KissMeData/435380/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,204900,97624810,2210,2205,2210,2205,112
20230703,204800,97624810,2210,2210,2210,2210,0
20230703,204700,97624810,2210,2210,2210,2210,0
20230703,204600,97624810,2210,2210,2210,2210,0
20230703,204500,97624810,2210,2210,2210,2210,0
20230703,204400,97624810,2210,2210,2210,2210,0
20230703,204300,97624810,2210,2210,2210,2210,0
20230703,204200,97624810,2210,2210,2210,2210,0
20230703,204100,97624810,2210,2210,2210,2210,0
20230703,204000,97624810,2210,2210,2210,2210,0
20230703,203900,97624810,2210,2210,2210,2210,0
20230703,203800,97624810,2210,2210,2210,2210,0
20230703,203700,97624810,2210,2210,2210,2210,0
20230703,203600,97624810,2210,2210,2210,2210,0
20230703,203500,97624810,2210,2210,2210,2210,0
20230703,203400,97624810,2210,2210,2210,2210,0
20230703,203300,97624810,2210,2210,2210,2210,0
20230703,203200,97624810,2210,2210,2210,2210,0
20230703,203100,97624810,2210,2210,2210,2210,0
20230703,203000,97624810,2210,2210,2210,2210,0
20230703,202900,97624810,2210,2210,2210,2210,0
20230703,202800,97624810,2210,2210,2210,2210,0
20230703,202700,97624810,2210,2210,2210,2210,0
20230703,202600,97624810,2210,2210,2210,2210,0
20230703,202500,97624810,2210,2210,2210,2210,0
20230703,202400,97624810,2210,2210,2210,2210,0
20230703,202300,97624810,2210,2210,2210,2210,0
20230703,202200,97624810,2210,2210,2210,2210,0
20230703,202100,97624810,2210,2210,2210,2210,0
20230703,202000,97624810,2210,2210,2210,2210,0
20230703,201900,97624810,2210,2205,2210,2205,112
20230703,201800,97624810,2210,2210,2210,2210,0
20230703,201700,97624810,2210,2210,2210,2210,0
20230703,201600,97624810,2210,2210,2210,2210,0
20230703,201500,97624810,2210,2210,2210,2210,0
20230703,201400,97624810,2210,2210,2210,2210,0
20230703,201300,97624810,2210,2210,2210,2210,0
20230703,201200,97624810,2210,2210,2210,2210,0
20230703,201100,97624810,2210,2210,2210,2210,0
20230703,201000,97624810,2210,2210,2210,2210,0
20230703,200900,97624810,2210,2210,2210,2210,0
20230703,200800,97624810,2210,2210,2210,2210,0
20230703,200700,97624810,2210,2210,2210,2210,0
20230703,200600,97624810,2210,2210,2210,2210,0
20230703,200500,97624810,2210,2210,2210,2210,0
20230703,200400,97624810,2210,2210,2210,2210,0
20230703,200300,97624810,2210,2210,2210,2210,0
20230703,200200,97624810,2210,2210,2210,2210,0
20230703,200100,97624810,2210,2210,2210,2210,0
20230703,200000,97624810,2210,2210,2210,2210,0
20230703,195900,97624810,2210,2210,2210,2210,0
20230703,195800,97624810,2210,2210,2210,2210,0
20230703,195700,97624810,2210,2210,2210,2210,0
20230703,195600,97624810,2210,2210,2210,2210,0
20230703,195500,97624810,2210,2210,2210,2210,0
20230703,195400,97624810,2210,2210,2210,2210,0
20230703,195300,97624810,2210,2210,2210,2210,0
20230703,195200,97624810,2210,2210,2210,2210,0
20230703,195100,97624810,2210,2210,2210,2210,0
20230703,195000,97624810,2210,2210,2210,2210,0
20230703,194900,97624810,2210,2205,2210,2205,112
20230703,194800,97624810,2210,2210,2210,2210,0
20230703,194700,97624810,2210,2210,2210,2210,0
20230703,194600,97624810,2210,2210,2210,2210,0
20230703,194500,97624810,2210,2210,2210,2210,0
20230703,194400,97624810,2210,2210,2210,2210,0
20230703,194300,97624810,2210,2210,2210,2210,0
20230703,194200,97624810,2210,2210,2210,2210,0
20230703,194100,97624810,2210,2210,2210,2210,0
20230703,194000,97624810,2210,2210,2210,2210,0
20230703,193900,97624810,2210,2210,2210,2210,0
20230703,193800,97624810,2210,2210,2210,2210,0
20230703,193700,97624810,2210,2210,2210,2210,0
20230703,193600,97624810,2210,2210,2210,2210,0
20230703,193500,97624810,2210,2210,2210,2210,0
20230703,193400,97624810,2210,2210,2210,2210,0
20230703,193300,97624810,2210,2210,2210,2210,0
20230703,193200,97624810,2210,2210,2210,2210,0
20230703,193100,97624810,2210,2210,2210,2210,0
20230703,193000,97624810,2210,2210,2210,2210,0
20230703,192900,97624810,2210,2210,2210,2210,0
20230703,192800,97624810,2210,2210,2210,2210,0
20230703,192700,97624810,2210,2210,2210,2210,0
20230703,192600,97624810,2210,2210,2210,2210,0
20230703,192500,97624810,2210,2210,2210,2210,0
20230703,192400,97624810,2210,2210,2210,2210,0
20230703,192300,97624810,2210,2210,2210,2210,0
20230703,192200,97624810,2210,2210,2210,2210,0
20230703,192100,97624810,2210,2210,2210,2210,0
20230703,192000,97624810,2210,2210,2210,2210,0
20230703,191900,97624810,2210,2205,2210,2205,112
20230703,191800,97624810,2210,2210,2210,2210,0
20230703,191700,97624810,2210,2210,2210,2210,0
20230703,191600,97624810,2210,2210,2210,2210,0
20230703,191500,97624810,2210,2210,2210,2210,0
20230703,191400,97624810,2210,2210,2210,2210,0
20230703,191300,97624810,2210,2210,2210,2210,0
20230703,191200,97624810,2210,2210,2210,2210,0
20230703,191100,97624810,2210,2210,2210,2210,0
20230703,191000,97624810,2210,2210,2210,2210,0
20230703,190900,97624810,2210,2210,2210,2210,0
20230703,190800,97624810,2210,2210,2210,2210,0
20230703,190700,97624810,2210,2210,2210,2210,0
20230703,190600,97624810,2210,2210,2210,2210,0
20230703,190500,97624810,2210,2210,2210,2210,0
20230703,190400,97624810,2210,2210,2210,2210,0
20230703,190300,97624810,2210,2210,2210,2210,0
20230703,190200,97624810,2210,2210,2210,2210,0
20230703,190100,97624810,2210,2210,2210,2210,0
20230703,190000,97624810,2210,2210,2210,2210,0
20230703,185900,97624810,2210,2210,2210,2210,0
20230703,185800,97624810,2210,2210,2210,2210,0
20230703,185700,97624810,2210,2210,2210,2210,0
20230703,185600,97624810,2210,2210,2210,2210,0
20230703,185500,97624810,2210,2210,2210,2210,0
20230703,185400,97624810,2210,2210,2210,2210,0
20230703,185300,97624810,2210,2210,2210,2210,0
20230703,185200,97624810,2210,2210,2210,2210,0
20230703,185100,97624810,2210,2210,2210,2210,0
20230703,185000,97624810,2210,2210,2210,2210,0
20230703,184900,97624810,2210,2205,2210,2205,112
20230703,184800,97624810,2210,2210,2210,2210,0
20230703,184700,97624810,2210,2210,2210,2210,0
20230703,184600,97624810,2210,2210,2210,2210,0
20230703,184500,97624810,2210,2210,2210,2210,0
20230703,184400,97624810,2210,2210,2210,2210,0
20230703,184300,97624810,2210,2210,2210,2210,0
20230703,184200,97624810,2210,2210,2210,2210,0
20230703,184100,97624810,2210,2210,2210,2210,0
20230703,184000,97624810,2210,2210,2210,2210,0
20230703,183900,97624810,2210,2210,2210,2210,0
20230703,183800,97624810,2210,2210,2210,2210,0
20230703,183700,97624810,2210,2210,2210,2210,0
20230703,183600,97624810,2210,2210,2210,2210,0
20230703,183500,97624810,2210,2210,2210,2210,0
20230703,183400,97624810,2210,2210,2210,2210,0
20230703,183300,97624810,2210,2210,2210,2210,0
20230703,183200,97624810,2210,2210,2210,2210,0
20230703,183100,97624810,2210,2210,2210,2210,0
20230703,183000,97624810,2210,2210,2210,2210,0
20230703,182900,97624810,2210,2210,2210,2210,0
20230703,182800,97624810,2210,2210,2210,2210,0
20230703,182700,97624810,2210,2210,2210,2210,0
20230703,182600,97624810,2210,2210,2210,2210,0
20230703,182500,97624810,2210,2210,2210,2210,0
20230703,182400,97624810,2210,2210,2210,2210,0
20230703,182300,97624810,2210,2210,2210,2210,0
20230703,182200,97624810,2210,2210,2210,2210,0
20230703,182100,97624810,2210,2210,2210,2210,0
20230703,182000,97624810,2210,2210,2210,2210,0
20230703,181900,97624810,2210,2205,2210,2205,112
20230703,181800,97624810,2210,2210,2210,2210,0
20230703,181700,97624810,2210,2210,2210,2210,0
20230703,181600,97624810,2210,2210,2210,2210,0
20230703,181500,97624810,2210,2210,2210,2210,0
20230703,181400,97624810,2210,2210,2210,2210,0
20230703,181300,97624810,2210,2210,2210,2210,0
20230703,181200,97624810,2210,2210,2210,2210,0
20230703,181100,97624810,2210,2210,2210,2210,0
20230703,181000,97624810,2210,2210,2210,2210,0
20230703,180900,97624810,2210,2210,2210,2210,0
20230703,180800,97624810,2210,2210,2210,2210,0
20230703,180700,97624810,2210,2210,2210,2210,0
20230703,180600,97624810,2210,2210,2210,2210,0
20230703,180500,97624810,2210,2210,2210,2210,0
20230703,180400,97624810,2210,2210,2210,2210,0
20230703,180300,97624810,2210,2210,2210,2210,0
20230703,180200,97624810,2210,2210,2210,2210,0
20230703,180100,97624810,2210,2210,2210,2210,0
20230703,180000,97624810,2210,2210,2210,2210,0
20230703,175900,97624810,2210,2210,2210,2210,0
20230703,175800,97624810,2210,2210,2210,2210,0
20230703,175700,97624810,2210,2210,2210,2210,0
20230703,175600,97624810,2210,2210,2210,2210,0
20230703,175500,97624810,2210,2210,2210,2210,0
20230703,175400,97624810,2210,2210,2210,2210,0
20230703,175300,97624810,2210,2210,2210,2210,0
20230703,175200,97624810,2210,2210,2210,2210,0
20230703,175100,97624810,2210,2210,2210,2210,0
20230703,175000,97624810,2210,2210,2210,2210,0
20230703,174900,97624810,2210,2205,2210,2205,112
20230703,174800,97624810,2210,2210,2210,2210,0
20230703,174700,97624810,2210,2210,2210,2210,0
20230703,174600,97624810,2210,2210,2210,2210,0
20230703,174500,97624810,2210,2210,2210,2210,0
20230703,174400,97624810,2210,2210,2210,2210,0
20230703,174300,97624810,2210,2210,2210,2210,0
20230703,174200,97624810,2210,2210,2210,2210,0
20230703,174100,97624810,2210,2210,2210,2210,0
20230703,174000,97624810,2210,2210,2210,2210,0
20230703,173900,97624810,2210,2210,2210,2210,0
20230703,173800,97624810,2210,2210,2210,2210,0
20230703,173700,97624810,2210,2210,2210,2210,0
20230703,173600,97624810,2210,2210,2210,2210,0
20230703,173500,97624810,2210,2210,2210,2210,0
20230703,173400,97624810,2210,2210,2210,2210,0
20230703,173300,97624810,2210,2210,2210,2210,0
20230703,173200,97624810,2210,2210,2210,2210,0
20230703,173100,97624810,2210,2210,2210,2210,0
20230703,173000,97624810,2210,2210,2210,2210,0
20230703,172900,97624810,2210,2210,2210,2210,0
20230703,172800,97624810,2210,2210,2210,2210,0
20230703,172700,97624810,2210,2210,2210,2210,0
20230703,172600,97624810,2210,2210,2210,2210,0
20230703,172500,97624810,2210,2210,2210,2210,0
20230703,172400,97624810,2210,2210,2210,2210,0
20230703,172300,97624810,2210,2210,2210,2210,0
20230703,172200,97624810,2210,2210,2210,2210,0
20230703,172100,97624810,2210,2210,2210,2210,0
20230703,172000,97624810,2210,2210,2210,2210,0
20230703,171900,97624810,2210,2205,2210,2205,112
20230703,171800,97624810,2210,2210,2210,2210,0
20230703,171700,97624810,2210,2210,2210,2210,0
20230703,171600,97624810,2210,2210,2210,2210,0
20230703,171500,97624810,2210,2210,2210,2210,0
20230703,171400,97624810,2210,2210,2210,2210,0
20230703,171300,97624810,2210,2210,2210,2210,0
20230703,171200,97624810,2210,2210,2210,2210,0
20230703,171100,97624810,2210,2210,2210,2210,0
20230703,171000,97624810,2210,2210,2210,2210,0
20230703,170900,97624810,2210,2210,2210,2210,0
20230703,170800,97624810,2210,2210,2210,2210,0
20230703,170700,97624810,2210,2210,2210,2210,0
20230703,170600,97624810,2210,2210,2210,2210,0
20230703,170500,97624810,2210,2210,2210,2210,0
20230703,170400,97624810,2210,2210,2210,2210,0
20230703,170300,97624810,2210,2210,2210,2210,0
20230703,170200,97624810,2210,2210,2210,2210,0
20230703,170100,97624810,2210,2210,2210,2210,0
20230703,170000,97624810,2210,2210,2210,2210,0
20230703,165900,97624810,2210,2210,2210,2210,0
20230703,165800,97624810,2210,2210,2210,2210,0
20230703,165700,97624810,2210,2210,2210,2210,0
20230703,165600,97624810,2210,2210,2210,2210,0
20230703,165500,97624810,2210,2210,2210,2210,0
20230703,165400,97624810,2210,2210,2210,2210,0
20230703,165300,97624810,2210,2210,2210,2210,0
20230703,165200,97624810,2210,2210,2210,2210,0
20230703,165100,97624810,2210,2210,2210,2210,0
20230703,165000,97624810,2210,2210,2210,2210,0
20230703,164900,97624810,2210,2205,2210,2205,112
20230703,164800,97624810,2210,2210,2210,2210,0
20230703,164700,97624810,2210,2210,2210,2210,0
20230703,164600,97624810,2210,2210,2210,2210,0
20230703,164500,97624810,2210,2210,2210,2210,0
20230703,164400,97624810,2210,2210,2210,2210,0
20230703,164300,97624810,2210,2210,2210,2210,0
20230703,164200,97624810,2210,2210,2210,2210,0
20230703,164100,97624810,2210,2210,2210,2210,0
20230703,164000,97624810,2210,2210,2210,2210,0
20230703,163900,97624810,2210,2210,2210,2210,0
20230703,163800,97624810,2210,2210,2210,2210,0
20230703,163700,97624810,2210,2210,2210,2210,0
20230703,163600,97624810,2210,2210,2210,2210,0
20230703,163500,97624810,2210,2210,2210,2210,0
20230703,163400,97624810,2210,2210,2210,2210,0
20230703,163300,97624810,2210,2210,2210,2210,0
20230703,163200,97624810,2210,2210,2210,2210,0
20230703,163100,97624810,2210,2210,2210,2210,0
20230703,163000,97624810,2210,2210,2210,2210,0
20230703,162900,97624810,2210,2210,2210,2210,0
20230703,162800,97624810,2210,2210,2210,2210,0
20230703,162700,97624810,2210,2210,2210,2210,0
20230703,162600,97624810,2210,2210,2210,2210,0
20230703,162500,97624810,2210,2210,2210,2210,0
20230703,162400,97624810,2210,2210,2210,2210,0
20230703,162300,97624810,2210,2210,2210,2210,0
20230703,162200,97624810,2210,2210,2210,2210,0
20230703,162100,97624810,2210,2210,2210,2210,0
20230703,162000,97624810,2210,2210,2210,2210,0
20230703,161900,97624810,2210,2205,2210,2205,112
20230703,161800,97624810,2210,2210,2210,2210,0
20230703,161700,97624810,2210,2210,2210,2210,0
20230703,161600,97624810,2210,2210,2210,2210,0
20230703,161500,97624810,2210,2210,2210,2210,0
20230703,161400,97624810,2210,2210,2210,2210,0
20230703,161300,97624810,2210,2210,2210,2210,0
20230703,161200,97624810,2210,2210,2210,2210,0
20230703,161100,97624810,2210,2210,2210,2210,0
20230703,161000,97624810,2210,2210,2210,2210,0
20230703,160900,97624810,2210,2210,2210,2210,0
20230703,160800,97624810,2210,2210,2210,2210,0
20230703,160700,97624810,2210,2210,2210,2210,0
20230703,160600,97624810,2210,2210,2210,2210,0
20230703,160500,97624810,2210,2210,2210,2210,0
20230703,160400,97624810,2210,2210,2210,2210,0
20230703,160300,97624810,2210,2210,2210,2210,0
20230703,160200,97624810,2210,2210,2210,2210,0
20230703,160100,97624810,2210,2210,2210,2210,0
20230703,160000,97624810,2210,2210,2210,2210,0
20230703,155900,97624810,2210,2210,2210,2210,0
20230703,155800,97624810,2210,2210,2210,2210,0
20230703,155700,97624810,2210,2210,2210,2210,0
20230703,155600,97624810,2210,2210,2210,2210,0
20230703,155500,97624810,2210,2210,2210,2210,0
20230703,155400,97624810,2210,2210,2210,2210,0
20230703,155300,97624810,2210,2210,2210,2210,0
20230703,155200,97624810,2210,2210,2210,2210,0
20230703,155100,97624810,2210,2210,2210,2210,0
20230703,155000,97624810,2210,2210,2210,2210,0
20230703,154900,97624810,2210,2205,2210,2205,112
20230703,154800,97624810,2210,2210,2210,2210,0
20230703,154700,97624810,2210,2210,2210,2210,0
20230703,154600,97624810,2210,2210,2210,2210,0
20230703,154500,97624810,2210,2210,2210,2210,0
20230703,154400,97624810,2210,2210,2210,2210,0
20230703,154300,97624810,2210,2210,2210,2210,0
20230703,154200,97624810,2210,2210,2210,2210,0
20230703,154100,97624810,2210,2210,2210,2210,0
20230703,154000,97624810,2210,2210,2210,2210,0
20230703,153900,97624810,2210,2210,2210,2210,0
20230703,153800,97624810,2210,2210,2210,2210,0
20230703,153700,97624810,2210,2210,2210,2210,0
20230703,153600,97624810,2210,2210,2210,2210,0
20230703,153500,97624810,2210,2210,2210,2210,0
20230703,153400,97624810,2210,2210,2210,2210,0
20230703,153300,97624810,2210,2210,2210,2210,0
20230703,153200,97624810,2210,2210,2210,2210,0
20230703,153100,97624810,2210,2210,2210,2210,0
20230703,153000,97624810,2210,2210,2210,2210,0
20230703,152900,97624810,2210,2210,2210,2210,0
20230703,152800,97624810,2210,2210,2210,2210,0
20230703,152700,97624810,2210,2210,2210,2210,0
20230703,152600,97624810,2210,2210,2210,2210,0
20230703,152500,97624810,2210,2210,2210,2210,0
20230703,152400,97624810,2210,2210,2210,2210,0
20230703,152300,97624810,2210,2210,2210,2210,0
20230703,152200,97624810,2210,2210,2210,2210,0
20230703,152100,97624810,2210,2210,2210,2210,0
20230703,152000,97624810,2210,2210,2210,2210,0
20230703,151900,97624810,2210,2210,2210,2210,0
20230703,151800,97624810,2210,2210,2210,2210,0
20230703,151700,97624810,2210,2205,2210,2205,112
20230703,151600,97377630,2190,2190,2190,2190,35
20230703,151500,97300980,2190,2190,2190,2190,32
20230703,151400,97230900,2210,2190,2210,2190,157
20230703,151300,96884590,2190,2190,2190,2190,0
20230703,151200,96884590,2190,2190,2190,2190,33
20230703,151100,96812320,2190,2190,2190,2190,33
20230703,151000,96740050,2210,2190,2210,2190,130
20230703,150900,96453390,2190,2190,2190,2190,0
20230703,150800,96453390,2190,2190,2190,2190,33
20230703,150700,96381120,2210,2190,2210,2190,97
20230703,150600,96167410,2210,2195,2210,2195,71
20230703,150500,96010515,2190,2195,2195,2190,34
20230703,150400,95936050,2195,2195,2195,2195,31
20230703,150300,95868005,2210,2190,2210,2190,502
20230703,150200,94766885,2190,2195,2195,2190,382
20230703,150100,93930230,2195,2195,2195,2195,33
20230703,150000,93857795,2195,2200,2215,2195,99
20230703,145900,93639640,2200,2195,2200,2195,75
20230703,145800,93474955,2195,2195,2195,2195,0
20230703,145700,93474955,2195,2200,2200,2195,77
20230703,145600,93305720,2195,2195,2195,2195,33
20230703,145500,93233285,2200,2200,2200,2200,45
20230703,145400,93134285,2195,2195,2195,2195,0
20230703,145300,93134285,2195,2205,2205,2195,102
20230703,145200,92909705,2200,2205,2205,2200,93
20230703,145100,92704805,2205,2205,2205,2205,3
20230703,145000,92698190,2215,2205,2215,2205,42
20230703,144900,92605460,2205,2205,2205,2205,2
20230703,144800,92601050,2215,2205,2215,2205,61
20230703,144700,92466265,2200,2200,2200,2200,0
20230703,144600,92466265,2200,2215,2215,2200,103
20230703,144500,92238615,2200,2205,2215,2200,98
20230703,144400,92022310,2205,2205,2205,2205,6
20230703,144300,92009080,2215,2210,2215,2210,42
20230703,144200,91916055,2200,2200,2200,2200,133
20230703,144100,91623455,2200,2205,2215,2200,80
20230703,144000,91447210,2200,2200,2200,2200,32
20230703,143900,91376810,2205,2205,2205,2205,68
20230703,143800,91226870,2205,2205,2205,2205,19
20230703,143700,91184975,2215,2200,2215,2200,90
20230703,143600,90986120,2220,2200,2220,2200,76
20230703,143500,90818060,2220,2220,2220,2220,373
20230703,143400,89990000,2220,2220,2220,2220,230
20230703,143300,89479400,2220,2220,2220,2220,100
20230703,143200,89257400,2220,2220,2220,2220,200
20230703,143100,88813400,2220,2220,2220,2220,0
20230703,143000,88813400,2220,2220,2220,2220,33
20230703,142900,88740140,2220,2220,2220,2220,100
20230703,142800,88518140,2220,2220,2220,2220,106
20230703,142700,88282820,2220,2220,2220,2220,33
20230703,142600,88209560,2220,2220,2220,2220,33
20230703,142500,88136300,2220,2220,2220,2220,133
20230703,142400,87841040,2220,2220,2220,2220,0
20230703,142300,87841040,2220,2220,2220,2220,98
20230703,142200,87623480,2220,2220,2220,2220,133
20230703,142100,87328220,2220,2190,2220,2190,8913
20230703,142000,67551560,2190,2190,2190,2190,0
20230703,141900,67551560,2190,2200,2200,2190,90
20230703,141800,67353890,2200,2190,2200,2190,80
20230703,141700,67178210,2195,2195,2195,2195,33
20230703,141600,67105775,2200,2200,2200,2200,0
20230703,141500,67105775,2200,2200,2200,2200,110
20230703,141400,66863775,2200,2200,2200,2200,8
20230703,141300,66846175,2200,2200,2200,2200,0
20230703,141200,66846175,2200,2205,2205,2200,86
20230703,141100,66656710,2200,2195,2200,2195,57
20230703,141000,66531475,2200,2200,2200,2200,16
20230703,140900,66496275,2205,2205,2205,2205,0
20230703,140800,66496275,2205,2200,2215,2200,90
20230703,140700,66297415,2200,2200,2200,2200,1
20230703,140600,66295215,2195,2215,2215,2195,45
20230703,140500,66196200,2215,2215,2215,2215,3
20230703,140400,66189555,2215,2215,2215,2215,104
20230703,140300,65959195,2195,2195,2195,2195,33
20230703,140200,65886760,2195,2195,2195,2195,33
20230703,140100,65814325,2205,2205,2205,2205,103
20230703,140000,65587210,2195,2195,2195,2195,33
20230703,135900,65514775,2195,2195,2195,2195,33
20230703,135800,65442340,2205,2205,2205,2205,29
20230703,135700,65378395,2215,2200,2215,2200,85
20230703,135600,65190540,2200,2200,2200,2200,5
20230703,135500,65179540,2215,2215,2215,2215,73
20230703,135400,65017845,2220,2220,2220,2220,54
20230703,135300,64897965,2215,2220,2220,2215,99
20230703,135200,64678350,2215,2215,2215,2215,133
20230703,135100,64383755,2215,2215,2215,2215,33
20230703,135000,64310660,2220,2220,2220,2220,111
20230703,134900,64064240,2215,2215,2215,2215,33
20230703,134800,63991145,2215,2215,2215,2215,132
20230703,134700,63698765,2220,2215,2220,2215,78
20230703,134600,63525770,2215,2220,2220,2215,64
20230703,134500,63383720,2215,2215,2215,2215,138
20230703,134400,63078050,2215,2215,2215,2215,33
20230703,134300,63004955,2220,2215,2220,2215,104
20230703,134200,62774240,2220,2220,2220,2220,53
20230703,134100,62656580,2215,2215,2215,2215,100
20230703,134000,62435080,2215,2215,2215,2215,260
20230703,133900,61859180,2215,2215,2215,2215,72
20230703,133800,61699700,2215,2215,2215,2215,0
20230703,133700,61699700,2215,2215,2215,2215,0
20230703,133600,61699700,2215,2215,2215,2215,68
20230703,133500,61549080,2215,2215,2215,2215,40
20230703,133400,61460480,2215,2215,2215,2215,0
20230703,133300,61460480,2215,2215,2215,2215,43
20230703,133200,61365235,2215,2215,2215,2215,0
20230703,133100,61365235,2215,2215,2215,2215,71
20230703,133000,61207970,2215,2215,2215,2215,0
20230703,132900,61207970,2215,2215,2215,2215,58
20230703,132800,61079500,2215,2215,2215,2215,40
20230703,132700,60990900,2215,2215,2215,2215,0
20230703,132600,60990900,2215,2215,2215,2215,53
20230703,132500,60873505,2215,2215,2215,2215,0
20230703,132400,60873505,2215,2215,2215,2215,58
20230703,132300,60745035,2215,2215,2215,2215,0
20230703,132200,60745035,2215,2215,2215,2215,69
20230703,132100,60592200,2215,2215,2215,2215,0
20230703,132000,60592200,2215,2215,2215,2215,53
20230703,131900,60474805,2215,2220,2220,2215,57
20230703,131800,60348340,2220,2220,2220,2220,0
20230703,131700,60348340,2220,2220,2220,2220,55
20230703,131600,60226240,2215,2215,2215,2215,0
20230703,131500,60226240,2215,2215,2215,2215,45
20230703,131400,60126565,2215,2215,2215,2215,55
20230703,131300,60004740,2215,2215,2215,2215,1
20230703,131200,60002525,2220,2220,2220,2220,51
20230703,131100,59889305,2220,2220,2220,2220,0
20230703,131000,59889305,2220,2220,2220,2220,0
20230703,130900,59889305,2220,2220,2220,2220,71
20230703,130800,59731685,2220,2220,2220,2220,68
20230703,130700,59580725,2220,2220,2220,2220,0
20230703,130600,59580725,2220,2220,2220,2220,40
20230703,130500,59491925,2220,2220,2220,2220,43
20230703,130400,59396465,2220,2220,2220,2220,0
20230703,130300,59396465,2220,2220,2220,2220,0
20230703,130200,59396465,2220,2220,2220,2220,68
20230703,130100,59245505,2220,2220,2220,2220,67
20230703,130000,59096765,2220,2220,2220,2220,0
20230703,125900,59096765,2220,2220,2220,2220,0
20230703,125800,59096765,2220,2220,2220,2220,87
20230703,125700,58903625,2220,2220,2220,2220,0
20230703,125600,58903625,2220,2220,2220,2220,0
20230703,125500,58903625,2220,2220,2220,2220,64
20230703,125400,58761545,2215,2215,2215,2215,59
20230703,125300,58630860,2215,2215,2215,2215,41
20230703,125200,58540045,2215,2215,2215,2215,0
20230703,125100,58540045,2215,2215,2215,2215,58
20230703,125000,58411575,2215,2215,2215,2215,42
20230703,124900,58318545,2215,2215,2215,2215,0
20230703,124800,58318545,2215,2215,2215,2215,0
20230703,124700,58318545,2215,2215,2215,2215,77
20230703,124600,58147990,2215,2215,2215,2215,23
20230703,124500,58097045,2215,2215,2215,2215,0
20230703,124400,58097045,2215,2215,2215,2215,81
20230703,124300,57917630,2215,2215,2215,2215,23
20230703,124200,57866685,2215,2215,2215,2215,0
20230703,124100,57866685,2215,2215,2215,2215,0
20230703,124000,57866685,2215,2215,2215,2215,95
20230703,123900,57656260,2215,2215,2215,2215,5
20230703,123800,57645185,2215,2215,2215,2215,50
20230703,123700,57534435,2220,2220,2220,2220,55
20230703,123600,57412335,2220,2215,2220,2215,51
20230703,123500,57299120,2220,2220,2220,2220,0
20230703,123400,57299120,2220,2220,2220,2220,64
20230703,123300,57157040,2215,2215,2215,2215,3
20230703,123200,57150395,2220,2210,2220,2210,10000
20230703,123100,34956025,2210,2210,2210,2210,0
20230703,123000,34956025,2210,2210,2210,2210,47
20230703,122900,34852155,2210,2210,2210,2210,53
20230703,122800,34735025,2210,2210,2210,2210,0
20230703,122700,34735025,2210,2210,2210,2210,63
20230703,122600,34595795,2210,2210,2210,2210,0
20230703,122500,34595795,2210,2210,2210,2210,57
20230703,122400,34469825,2210,2210,2210,2210,0
20230703,122300,34469825,2210,2210,2210,2210,48
20230703,122200,34363745,2210,2210,2210,2210,54
20230703,122100,34244405,2210,2210,2210,2210,0
20230703,122000,34244405,2210,2210,2210,2210,59
20230703,121900,34114015,2210,2210,2210,2210,31
20230703,121800,34045505,2210,2210,2210,2210,37
20230703,121700,33963735,2210,2210,2210,2210,0
20230703,121600,33963735,2210,2210,2210,2210,52
20230703,121500,33848815,2210,2210,2210,2210,11
20230703,121400,33824505,2210,2210,2210,2210,32
20230703,121300,33753785,2210,2210,2210,2210,68
20230703,121200,33603505,2210,2210,2210,2210,0
20230703,121100,33603505,2210,2210,2210,2210,58
20230703,121000,33475325,2210,2210,2210,2210,0
20230703,120900,33475325,2210,2210,2210,2210,43
20230703,120800,33380295,2210,2210,2210,2210,12
20230703,120700,33353775,2210,2210,2210,2210,41
20230703,120600,33263165,2210,2210,2210,2210,72
20230703,120500,33104045,2210,2210,2210,2210,10
20230703,120400,33081945,2210,2210,2210,2210,51
20230703,120300,32969235,2210,2210,2210,2210,0
20230703,120200,32969235,2210,2210,2210,2210,39
20230703,120100,32883045,2210,2210,2210,2210,10
20230703,120000,32860945,2210,2210,2210,2210,44
20230703,115900,32763705,2210,2210,2210,2210,56
20230703,115800,32639945,2215,2215,2215,2215,0
20230703,115700,32639945,2215,2215,2215,2215,0
20230703,115600,32639945,2215,2215,2215,2215,64
20230703,115500,32498185,2215,2215,2215,2215,55
20230703,115400,32376360,2215,2215,2215,2215,0
20230703,115300,32376360,2215,2215,2215,2215,47
20230703,115200,32272255,2215,2215,2215,2215,67
20230703,115100,32123850,2215,2215,2215,2215,0
20230703,115000,32123850,2215,2215,2215,2215,0
20230703,114900,32123850,2215,2215,2215,2215,62
20230703,114800,31986520,2215,2215,2215,2215,44
20230703,114700,31889060,2215,2215,2215,2215,0
20230703,114600,31889060,2215,2215,2215,2215,0
20230703,114500,31889060,2215,2215,2215,2215,106
20230703,114400,31654270,2215,2215,2215,2215,0
20230703,114300,31654270,2215,2215,2215,2215,0
20230703,114200,31654270,2215,2215,2215,2215,61
20230703,114100,31519155,2215,2215,2215,2215,54
20230703,114000,31399545,2215,2215,2215,2215,0
20230703,113900,31399545,2215,2215,2215,2215,0
20230703,113800,31399545,2215,2215,2215,2215,114
20230703,113700,31147035,2215,2215,2215,2215,0
20230703,113600,31147035,2215,2215,2215,2215,0
20230703,113500,31147035,2215,2215,2215,2215,0
20230703,113400,31147035,2215,2215,2215,2215,109
20230703,113300,30905600,2215,2215,2215,2215,0
20230703,113200,30905600,2215,2215,2215,2215,0
20230703,113100,30905600,2215,2215,2215,2215,106
20230703,113000,30670810,2215,2215,2215,2215,0
20230703,112900,30670810,2215,2215,2215,2215,0
20230703,112800,30670810,2215,2215,2215,2215,0
20230703,112700,30670810,2215,2215,2215,2215,119
20230703,112600,30407225,2215,2215,2215,2215,0
20230703,112500,30407225,2215,2215,2215,2215,0
20230703,112400,30407225,2215,2215,2215,2215,60
20230703,112300,30274325,2215,2215,2215,2215,48
20230703,112200,30168005,2220,2220,2220,2220,0
20230703,112100,30168005,2220,2220,2220,2220,0
20230703,112000,30168005,2220,2220,2220,2220,106
20230703,111900,29932685,2220,2220,2220,2220,0
20230703,111800,29932685,2220,2220,2220,2220,0
20230703,111700,29932685,2220,2220,2220,2220,61
20230703,111600,29797265,2220,2220,2220,2220,56
20230703,111500,29672945,2220,2220,2220,2220,0
20230703,111400,29672945,2220,2220,2220,2220,0
20230703,111300,29672945,2220,2220,2220,2220,50
20230703,111200,29561945,2220,2220,2220,2220,61
20230703,111100,29426525,2220,2220,2220,2220,0
20230703,111000,29426525,2220,2220,2220,2220,67
20230703,110900,29277785,2220,2220,2220,2220,50
20230703,110800,29166785,2220,2220,2220,2220,0
20230703,110700,29166785,2220,2220,2220,2220,0
20230703,110600,29166785,2220,2220,2220,2220,44
20230703,110500,29069105,2220,2220,2220,2220,63
20230703,110400,28929245,2220,2220,2220,2220,0
20230703,110300,28929245,2220,2220,2220,2220,167
20230703,110200,28558505,2220,2220,2220,2220,0
20230703,110100,28558505,2220,2220,2220,2220,0
20230703,110000,28558505,2220,2220,2220,2220,0
20230703,105900,28558505,2220,2220,2220,2220,100
20230703,105800,28336505,2220,2220,2220,2220,0
20230703,105700,28336505,2220,2220,2220,2220,0
20230703,105600,28336505,2220,2220,2220,2220,100
20230703,105500,28114505,2220,2220,2220,2220,0
20230703,105400,28114505,2220,2220,2220,2220,0
20230703,105300,28114505,2220,2220,2220,2220,0
20230703,105200,28114505,2220,2220,2220,2220,100
20230703,105100,27892505,2220,2220,2220,2220,0
20230703,105000,27892505,2220,2220,2220,2220,0
20230703,104900,27892505,2220,2220,2220,2220,100
20230703,104800,27670505,2220,2220,2220,2220,0
20230703,104700,27670505,2220,2220,2220,2220,68
20230703,104600,27519545,2220,2220,2220,2220,100
20230703,104500,27297545,2220,2220,2220,2220,0
20230703,104400,27297545,2220,2220,2220,2220,0
20230703,104300,27297545,2220,2220,2220,2220,41
20230703,104200,27206525,2220,2220,2220,2220,59
20230703,104100,27075545,2220,2220,2220,2220,0
20230703,104000,27075545,2220,2220,2220,2220,0
20230703,103900,27075545,2220,2220,2220,2220,250
20230703,103800,26520545,2220,2220,2220,2220,70
20230703,103700,26365145,2225,2225,2225,2225,0
20230703,103600,26365145,2225,2225,2225,2225,0
20230703,103500,26365145,2225,2225,2225,2225,300
20230703,103400,25697645,2225,2225,2225,2225,0
20230703,103300,25697645,2225,2225,2225,2225,0
20230703,103200,25697645,2225,2225,2225,2225,0
20230703,103100,25697645,2225,2225,2225,2225,0
20230703,103000,25697645,2225,2225,2225,2225,0
20230703,102900,25697645,2225,2225,2225,2225,0
20230703,102800,25697645,2225,2210,2225,2210,2626
20230703,102700,19863995,2210,2210,2210,2210,0
20230703,102600,19863995,2210,2210,2210,2210,0
20230703,102500,19863995,2210,2210,2210,2210,48
20230703,102400,19757915,2210,2210,2210,2210,48
20230703,102300,19651835,2215,2215,2215,2215,0
20230703,102200,19651835,2215,2215,2215,2215,0
20230703,102100,19651835,2215,2215,2215,2215,134
20230703,102000,19355025,2190,2190,2190,2190,0
20230703,101900,19355025,2190,2190,2190,2190,0
20230703,101800,19355025,2190,2220,2220,2185,1900
20230703,101700,15186635,2225,2225,2225,2225,0
20230703,101600,15186635,2225,2220,2225,2220,173
20230703,101500,14802075,2225,2225,2225,2225,0
20230703,101400,14802075,2225,2200,2225,2200,5103
20230703,101300,3489860,2200,2200,2200,2200,0
20230703,101200,3489860,2200,2200,2200,2200,0
20230703,101100,3489860,2200,2200,2200,2200,47
20230703,101000,3386460,2200,2200,2200,2200,52
20230703,100900,3272060,2205,2205,2205,2205,0
20230703,100800,3272060,2205,2205,2205,2205,0
20230703,100700,3272060,2205,2200,2205,2200,55
20230703,100600,3151010,2200,2200,2200,2200,61
20230703,100500,3016810,2200,2200,2200,2200,0
20230703,100400,3016810,2200,2195,2200,2195,1006
20230703,100300,803640,2200,2200,2200,2200,50
20230703,100200,693640,2200,2200,2200,2200,0
20230703,100100,693640,2200,2200,2200,2200,0
20230703,100000,693640,2200,2200,2200,2200,54
20230703,095900,574840,2200,2200,2200,2200,55
20230703,095800,453840,2195,2195,2195,2195,0
20230703,095700,453840,2195,2195,2195,2195,0
20230703,095600,453840,2195,2195,2195,2195,0
20230703,095500,453840,2195,2195,2195,2195,2
20230703,095400,449450,2200,2200,2200,2200,0
20230703,095300,449450,2200,2200,2200,2200,0
20230703,095200,449450,2200,2200,2200,2200,55
20230703,095100,328450,2200,2200,2200,2200,0
20230703,095000,328450,2200,2200,2200,2200,0
20230703,094900,328450,2200,2200,2200,2200,0
20230703,094800,328450,2200,2200,2200,2200,0
20230703,094700,328450,2200,2200,2200,2200,0
20230703,094600,328450,2200,2200,2200,2200,0
20230703,094500,328450,2200,2200,2200,2200,0
20230703,094400,328450,2200,2200,2200,2200,0
20230703,094300,328450,2200,2200,2200,2200,0
20230703,094200,328450,2200,2200,2200,2200,0
20230703,094100,328450,2200,2200,2200,2200,0
20230703,094000,328450,2200,2200,2200,2200,0
20230703,093900,328450,2200,2200,2200,2200,0
20230703,093800,328450,2200,2200,2200,2200,0
20230703,093700,328450,2200,2200,2200,2200,0
20230703,093600,328450,2200,2200,2200,2200,0
20230703,093500,328450,2200,2200,2200,2200,0
20230703,093400,328450,2200,2200,2200,2200,0
20230703,093300,328450,2200,2200,2200,2200,0
20230703,093200,328450,2200,2200,2200,2200,0
20230703,093100,328450,2200,2200,2200,2200,0
20230703,093000,328450,2200,2200,2200,2200,0
20230703,092900,328450,2200,2200,2200,2200,0
20230703,092800,328450,2200,2200,2200,2200,0
20230703,092700,328450,2200,2200,2200,2200,0
20230703,092600,328450,2200,2200,2200,2200,0
20230703,092500,328450,2200,2200,2200,2200,0
20230703,092400,328450,2200,2200,2200,2200,0
20230703,092300,328450,2200,2200,2200,2200,0
20230703,092200,328450,2200,2200,2200,2200,0
20230703,092100,328450,2200,2200,2200,2200,0
20230703,092000,328450,2200,2200,2200,2200,0
20230703,091900,328450,2200,2200,2200,2200,0
20230703,091800,328450,2200,2200,2200,2200,0
20230703,091700,328450,2200,2200,2200,2200,1
20230703,091600,326250,2175,2175,2175,2175,0
20230703,091500,326250,2175,2175,2175,2175,0
20230703,091400,326250,2175,2175,2175,2175,0
20230703,091300,326250,2175,2175,2175,2175,0
20230703,091200,326250,2175,2175,2175,2175,0
20230703,091100,326250,2175,2175,2175,2175,0
20230703,091000,326250,2175,2175,2175,2175,0
20230703,090900,326250,2175,2175,2175,2175,0
20230703,090800,326250,2175,2175,2175,2175,0
20230703,090700,326250,2175,2175,2175,2175,0
20230703,090600,326250,2175,2175,2175,2175,0
20230703,090500,326250,2175,2175,2175,2175,0
20230703,090400,326250,2175,2175,2175,2175,0
20230703,090300,326250,2175,2175,2175,2175,0
20230703,090200,326250,2175,2175,2175,2175,150
20230703,090100,0,2200,2200,2200,2200,0
20230703,090000,0,2200,2200,2200,2200,0