,090000,6403990,12190,12060,12190,12060,531