KissMeData/033130/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,190700,217109980,2145,2145,2145,2145,4823
20230707,190600,217109980,2145,2145,2145,2145,0
20230707,190500,217109980,2145,2145,2145,2145,0
20230707,190400,217109980,2145,2145,2145,2145,0
20230707,190300,217109980,2145,2145,2145,2145,0
20230707,190200,217109980,2145,2145,2145,2145,0
20230707,190100,217109980,2145,2145,2145,2145,0
20230707,190000,217109980,2145,2145,2145,2145,0
20230707,185900,217109980,2145,2145,2145,2145,0
20230707,185800,217109980,2145,2145,2145,2145,0
20230707,185700,217109980,2145,2145,2145,2145,0
20230707,185600,217109980,2145,2145,2145,2145,0
20230707,185500,217109980,2145,2145,2145,2145,0
20230707,185400,217109980,2145,2145,2145,2145,0
20230707,185300,217109980,2145,2145,2145,2145,0
20230707,185200,217109980,2145,2145,2145,2145,0
20230707,185100,217109980,2145,2145,2145,2145,0
20230707,185000,217109980,2145,2145,2145,2145,0
20230707,184900,217109980,2145,2145,2145,2145,0
20230707,184800,217109980,2145,2145,2145,2145,0
20230707,184700,217109980,2145,2145,2145,2145,0
20230707,184600,217109980,2145,2145,2145,2145,0
20230707,184500,217109980,2145,2145,2145,2145,0
20230707,184400,217109980,2145,2145,2145,2145,0
20230707,184300,217109980,2145,2145,2145,2145,0
20230707,184200,217109980,2145,2145,2145,2145,0
20230707,184100,217109980,2145,2145,2145,2145,0
20230707,184000,217109980,2145,2145,2145,2145,0
20230707,183900,217109980,2145,2145,2145,2145,0
20230707,183800,217109980,2145,2145,2145,2145,0
20230707,183700,217109980,2145,2145,2145,2145,4823
20230707,183600,217109980,2145,2145,2145,2145,0
20230707,183500,217109980,2145,2145,2145,2145,0
20230707,183400,217109980,2145,2145,2145,2145,0
20230707,183300,217109980,2145,2145,2145,2145,0
20230707,183200,217109980,2145,2145,2145,2145,0
20230707,183100,217109980,2145,2145,2145,2145,0
20230707,183000,217109980,2145,2145,2145,2145,0
20230707,182900,217109980,2145,2145,2145,2145,0
20230707,182800,217109980,2145,2145,2145,2145,0
20230707,182700,217109980,2145,2145,2145,2145,0
20230707,182600,217109980,2145,2145,2145,2145,0
20230707,182500,217109980,2145,2145,2145,2145,0
20230707,182400,217109980,2145,2145,2145,2145,0
20230707,182300,217109980,2145,2145,2145,2145,0
20230707,182200,217109980,2145,2145,2145,2145,0
20230707,182100,217109980,2145,2145,2145,2145,0
20230707,182000,217109980,2145,2145,2145,2145,0
20230707,181900,217109980,2145,2145,2145,2145,0
20230707,181800,217109980,2145,2145,2145,2145,0
20230707,181700,217109980,2145,2145,2145,2145,0
20230707,181600,217109980,2145,2145,2145,2145,0
20230707,181500,217109980,2145,2145,2145,2145,0
20230707,181400,217109980,2145,2145,2145,2145,0
20230707,181300,217109980,2145,2145,2145,2145,0
20230707,181200,217109980,2145,2145,2145,2145,0
20230707,181100,217109980,2145,2145,2145,2145,0
20230707,181000,217109980,2145,2145,2145,2145,0
20230707,180900,217109980,2145,2145,2145,2145,0
20230707,180800,217109980,2145,2145,2145,2145,0
20230707,180700,217109980,2145,2145,2145,2145,4823
20230707,180600,217109980,2145,2145,2145,2145,0
20230707,180500,217109980,2145,2145,2145,2145,0
20230707,180400,217109980,2145,2145,2145,2145,0
20230707,180300,217109980,2145,2145,2145,2145,0
20230707,180200,217109980,2145,2145,2145,2145,0
20230707,180100,217109980,2145,2145,2145,2145,0
20230707,180000,217109980,2145,2145,2145,2145,0
20230707,175900,217109980,2145,2145,2145,2145,0
20230707,175800,217109980,2145,2145,2145,2145,0
20230707,175700,217109980,2145,2145,2145,2145,0
20230707,175600,217109980,2145,2145,2145,2145,0
20230707,175500,217109980,2145,2145,2145,2145,0
20230707,175400,217109980,2145,2145,2145,2145,0
20230707,175300,217109980,2145,2145,2145,2145,0
20230707,175200,217109980,2145,2145,2145,2145,0
20230707,175100,217109980,2145,2145,2145,2145,0
20230707,175000,217109980,2145,2145,2145,2145,0
20230707,174900,217109980,2145,2145,2145,2145,0
20230707,174800,217109980,2145,2145,2145,2145,0
20230707,174700,217109980,2145,2145,2145,2145,0
20230707,174600,217109980,2145,2145,2145,2145,0
20230707,174500,217109980,2145,2145,2145,2145,0
20230707,174400,217109980,2145,2145,2145,2145,0
20230707,174300,217109980,2145,2145,2145,2145,0
20230707,174200,217109980,2145,2145,2145,2145,0
20230707,174100,217109980,2145,2145,2145,2145,0
20230707,174000,217109980,2145,2145,2145,2145,0
20230707,173900,217109980,2145,2145,2145,2145,0
20230707,173800,217109980,2145,2145,2145,2145,0
20230707,173700,217109980,2145,2145,2145,2145,4823
20230707,173600,217109980,2145,2145,2145,2145,0
20230707,173500,217109980,2145,2145,2145,2145,0
20230707,173400,217109980,2145,2145,2145,2145,0
20230707,173300,217109980,2145,2145,2145,2145,0
20230707,173200,217109980,2145,2145,2145,2145,0
20230707,173100,217109980,2145,2145,2145,2145,0
20230707,173000,217109980,2145,2145,2145,2145,0
20230707,172900,217109980,2145,2145,2145,2145,0
20230707,172800,217109980,2145,2145,2145,2145,0
20230707,172700,217109980,2145,2145,2145,2145,0
20230707,172600,217109980,2145,2145,2145,2145,0
20230707,172500,217109980,2145,2145,2145,2145,0
20230707,172400,217109980,2145,2145,2145,2145,0
20230707,172300,217109980,2145,2145,2145,2145,0
20230707,172200,217109980,2145,2145,2145,2145,0
20230707,172100,217109980,2145,2145,2145,2145,0
20230707,172000,217109980,2145,2145,2145,2145,0
20230707,171900,217109980,2145,2145,2145,2145,0
20230707,171800,217109980,2145,2145,2145,2145,0
20230707,171700,217109980,2145,2145,2145,2145,0
20230707,171600,217109980,2145,2145,2145,2145,0
20230707,171500,217109980,2145,2145,2145,2145,0
20230707,171400,217109980,2145,2145,2145,2145,0
20230707,171300,217109980,2145,2145,2145,2145,0
20230707,171200,217109980,2145,2145,2145,2145,0
20230707,171100,217109980,2145,2145,2145,2145,0
20230707,171000,217109980,2145,2145,2145,2145,0
20230707,170900,217109980,2145,2145,2145,2145,0
20230707,170800,217109980,2145,2145,2145,2145,0
20230707,170700,217109980,2145,2145,2145,2145,4823
20230707,170600,217109980,2145,2145,2145,2145,0
20230707,170500,217109980,2145,2145,2145,2145,0
20230707,170400,217109980,2145,2145,2145,2145,0
20230707,170300,217109980,2145,2145,2145,2145,0
20230707,170200,217109980,2145,2145,2145,2145,0
20230707,170100,217109980,2145,2145,2145,2145,0
20230707,170000,217109980,2145,2145,2145,2145,0
20230707,165900,217109980,2145,2145,2145,2145,0
20230707,165800,217109980,2145,2145,2145,2145,0
20230707,165700,217109980,2145,2145,2145,2145,0
20230707,165600,217109980,2145,2145,2145,2145,0
20230707,165500,217109980,2145,2145,2145,2145,0
20230707,165400,217109980,2145,2145,2145,2145,0
20230707,165300,217109980,2145,2145,2145,2145,0
20230707,165200,217109980,2145,2145,2145,2145,0
20230707,165100,217109980,2145,2145,2145,2145,0
20230707,165000,217109980,2145,2145,2145,2145,0
20230707,164900,217109980,2145,2145,2145,2145,0
20230707,164800,217109980,2145,2145,2145,2145,0
20230707,164700,217109980,2145,2145,2145,2145,0
20230707,164600,217109980,2145,2145,2145,2145,0
20230707,164500,217109980,2145,2145,2145,2145,0
20230707,164400,217109980,2145,2145,2145,2145,0
20230707,164300,217109980,2145,2145,2145,2145,0
20230707,164200,217109980,2145,2145,2145,2145,0
20230707,164100,217109980,2145,2145,2145,2145,0
20230707,164000,217109980,2145,2145,2145,2145,0
20230707,163900,217109980,2145,2145,2145,2145,0
20230707,163800,217109980,2145,2145,2145,2145,0
20230707,163700,217109980,2145,2145,2145,2145,4823
20230707,163600,217109980,2145,2145,2145,2145,0
20230707,163500,217109980,2145,2145,2145,2145,0
20230707,163400,217109980,2145,2145,2145,2145,0
20230707,163300,217109980,2145,2145,2145,2145,0
20230707,163200,217109980,2145,2145,2145,2145,0
20230707,163100,217109980,2145,2145,2145,2145,0
20230707,163000,217109980,2145,2145,2145,2145,0
20230707,162900,217109980,2145,2145,2145,2145,0
20230707,162800,217109980,2145,2145,2145,2145,0
20230707,162700,217109980,2145,2145,2145,2145,0
20230707,162600,217109980,2145,2145,2145,2145,0
20230707,162500,217109980,2145,2145,2145,2145,0
20230707,162400,217109980,2145,2145,2145,2145,0
20230707,162300,217109980,2145,2145,2145,2145,0
20230707,162200,217109980,2145,2145,2145,2145,0
20230707,162100,217109980,2145,2145,2145,2145,0
20230707,162000,217109980,2145,2145,2145,2145,0
20230707,161900,217109980,2145,2145,2145,2145,0
20230707,161800,217109980,2145,2145,2145,2145,0
20230707,161700,217109980,2145,2145,2145,2145,0
20230707,161600,217109980,2145,2145,2145,2145,0
20230707,161500,217109980,2145,2145,2145,2145,0
20230707,161400,217109980,2145,2145,2145,2145,0
20230707,161300,217109980,2145,2145,2145,2145,0
20230707,161200,217109980,2145,2145,2145,2145,0
20230707,161100,217109980,2145,2145,2145,2145,0
20230707,161000,217109980,2145,2145,2145,2145,0
20230707,160900,217109980,2145,2145,2145,2145,0
20230707,160800,217109980,2145,2145,2145,2145,0
20230707,160700,217109980,2145,2145,2145,2145,4823
20230707,160600,217109980,2145,2145,2145,2145,0
20230707,160500,217109980,2145,2145,2145,2145,0
20230707,160400,217109980,2145,2145,2145,2145,0
20230707,160300,217109980,2145,2145,2145,2145,0
20230707,160200,217109980,2145,2145,2145,2145,0
20230707,160100,217109980,2145,2145,2145,2145,0
20230707,160000,217109980,2145,2145,2145,2145,0
20230707,155900,217109980,2145,2145,2145,2145,0
20230707,155800,217109980,2145,2145,2145,2145,0
20230707,155700,217109980,2145,2145,2145,2145,0
20230707,155600,217109980,2145,2145,2145,2145,0
20230707,155500,217109980,2145,2145,2145,2145,0
20230707,155400,217109980,2145,2145,2145,2145,0
20230707,155300,217109980,2145,2145,2145,2145,0
20230707,155200,217109980,2145,2145,2145,2145,0
20230707,155100,217109980,2145,2145,2145,2145,0
20230707,155000,217109980,2145,2145,2145,2145,0
20230707,154900,217109980,2145,2145,2145,2145,0
20230707,154800,217109980,2145,2145,2145,2145,0
20230707,154700,217109980,2145,2145,2145,2145,0
20230707,154600,217109980,2145,2145,2145,2145,0
20230707,154500,217109980,2145,2145,2145,2145,0
20230707,154400,217109980,2145,2145,2145,2145,0
20230707,154300,217109980,2145,2145,2145,2145,0
20230707,154200,217109980,2145,2145,2145,2145,0
20230707,154100,217109980,2145,2145,2145,2145,0
20230707,154000,217109980,2145,2145,2145,2145,0
20230707,153900,217109980,2145,2145,2145,2145,0
20230707,153800,217109980,2145,2145,2145,2145,0
20230707,153700,217109980,2145,2145,2145,2145,4823
20230707,153600,217109980,2145,2145,2145,2145,0
20230707,153500,217109980,2145,2145,2145,2145,0
20230707,153400,217109980,2145,2145,2145,2145,0
20230707,153300,217109980,2145,2145,2145,2145,0
20230707,153200,217109980,2145,2145,2145,2145,0
20230707,153100,217109980,2145,2145,2145,2145,0
20230707,153000,217109980,2145,2145,2145,2145,4823
20230707,152900,206764645,2125,2125,2125,2125,0
20230707,152800,206764645,2125,2125,2125,2125,0
20230707,152700,206764645,2125,2125,2125,2125,0
20230707,152600,206764645,2125,2125,2125,2125,0
20230707,152500,206764645,2125,2125,2125,2125,0
20230707,152400,206764645,2125,2125,2125,2125,0
20230707,152300,206764645,2125,2125,2125,2125,0
20230707,152200,206764645,2125,2125,2125,2125,0
20230707,152100,206764645,2125,2125,2125,2125,0
20230707,152000,206764645,2125,2125,2125,2125,0
20230707,151900,206764645,2125,2125,2125,2125,1179
20230707,151800,204259270,2130,2130,2130,2130,93
20230707,151700,204061180,2135,2135,2135,2135,0
20230707,151600,204061180,2135,2135,2135,2135,7
20230707,151500,204046235,2135,2125,2135,2120,2151
20230707,151400,199476970,2125,2130,2130,2125,1600
20230707,151300,196075845,2130,2130,2130,2130,975
20230707,151200,193999095,2130,2130,2130,2130,40
20230707,151100,193913895,2125,2125,2125,2125,0
20230707,151000,193913895,2125,2125,2125,2125,27
20230707,150900,193856520,2130,2130,2130,2130,10
20230707,150800,193835220,2130,2130,2130,2130,0
20230707,150700,193835220,2130,2130,2130,2130,0
20230707,150600,193835220,2130,2130,2130,2130,403
20230707,150500,192976830,2135,2135,2135,2135,5
20230707,150400,192966155,2135,2135,2135,2135,20
20230707,150300,192923455,2135,2135,2135,2135,0
20230707,150200,192923455,2135,2135,2135,2135,0
20230707,150100,192923455,2135,2135,2135,2135,0
20230707,150000,192923455,2135,2135,2135,2135,0
20230707,145900,192923455,2135,2130,2135,2130,844
20230707,145800,191125635,2130,2130,2130,2130,29
20230707,145700,191063865,2130,2130,2130,2130,10
20230707,145600,191042565,2130,2130,2130,2130,0
20230707,145500,191042565,2130,2130,2130,2130,0
20230707,145400,191042565,2130,2130,2130,2130,0
20230707,145300,191042565,2130,2130,2130,2130,1048
20230707,145200,188810325,2130,2130,2130,2130,0
20230707,145100,188810325,2130,2130,2130,2130,0
20230707,145000,188810325,2130,2130,2130,2130,0
20230707,144900,188810325,2130,2130,2130,2130,0
20230707,144800,188810325,2130,2130,2130,2130,150
20230707,144700,188490825,2135,2135,2135,2135,0
20230707,144600,188490825,2135,2135,2135,2135,52
20230707,144500,188379805,2130,2130,2130,2130,0
20230707,144400,188379805,2130,2130,2130,2130,0
20230707,144300,188379805,2130,2130,2130,2130,0
20230707,144200,188379805,2130,2130,2130,2130,0
20230707,144100,188379805,2130,2130,2130,2130,0
20230707,144000,188379805,2130,2130,2130,2130,0
20230707,143900,188379805,2130,2130,2130,2130,2212
20230707,143800,183668245,2125,2125,2125,2125,0
20230707,143700,183668245,2125,2125,2125,2125,1077
20230707,143600,181379620,2125,2130,2130,2125,1664
20230707,143500,177843615,2125,2125,2125,2125,0
20230707,143400,177843615,2125,2125,2125,2125,500
20230707,143300,176781115,2125,2125,2125,2125,0
20230707,143200,176781115,2125,2125,2125,2125,0
20230707,143100,176781115,2125,2125,2125,2125,300
20230707,143000,176143615,2125,2125,2125,2125,0
20230707,142900,176143615,2125,2125,2125,2125,0
20230707,142800,176143615,2125,2125,2125,2125,0
20230707,142700,176143615,2125,2125,2125,2125,2000
20230707,142600,171893615,2125,2125,2125,2125,1300
20230707,142500,169131115,2125,2125,2125,2125,0
20230707,142400,169131115,2125,2125,2125,2125,0
20230707,142300,169131115,2125,2125,2125,2125,100
20230707,142200,168918615,2125,2125,2125,2125,0
20230707,142100,168918615,2125,2125,2125,2125,0
20230707,142000,168918615,2125,2125,2125,2125,0
20230707,141900,168918615,2125,2130,2130,2125,2500
20230707,141800,163604635,2130,2130,2130,2130,204
20230707,141700,163170115,2130,2130,2130,2130,0
20230707,141600,163170115,2130,2130,2130,2130,24
20230707,141500,163118995,2130,2130,2130,2130,0
20230707,141400,163118995,2130,2130,2130,2130,0
20230707,141300,163118995,2130,2130,2130,2130,5
20230707,141200,163108345,2125,2125,2125,2125,0
20230707,141100,163108345,2125,2130,2130,2125,54
20230707,141000,162993575,2130,2125,2130,2125,1536
20230707,140900,159729250,2125,2125,2125,2125,30
20230707,140800,159665500,2125,2125,2125,2125,354
20230707,140700,158913250,2125,2125,2125,2125,40
20230707,140600,158828250,2125,2125,2125,2125,0
20230707,140500,158828250,2125,2125,2125,2125,10714
20230707,140400,136061000,2130,2130,2130,2130,0
20230707,140300,136061000,2130,2130,2130,2130,343
20230707,140200,135330410,2130,2130,2130,2130,0
20230707,140100,135330410,2130,2130,2130,2130,0
20230707,140000,135330410,2130,2130,2130,2130,0
20230707,135900,135330410,2130,2130,2130,2130,0
20230707,135800,135330410,2130,2130,2130,2130,0
20230707,135700,135330410,2130,2130,2130,2130,0
20230707,135600,135330410,2130,2130,2130,2130,0
20230707,135500,135330410,2130,2130,2130,2130,378
20230707,135400,134525270,2135,2135,2135,2135,0
20230707,135300,134525270,2135,2135,2135,2135,0
20230707,135200,134525270,2135,2135,2135,2135,0
20230707,135100,134525270,2135,2135,2135,2135,0
20230707,135000,134525270,2135,2135,2135,2135,0
20230707,134900,134525270,2135,2135,2135,2135,0
20230707,134800,134525270,2135,2135,2135,2135,0
20230707,134700,134525270,2135,2135,2135,2135,0
20230707,134600,134525270,2135,2135,2135,2135,0
20230707,134500,134525270,2135,2135,2135,2135,0
20230707,134400,134525270,2135,2135,2135,2135,0
20230707,134300,134525270,2135,2135,2135,2135,0
20230707,134200,134525270,2135,2135,2135,2135,0
20230707,134100,134525270,2135,2135,2135,2135,0
20230707,134000,134525270,2135,2135,2135,2135,0
20230707,133900,134525270,2135,2135,2135,2135,500
20230707,133800,133457770,2135,2135,2135,2135,2
20230707,133700,133453500,2135,2135,2135,2135,0
20230707,133600,133453500,2135,2135,2135,2135,1000
20230707,133500,131318500,2130,2130,2130,2130,0
20230707,133400,131318500,2130,2130,2130,2130,197
20230707,133300,130898890,2130,2130,2130,2130,0
20230707,133200,130898890,2130,2130,2130,2130,0
20230707,133100,130898890,2130,2130,2130,2130,0
20230707,133000,130898890,2130,2130,2130,2130,2
20230707,132900,130894630,2130,2130,2130,2130,1
20230707,132800,130892500,2130,2130,2130,2130,320
20230707,132700,130210900,2130,2130,2130,2130,1
20230707,132600,130208770,2130,2130,2130,2130,0
20230707,132500,130208770,2130,2130,2130,2130,0
20230707,132400,130208770,2130,2130,2130,2130,0
20230707,132300,130208770,2130,2130,2130,2130,100
20230707,132200,129995770,2125,2125,2125,2125,0
20230707,132100,129995770,2125,2125,2125,2125,1049
20230707,132000,127766645,2125,2125,2125,2125,0
20230707,131900,127766645,2125,2125,2125,2125,0
20230707,131800,127766645,2125,2125,2125,2125,22
20230707,131700,127719895,2125,2125,2125,2125,0
20230707,131600,127719895,2125,2125,2125,2125,4777
20230707,131500,117568770,2125,2125,2125,2125,0
20230707,131400,117568770,2125,2125,2125,2125,0
20230707,131300,117568770,2125,2125,2125,2125,0
20230707,131200,117568770,2125,2130,2130,2125,13000
20230707,131100,89943270,2135,2135,2135,2135,0
20230707,131000,89943270,2135,2135,2135,2135,0
20230707,130900,89943270,2135,2135,2135,2135,0
20230707,130800,89943270,2135,2135,2135,2135,0
20230707,130700,89943270,2135,2135,2135,2135,0
20230707,130600,89943270,2135,2135,2135,2135,0
20230707,130500,89943270,2135,2135,2135,2135,5
20230707,130400,89932595,2125,2125,2125,2125,2
20230707,130300,89928345,2130,2130,2130,2130,0
20230707,130200,89928345,2130,2130,2130,2130,0
20230707,130100,89928345,2130,2130,2130,2130,143
20230707,130000,89623755,2130,2130,2130,2130,0
20230707,125900,89623755,2130,2130,2130,2130,0
20230707,125800,89623755,2130,2130,2130,2130,0
20230707,125700,89623755,2130,2130,2130,2130,0
20230707,125600,89623755,2130,2130,2130,2130,264
20230707,125500,89061435,2130,2130,2130,2130,130
20230707,125400,88784535,2130,2130,2130,2130,0
20230707,125300,88784535,2130,2130,2130,2130,0
20230707,125200,88784535,2130,2130,2130,2130,14
20230707,125100,88754715,2130,2130,2130,2130,0
20230707,125000,88754715,2130,2130,2130,2130,0
20230707,124900,88754715,2130,2130,2130,2130,0
20230707,124800,88754715,2130,2130,2130,2130,0
20230707,124700,88754715,2130,2130,2130,2130,0
20230707,124600,88754715,2130,2130,2130,2130,500
20230707,124500,87689715,2130,2130,2130,2130,0
20230707,124400,87689715,2130,2130,2130,2130,500
20230707,124300,86624715,2130,2130,2130,2130,0
20230707,124200,86624715,2130,2130,2130,2130,0
20230707,124100,86624715,2130,2130,2130,2130,0
20230707,124000,86624715,2130,2130,2130,2130,0
20230707,123900,86624715,2130,2130,2130,2130,0
20230707,123800,86624715,2130,2130,2130,2130,0
20230707,123700,86624715,2130,2130,2130,2130,0
20230707,123600,86624715,2130,2130,2130,2130,500
20230707,123500,85559715,2130,2130,2130,2130,0
20230707,123400,85559715,2130,2130,2130,2130,0
20230707,123300,85559715,2130,2130,2130,2130,0
20230707,123200,85559715,2130,2130,2130,2130,5
20230707,123100,85549065,2135,2135,2135,2135,0
20230707,123000,85549065,2135,2135,2135,2135,0
20230707,122900,85549065,2135,2135,2135,2135,0
20230707,122800,85549065,2135,2135,2135,2135,0
20230707,122700,85549065,2135,2135,2135,2135,0
20230707,122600,85549065,2135,2135,2135,2135,1
20230707,122500,85546930,2135,2135,2135,2135,0
20230707,122400,85546930,2135,2135,2135,2135,0
20230707,122300,85546930,2135,2135,2135,2135,0
20230707,122200,85546930,2135,2135,2135,2135,0
20230707,122100,85546930,2135,2135,2135,2135,0
20230707,122000,85546930,2135,2135,2135,2135,0
20230707,121900,85546930,2135,2135,2135,2135,0
20230707,121800,85546930,2135,2130,2135,2130,711
20230707,121700,84032000,2125,2125,2125,2125,400
20230707,121600,83182000,2125,2125,2125,2125,0
20230707,121500,83182000,2125,2125,2125,2125,0
20230707,121400,83182000,2125,2125,2125,2125,14
20230707,121300,83152250,2125,2125,2125,2125,0
20230707,121200,83152250,2125,2125,2125,2125,110
20230707,121100,82918500,2125,2125,2125,2125,1504
20230707,121000,79722500,2125,2125,2125,2125,954
20230707,120900,77695250,2130,2130,2130,2130,0
20230707,120800,77695250,2130,2130,2130,2130,0
20230707,120700,77695250,2130,2130,2130,2130,0
20230707,120600,77695250,2130,2130,2130,2130,0
20230707,120500,77695250,2130,2130,2130,2130,0
20230707,120400,77695250,2130,2130,2130,2130,0
20230707,120300,77695250,2130,2130,2130,2130,0
20230707,120200,77695250,2130,2130,2130,2130,0
20230707,120100,77695250,2130,2130,2130,2130,1
20230707,120000,77693120,2125,2125,2125,2125,724
20230707,115900,76154620,2125,2125,2125,2125,0
20230707,115800,76154620,2125,2125,2125,2125,0
20230707,115700,76154620,2125,2125,2125,2125,0
20230707,115600,76154620,2125,2125,2125,2125,1
20230707,115500,76152495,2130,2130,2130,2130,0
20230707,115400,76152495,2130,2130,2130,2130,0
20230707,115300,76152495,2130,2130,2130,2130,2
20230707,115200,76148235,2130,2130,2130,2130,0
20230707,115100,76148235,2130,2130,2130,2130,0
20230707,115000,76148235,2130,2130,2130,2130,0
20230707,114900,76148235,2130,2130,2130,2130,0
20230707,114800,76148235,2130,2130,2130,2130,0
20230707,114700,76148235,2130,2130,2130,2130,0
20230707,114600,76148235,2130,2130,2130,2130,0
20230707,114500,76148235,2130,2130,2130,2130,0
20230707,114400,76148235,2130,2130,2130,2130,0
20230707,114300,76148235,2130,2130,2130,2130,0
20230707,114200,76148235,2130,2130,2130,2130,0
20230707,114100,76148235,2130,2130,2130,2130,14
20230707,114000,76118415,2125,2125,2125,2125,0
20230707,113900,76118415,2125,2125,2125,2125,0
20230707,113800,76118415,2125,2125,2125,2125,0
20230707,113700,76118415,2125,2125,2125,2125,0
20230707,113600,76118415,2125,2125,2125,2125,0
20230707,113500,76118415,2125,2125,2125,2125,0
20230707,113400,76118415,2125,2125,2125,2125,0
20230707,113300,76118415,2125,2125,2125,2125,0
20230707,113200,76118415,2125,2125,2125,2125,468
20230707,113100,75123915,2125,2125,2125,2125,0
20230707,113000,75123915,2125,2130,2130,2125,6631
20230707,112900,61022445,2130,2130,2130,2130,0
20230707,112800,61022445,2130,2130,2130,2130,0
20230707,112700,61022445,2130,2130,2130,2130,0
20230707,112600,61022445,2130,2130,2130,2130,14
20230707,112500,60992625,2130,2130,2130,2130,0
20230707,112400,60992625,2130,2130,2130,2130,0
20230707,112300,60992625,2130,2130,2130,2130,0
20230707,112200,60992625,2130,2130,2130,2130,0
20230707,112100,60992625,2130,2130,2130,2130,16
20230707,112000,60958545,2130,2130,2130,2130,0
20230707,111900,60958545,2130,2130,2130,2130,0
20230707,111800,60958545,2130,2130,2130,2130,0
20230707,111700,60958545,2130,2130,2130,2130,14
20230707,111600,60928725,2130,2130,2130,2130,0
20230707,111500,60928725,2130,2130,2130,2130,0
20230707,111400,60928725,2130,2130,2130,2130,14
20230707,111300,60898905,2130,2130,2130,2130,0
20230707,111200,60898905,2130,2130,2130,2130,0
20230707,111100,60898905,2130,2130,2130,2130,300
20230707,111000,60259905,2130,2130,2130,2130,500
20230707,110900,59194905,2130,2130,2130,2130,0
20230707,110800,59194905,2130,2130,2130,2130,0
20230707,110700,59194905,2130,2130,2130,2130,1100
20230707,110600,56851905,2130,2130,2130,2130,2104
20230707,110500,52370385,2130,2130,2130,2130,0
20230707,110400,52370385,2130,2130,2130,2130,0
20230707,110300,52370385,2130,2130,2130,2130,0
20230707,110200,52370385,2130,2130,2130,2130,0
20230707,110100,52370385,2130,2130,2130,2130,0
20230707,110000,52370385,2130,2130,2130,2130,0
20230707,105900,52370385,2130,2130,2130,2130,0
20230707,105800,52370385,2130,2130,2130,2130,1
20230707,105700,52368255,2135,2135,2135,2135,514
20230707,105600,51270865,2135,2135,2135,2135,0
20230707,105500,51270865,2135,2135,2135,2135,0
20230707,105400,51270865,2135,2135,2135,2135,0
20230707,105300,51270865,2135,2135,2135,2135,0
20230707,105200,51270865,2135,2135,2135,2135,0
20230707,105100,51270865,2135,2135,2135,2135,0
20230707,105000,51270865,2135,2135,2135,2135,60
20230707,104900,51142765,2130,2130,2130,2130,0
20230707,104800,51142765,2130,2130,2130,2130,0
20230707,104700,51142765,2130,2130,2130,2130,0
20230707,104600,51142765,2130,2130,2130,2130,0
20230707,104500,51142765,2130,2130,2130,2130,0
20230707,104400,51142765,2130,2135,2135,2130,1250
20230707,104300,48480015,2135,2135,2135,2135,0
20230707,104200,48480015,2135,2135,2135,2135,0
20230707,104100,48480015,2135,2135,2135,2135,0
20230707,104000,48480015,2135,2135,2135,2135,1455
20230707,103900,45373590,2135,2135,2135,2135,0
20230707,103800,45373590,2135,2135,2135,2135,10
20230707,103700,45352240,2135,2135,2135,2135,0
20230707,103600,45352240,2135,2135,2135,2135,14
20230707,103500,45322350,2135,2135,2135,2135,0
20230707,103400,45322350,2135,2135,2135,2135,36
20230707,103300,45245490,2130,2130,2130,2130,0
20230707,103200,45245490,2130,2130,2130,2130,0
20230707,103100,45245490,2130,2130,2130,2130,0
20230707,103000,45245490,2130,2130,2130,2130,0
20230707,102900,45245490,2130,2130,2130,2130,0
20230707,102800,45245490,2130,2130,2130,2130,1408
20230707,102700,42246450,2130,2130,2130,2130,0
20230707,102600,42246450,2130,2130,2130,2130,2908
20230707,102500,36052410,2130,2130,2130,2130,14
20230707,102400,36022590,2130,2130,2130,2130,0
20230707,102300,36022590,2130,2130,2130,2130,0
20230707,102200,36022590,2130,2130,2130,2130,14
20230707,102100,35992770,2135,2135,2135,2135,0
20230707,102000,35992770,2135,2135,2135,2135,10
20230707,101900,35971420,2130,2130,2130,2130,14
20230707,101800,35941600,2135,2135,2135,2135,0
20230707,101700,35941600,2135,2130,2135,2130,214
20230707,101600,35484780,2135,2135,2135,2135,300
20230707,101500,34844280,2135,2135,2135,2135,0
20230707,101400,34844280,2135,2130,2135,2130,25
20230707,101300,34790975,2135,2135,2135,2135,0
20230707,101200,34790975,2135,2135,2135,2135,0
20230707,101100,34790975,2135,2135,2135,2135,0
20230707,101000,34790975,2135,2135,2135,2135,1
20230707,100900,34788840,2135,2135,2135,2135,0
20230707,100800,34788840,2135,2130,2135,2130,61
20230707,100700,34658905,2135,2135,2135,2135,152
20230707,100600,34334385,2130,2130,2130,2130,0
20230707,100500,34334385,2130,2130,2130,2130,1418
20230707,100400,31314045,2130,2130,2130,2130,1678
20230707,100300,27739905,2130,2130,2130,2130,553
20230707,100200,26562015,2130,2130,2130,2130,0
20230707,100100,26562015,2130,2130,2130,2130,25
20230707,100000,26508765,2135,2135,2135,2135,601
20230707,095900,25225630,2140,2140,2140,2140,116
20230707,095800,24977390,2140,2140,2140,2140,0
20230707,095700,24977390,2140,2140,2140,2140,592
20230707,095600,23710510,2135,2135,2135,2135,0
20230707,095500,23710510,2135,2135,2135,2135,0
20230707,095400,23710510,2135,2135,2135,2135,500
20230707,095300,22643010,2130,2130,2130,2130,3
20230707,095200,22636620,2140,2140,2140,2140,0
20230707,095100,22636620,2140,2140,2140,2140,0
20230707,095000,22636620,2140,2140,2140,2140,1
20230707,094900,22634480,2135,2135,2135,2135,1450
20230707,094800,19538730,2140,2140,2140,2140,1
20230707,094700,19536590,2140,2140,2140,2140,0
20230707,094600,19536590,2140,2140,2140,2140,2
20230707,094500,19532310,2135,2135,2135,2135,800
20230707,094400,17824310,2135,2135,2135,2135,32
20230707,094300,17755990,2135,2135,2135,2135,9
20230707,094200,17736775,2130,2130,2130,2130,1
20230707,094100,17734645,2135,2135,2135,2135,5
20230707,094000,17723970,2135,2135,2135,2135,0
20230707,093900,17723970,2135,2135,2135,2135,0
20230707,093800,17723970,2135,2135,2135,2135,52
20230707,093700,17612950,2135,2135,2135,2135,0
20230707,093600,17612950,2135,2130,2135,2130,590
20230707,093500,16355800,2135,2135,2135,2135,110
20230707,093400,16120950,2140,2140,2140,2140,11
20230707,093300,16097410,2135,2135,2135,2135,0
20230707,093200,16097410,2135,2135,2135,2135,0
20230707,093100,16097410,2135,2135,2135,2135,0
20230707,093000,16097410,2135,2135,2135,2135,0
20230707,092900,16097410,2135,2135,2135,2135,103
20230707,092800,15877505,2130,2130,2130,2130,0
20230707,092700,15877505,2130,2130,2130,2130,0
20230707,092600,15877505,2130,2130,2130,2130,0
20230707,092500,15877505,2130,2135,2135,2130,233
20230707,092400,15381210,2135,2135,2135,2135,0
20230707,092300,15381210,2135,2135,2135,2135,0
20230707,092200,15381210,2135,2135,2135,2135,0
20230707,092100,15381210,2135,2135,2135,2135,1
20230707,092000,15379075,2130,2130,2130,2130,0
20230707,091900,15379075,2130,2130,2130,2130,226
20230707,091800,14897695,2135,2135,2135,2135,507
20230707,091700,13815250,2135,2135,2135,2135,10
20230707,091600,13793900,2135,2145,2145,2130,2310
20230707,091500,8865555,2145,2135,2145,2135,1410
20230707,091400,5855105,2140,2140,2140,2140,51
20230707,091300,5745965,2140,2140,2140,2140,10
20230707,091200,5724565,2140,2140,2140,2140,100
20230707,091100,5510565,2140,2140,2140,2140,16
20230707,091000,5476325,2140,2140,2140,2140,249
20230707,090900,4943465,2140,2140,2140,2140,0
20230707,090800,4943465,2140,2140,2140,2140,3
20230707,090700,4937045,2145,2145,2145,2145,2
20230707,090600,4932755,2140,2140,2140,2140,983
20230707,090500,2829135,2140,2140,2140,2140,16
20230707,090400,2794895,2145,2145,2145,2145,0
20230707,090300,2794895,2145,2145,2145,2145,0
20230707,090200,2794895,2145,2145,2145,2145,0
20230707,090100,2794895,2145,2145,2145,2145,1
20230707,090000,2792750,2135,2140,2140,2135,1306