KissMeData/303530/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,203700,236768460,12200,12200,12200,12200,375
20230707,203600,236768460,12200,12200,12200,12200,0
20230707,203500,236768460,12200,12200,12200,12200,0
20230707,203400,236768460,12200,12200,12200,12200,0
20230707,203300,236768460,12200,12200,12200,12200,0
20230707,203200,236768460,12200,12200,12200,12200,0
20230707,203100,236768460,12200,12200,12200,12200,0
20230707,203000,236768460,12200,12200,12200,12200,0
20230707,202900,236768460,12200,12200,12200,12200,0
20230707,202800,236768460,12200,12200,12200,12200,0
20230707,202700,236768460,12200,12200,12200,12200,0
20230707,202600,236768460,12200,12200,12200,12200,0
20230707,202500,236768460,12200,12200,12200,12200,0
20230707,202400,236768460,12200,12200,12200,12200,0
20230707,202300,236768460,12200,12200,12200,12200,0
20230707,202200,236768460,12200,12200,12200,12200,0
20230707,202100,236768460,12200,12200,12200,12200,0
20230707,202000,236768460,12200,12200,12200,12200,0
20230707,201900,236768460,12200,12200,12200,12200,0
20230707,201800,236768460,12200,12200,12200,12200,0
20230707,201700,236768460,12200,12200,12200,12200,0
20230707,201600,236768460,12200,12200,12200,12200,0
20230707,201500,236768460,12200,12200,12200,12200,0
20230707,201400,236768460,12200,12200,12200,12200,0
20230707,201300,236768460,12200,12200,12200,12200,0
20230707,201200,236768460,12200,12200,12200,12200,0
20230707,201100,236768460,12200,12200,12200,12200,0
20230707,201000,236768460,12200,12200,12200,12200,0
20230707,200900,236768460,12200,12200,12200,12200,0
20230707,200800,236768460,12200,12200,12200,12200,0
20230707,200700,236768460,12200,12200,12200,12200,375
20230707,200600,236768460,12200,12200,12200,12200,0
20230707,200500,236768460,12200,12200,12200,12200,0
20230707,200400,236768460,12200,12200,12200,12200,0
20230707,200300,236768460,12200,12200,12200,12200,0
20230707,200200,236768460,12200,12200,12200,12200,0
20230707,200100,236768460,12200,12200,12200,12200,0
20230707,200000,236768460,12200,12200,12200,12200,0
20230707,195900,236768460,12200,12200,12200,12200,0
20230707,195800,236768460,12200,12200,12200,12200,0
20230707,195700,236768460,12200,12200,12200,12200,0
20230707,195600,236768460,12200,12200,12200,12200,0
20230707,195500,236768460,12200,12200,12200,12200,0
20230707,195400,236768460,12200,12200,12200,12200,0
20230707,195300,236768460,12200,12200,12200,12200,0
20230707,195200,236768460,12200,12200,12200,12200,0
20230707,195100,236768460,12200,12200,12200,12200,0
20230707,195000,236768460,12200,12200,12200,12200,0
20230707,194900,236768460,12200,12200,12200,12200,0
20230707,194800,236768460,12200,12200,12200,12200,0
20230707,194700,236768460,12200,12200,12200,12200,0
20230707,194600,236768460,12200,12200,12200,12200,0
20230707,194500,236768460,12200,12200,12200,12200,0
20230707,194400,236768460,12200,12200,12200,12200,0
20230707,194300,236768460,12200,12200,12200,12200,0
20230707,194200,236768460,12200,12200,12200,12200,0
20230707,194100,236768460,12200,12200,12200,12200,0
20230707,194000,236768460,12200,12200,12200,12200,0
20230707,193900,236768460,12200,12200,12200,12200,0
20230707,193800,236768460,12200,12200,12200,12200,0
20230707,193700,236768460,12200,12200,12200,12200,375
20230707,193600,236768460,12200,12200,12200,12200,0
20230707,193500,236768460,12200,12200,12200,12200,0
20230707,193400,236768460,12200,12200,12200,12200,0
20230707,193300,236768460,12200,12200,12200,12200,0
20230707,193200,236768460,12200,12200,12200,12200,0
20230707,193100,236768460,12200,12200,12200,12200,0
20230707,193000,236768460,12200,12200,12200,12200,0
20230707,192900,236768460,12200,12200,12200,12200,0
20230707,192800,236768460,12200,12200,12200,12200,0
20230707,192700,236768460,12200,12200,12200,12200,0
20230707,192600,236768460,12200,12200,12200,12200,0
20230707,192500,236768460,12200,12200,12200,12200,0
20230707,192400,236768460,12200,12200,12200,12200,0
20230707,192300,236768460,12200,12200,12200,12200,0
20230707,192200,236768460,12200,12200,12200,12200,0
20230707,192100,236768460,12200,12200,12200,12200,0
20230707,192000,236768460,12200,12200,12200,12200,0
20230707,191900,236768460,12200,12200,12200,12200,0
20230707,191800,236768460,12200,12200,12200,12200,0
20230707,191700,236768460,12200,12200,12200,12200,0
20230707,191600,236768460,12200,12200,12200,12200,0
20230707,191500,236768460,12200,12200,12200,12200,0
20230707,191400,236768460,12200,12200,12200,12200,0
20230707,191300,236768460,12200,12200,12200,12200,0
20230707,191200,236768460,12200,12200,12200,12200,0
20230707,191100,236768460,12200,12200,12200,12200,0
20230707,191000,236768460,12200,12200,12200,12200,0
20230707,190900,236768460,12200,12200,12200,12200,0
20230707,190800,236768460,12200,12200,12200,12200,0
20230707,190700,236768460,12200,12200,12200,12200,375
20230707,190600,236768460,12200,12200,12200,12200,0
20230707,190500,236768460,12200,12200,12200,12200,0
20230707,190400,236768460,12200,12200,12200,12200,0
20230707,190300,236768460,12200,12200,12200,12200,0
20230707,190200,236768460,12200,12200,12200,12200,0
20230707,190100,236768460,12200,12200,12200,12200,0
20230707,190000,236768460,12200,12200,12200,12200,0
20230707,185900,236768460,12200,12200,12200,12200,0
20230707,185800,236768460,12200,12200,12200,12200,0
20230707,185700,236768460,12200,12200,12200,12200,0
20230707,185600,236768460,12200,12200,12200,12200,0
20230707,185500,236768460,12200,12200,12200,12200,0
20230707,185400,236768460,12200,12200,12200,12200,0
20230707,185300,236768460,12200,12200,12200,12200,0
20230707,185200,236768460,12200,12200,12200,12200,0
20230707,185100,236768460,12200,12200,12200,12200,0
20230707,185000,236768460,12200,12200,12200,12200,0
20230707,184900,236768460,12200,12200,12200,12200,0
20230707,184800,236768460,12200,12200,12200,12200,0
20230707,184700,236768460,12200,12200,12200,12200,0
20230707,184600,236768460,12200,12200,12200,12200,0
20230707,184500,236768460,12200,12200,12200,12200,0
20230707,184400,236768460,12200,12200,12200,12200,0
20230707,184300,236768460,12200,12200,12200,12200,0
20230707,184200,236768460,12200,12200,12200,12200,0
20230707,184100,236768460,12200,12200,12200,12200,0
20230707,184000,236768460,12200,12200,12200,12200,0
20230707,183900,236768460,12200,12200,12200,12200,0
20230707,183800,236768460,12200,12200,12200,12200,0
20230707,183700,236768460,12200,12200,12200,12200,375
20230707,183600,236768460,12200,12200,12200,12200,0
20230707,183500,236768460,12200,12200,12200,12200,0
20230707,183400,236768460,12200,12200,12200,12200,0
20230707,183300,236768460,12200,12200,12200,12200,0
20230707,183200,236768460,12200,12200,12200,12200,0
20230707,183100,236768460,12200,12200,12200,12200,0
20230707,183000,236768460,12200,12200,12200,12200,0
20230707,182900,236768460,12200,12200,12200,12200,0
20230707,182800,236768460,12200,12200,12200,12200,0
20230707,182700,236768460,12200,12200,12200,12200,0
20230707,182600,236768460,12200,12200,12200,12200,0
20230707,182500,236768460,12200,12200,12200,12200,0
20230707,182400,236768460,12200,12200,12200,12200,0
20230707,182300,236768460,12200,12200,12200,12200,0
20230707,182200,236768460,12200,12200,12200,12200,0
20230707,182100,236768460,12200,12200,12200,12200,0
20230707,182000,236768460,12200,12200,12200,12200,0
20230707,181900,236768460,12200,12200,12200,12200,0
20230707,181800,236768460,12200,12200,12200,12200,0
20230707,181700,236768460,12200,12200,12200,12200,0
20230707,181600,236768460,12200,12200,12200,12200,0
20230707,181500,236768460,12200,12200,12200,12200,0
20230707,181400,236768460,12200,12200,12200,12200,0
20230707,181300,236768460,12200,12200,12200,12200,0
20230707,181200,236768460,12200,12200,12200,12200,0
20230707,181100,236768460,12200,12200,12200,12200,0
20230707,181000,236768460,12200,12200,12200,12200,0
20230707,180900,236768460,12200,12200,12200,12200,0
20230707,180800,236768460,12200,12200,12200,12200,0
20230707,180700,236768460,12200,12200,12200,12200,375
20230707,180600,236768460,12200,12200,12200,12200,0
20230707,180500,236768460,12200,12200,12200,12200,0
20230707,180400,236768460,12200,12200,12200,12200,0
20230707,180300,236768460,12200,12200,12200,12200,0
20230707,180200,236768460,12200,12200,12200,12200,0
20230707,180100,236768460,12200,12200,12200,12200,0
20230707,180000,236768460,12200,12200,12200,12200,0
20230707,175900,236768460,12200,12200,12200,12200,0
20230707,175800,236768460,12200,12200,12200,12200,0
20230707,175700,236768460,12200,12200,12200,12200,0
20230707,175600,236768460,12200,12200,12200,12200,0
20230707,175500,236768460,12200,12200,12200,12200,0
20230707,175400,236768460,12200,12200,12200,12200,0
20230707,175300,236768460,12200,12200,12200,12200,0
20230707,175200,236768460,12200,12200,12200,12200,0
20230707,175100,236768460,12200,12200,12200,12200,0
20230707,175000,236768460,12200,12200,12200,12200,0
20230707,174900,236768460,12200,12200,12200,12200,0
20230707,174800,236768460,12200,12200,12200,12200,0
20230707,174700,236768460,12200,12200,12200,12200,0
20230707,174600,236768460,12200,12200,12200,12200,0
20230707,174500,236768460,12200,12200,12200,12200,0
20230707,174400,236768460,12200,12200,12200,12200,0
20230707,174300,236768460,12200,12200,12200,12200,0
20230707,174200,236768460,12200,12200,12200,12200,0
20230707,174100,236768460,12200,12200,12200,12200,0
20230707,174000,236768460,12200,12200,12200,12200,0
20230707,173900,236768460,12200,12200,12200,12200,0
20230707,173800,236768460,12200,12200,12200,12200,0
20230707,173700,236768460,12200,12200,12200,12200,375
20230707,173600,236768460,12200,12200,12200,12200,0
20230707,173500,236768460,12200,12200,12200,12200,0
20230707,173400,236768460,12200,12200,12200,12200,0
20230707,173300,236768460,12200,12200,12200,12200,0
20230707,173200,236768460,12200,12200,12200,12200,0
20230707,173100,236768460,12200,12200,12200,12200,0
20230707,173000,236768460,12200,12200,12200,12200,0
20230707,172900,236768460,12200,12200,12200,12200,0
20230707,172800,236768460,12200,12200,12200,12200,0
20230707,172700,236768460,12200,12200,12200,12200,0
20230707,172600,236768460,12200,12200,12200,12200,0
20230707,172500,236768460,12200,12200,12200,12200,0
20230707,172400,236768460,12200,12200,12200,12200,0
20230707,172300,236768460,12200,12200,12200,12200,0
20230707,172200,236768460,12200,12200,12200,12200,0
20230707,172100,236768460,12200,12200,12200,12200,0
20230707,172000,236768460,12200,12200,12200,12200,0
20230707,171900,236768460,12200,12200,12200,12200,0
20230707,171800,236768460,12200,12200,12200,12200,0
20230707,171700,236768460,12200,12200,12200,12200,0
20230707,171600,236768460,12200,12200,12200,12200,0
20230707,171500,236768460,12200,12200,12200,12200,0
20230707,171400,236768460,12200,12200,12200,12200,0
20230707,171300,236768460,12200,12200,12200,12200,0
20230707,171200,236768460,12200,12200,12200,12200,0
20230707,171100,236768460,12200,12200,12200,12200,0
20230707,171000,236768460,12200,12200,12200,12200,0
20230707,170900,236768460,12200,12200,12200,12200,0
20230707,170800,236768460,12200,12200,12200,12200,0
20230707,170700,236768460,12200,12200,12200,12200,375
20230707,170600,236768460,12200,12200,12200,12200,0
20230707,170500,236768460,12200,12200,12200,12200,0
20230707,170400,236768460,12200,12200,12200,12200,0
20230707,170300,236768460,12200,12200,12200,12200,0
20230707,170200,236768460,12200,12200,12200,12200,0
20230707,170100,236768460,12200,12200,12200,12200,0
20230707,170000,236768460,12200,12200,12200,12200,0
20230707,165900,236768460,12200,12200,12200,12200,0
20230707,165800,236768460,12200,12200,12200,12200,0
20230707,165700,236768460,12200,12200,12200,12200,0
20230707,165600,236768460,12200,12200,12200,12200,0
20230707,165500,236768460,12200,12200,12200,12200,0
20230707,165400,236768460,12200,12200,12200,12200,0
20230707,165300,236768460,12200,12200,12200,12200,0
20230707,165200,236768460,12200,12200,12200,12200,0
20230707,165100,236768460,12200,12200,12200,12200,0
20230707,165000,236768460,12200,12200,12200,12200,0
20230707,164900,236768460,12200,12200,12200,12200,0
20230707,164800,236768460,12200,12200,12200,12200,0
20230707,164700,236768460,12200,12200,12200,12200,0
20230707,164600,236768460,12200,12200,12200,12200,0
20230707,164500,236768460,12200,12200,12200,12200,0
20230707,164400,236768460,12200,12200,12200,12200,0
20230707,164300,236768460,12200,12200,12200,12200,0
20230707,164200,236768460,12200,12200,12200,12200,0
20230707,164100,236768460,12200,12200,12200,12200,0
20230707,164000,236768460,12200,12200,12200,12200,0
20230707,163900,236768460,12200,12200,12200,12200,0
20230707,163800,236768460,12200,12200,12200,12200,0
20230707,163700,236768460,12200,12200,12200,12200,375
20230707,163600,236768460,12200,12200,12200,12200,0
20230707,163500,236768460,12200,12200,12200,12200,0
20230707,163400,236768460,12200,12200,12200,12200,0
20230707,163300,236768460,12200,12200,12200,12200,0
20230707,163200,236768460,12200,12200,12200,12200,0
20230707,163100,236768460,12200,12200,12200,12200,0
20230707,163000,236768460,12200,12200,12200,12200,0
20230707,162900,236768460,12200,12200,12200,12200,0
20230707,162800,236768460,12200,12200,12200,12200,0
20230707,162700,236768460,12200,12200,12200,12200,0
20230707,162600,236768460,12200,12200,12200,12200,0
20230707,162500,236768460,12200,12200,12200,12200,0
20230707,162400,236768460,12200,12200,12200,12200,0
20230707,162300,236768460,12200,12200,12200,12200,0
20230707,162200,236768460,12200,12200,12200,12200,0
20230707,162100,236768460,12200,12200,12200,12200,0
20230707,162000,236768460,12200,12200,12200,12200,0
20230707,161900,236768460,12200,12200,12200,12200,0
20230707,161800,236768460,12200,12200,12200,12200,0
20230707,161700,236768460,12200,12200,12200,12200,0
20230707,161600,236768460,12200,12200,12200,12200,0
20230707,161500,236768460,12200,12200,12200,12200,0
20230707,161400,236768460,12200,12200,12200,12200,0
20230707,161300,236768460,12200,12200,12200,12200,0
20230707,161200,236768460,12200,12200,12200,12200,0
20230707,161100,236768460,12200,12200,12200,12200,0
20230707,161000,236768460,12200,12200,12200,12200,0
20230707,160900,236768460,12200,12200,12200,12200,0
20230707,160800,236768460,12200,12200,12200,12200,0
20230707,160700,236768460,12200,12200,12200,12200,375
20230707,160600,236768460,12200,12200,12200,12200,0
20230707,160500,236768460,12200,12200,12200,12200,0
20230707,160400,236768460,12200,12200,12200,12200,0
20230707,160300,236768460,12200,12200,12200,12200,0
20230707,160200,236768460,12200,12200,12200,12200,0
20230707,160100,236768460,12200,12200,12200,12200,0
20230707,160000,236768460,12200,12200,12200,12200,0
20230707,155900,236768460,12200,12200,12200,12200,0
20230707,155800,236768460,12200,12200,12200,12200,0
20230707,155700,236768460,12200,12200,12200,12200,0
20230707,155600,236768460,12200,12200,12200,12200,0
20230707,155500,236768460,12200,12200,12200,12200,0
20230707,155400,236768460,12200,12200,12200,12200,0
20230707,155300,236768460,12200,12200,12200,12200,0
20230707,155200,236768460,12200,12200,12200,12200,0
20230707,155100,236768460,12200,12200,12200,12200,0
20230707,155000,236768460,12200,12200,12200,12200,0
20230707,154900,236768460,12200,12200,12200,12200,0
20230707,154800,236768460,12200,12200,12200,12200,0
20230707,154700,236768460,12200,12200,12200,12200,0
20230707,154600,236768460,12200,12200,12200,12200,0
20230707,154500,236768460,12200,12200,12200,12200,0
20230707,154400,236768460,12200,12200,12200,12200,0
20230707,154300,236768460,12200,12200,12200,12200,0
20230707,154200,236768460,12200,12200,12200,12200,0
20230707,154100,236768460,12200,12200,12200,12200,0
20230707,154000,236768460,12200,12200,12200,12200,0
20230707,153900,236768460,12200,12200,12200,12200,0
20230707,153800,236768460,12200,12200,12200,12200,0
20230707,153700,236768460,12200,12200,12200,12200,375
20230707,153600,236768460,12200,12200,12200,12200,0
20230707,153500,236768460,12200,12200,12200,12200,0
20230707,153400,236768460,12200,12200,12200,12200,0
20230707,153300,236768460,12200,12200,12200,12200,0
20230707,153200,236768460,12200,12200,12200,12200,0
20230707,153100,236768460,12200,12200,12200,12200,0
20230707,153000,236768460,12200,12200,12200,12200,375
20230707,152900,232193460,12210,12210,12210,12210,0
20230707,152800,232193460,12210,12210,12210,12210,0
20230707,152700,232193460,12210,12210,12210,12210,0
20230707,152600,232193460,12210,12210,12210,12210,0
20230707,152500,232193460,12210,12210,12210,12210,0
20230707,152400,232193460,12210,12210,12210,12210,0
20230707,152300,232193460,12210,12210,12210,12210,0
20230707,152200,232193460,12210,12210,12210,12210,0
20230707,152100,232193460,12210,12210,12210,12210,0
20230707,152000,232193460,12210,12210,12210,12210,0
20230707,151900,232193460,12210,12210,12210,12210,0
20230707,151800,232193460,12210,12210,12210,12210,0
20230707,151700,232193460,12210,12130,12210,12130,3
20230707,151600,232156990,12140,12140,12140,12140,0
20230707,151500,232156990,12140,12140,12140,12140,0
20230707,151400,232156990,12140,12140,12140,12140,0
20230707,151300,232156990,12140,12140,12140,12140,0
20230707,151200,232156990,12140,12140,12140,12140,0
20230707,151100,232156990,12140,12140,12140,12140,0
20230707,151000,232156990,12140,12140,12140,12140,0
20230707,150900,232156990,12140,12140,12140,12140,36
20230707,150800,231719950,12140,12140,12140,12140,0
20230707,150700,231719950,12140,12140,12140,12140,0
20230707,150600,231719950,12140,12150,12150,12140,64
20230707,150500,230942620,12150,12150,12150,12150,7
20230707,150400,230857570,12150,12150,12150,12150,0
20230707,150300,230857570,12150,12150,12150,12150,0
20230707,150200,230857570,12150,12150,12150,12150,0
20230707,150100,230857570,12150,12150,12150,12150,0
20230707,150000,230857570,12150,12150,12150,12150,0
20230707,145900,230857570,12150,12150,12150,12150,0
20230707,145800,230857570,12150,12150,12150,12150,0
20230707,145700,230857570,12150,12150,12150,12150,3
20230707,145600,230821120,12150,12140,12150,12140,103
20230707,145500,229570670,12140,12140,12140,12140,1
20230707,145400,229558530,12140,12140,12140,12140,0
20230707,145300,229558530,12140,12140,12140,12140,0
20230707,145200,229558530,12140,12140,12140,12140,0
20230707,145100,229558530,12140,12140,12140,12140,0
20230707,145000,229558530,12140,12140,12140,12140,300
20230707,144900,225916530,12170,12170,12170,12170,0
20230707,144800,225916530,12170,12170,12170,12170,0
20230707,144700,225916530,12170,12150,12170,12140,124
20230707,144600,224409870,12150,12150,12150,12150,0
20230707,144500,224409870,12150,12150,12150,12150,0
20230707,144400,224409870,12150,12170,12170,12150,462
20230707,144300,218793760,12170,12170,12170,12170,232
20230707,144200,215970320,12170,12170,12170,12170,0
20230707,144100,215970320,12170,12170,12170,12170,10
20230707,144000,215848620,12180,12180,12180,12180,0
20230707,143900,215848620,12180,12180,12180,12180,10
20230707,143800,215726820,12190,12190,12190,12190,0
20230707,143700,215726820,12190,12190,12190,12190,0
20230707,143600,215726820,12190,12190,12190,12190,0
20230707,143500,215726820,12190,12190,12190,12190,10
20230707,143400,215604920,12200,12200,12200,12200,20
20230707,143300,215360920,12160,12180,12230,12160,483
20230707,143200,209479260,12160,12160,12160,12160,516
20230707,143100,203204700,12160,12160,12160,12160,153
20230707,143000,201344220,12180,12180,12180,12180,0
20230707,142900,201344220,12180,12180,12180,12180,9
20230707,142800,201234600,12180,12170,12180,12170,107
20230707,142700,199931350,12160,12160,12160,12160,0
20230707,142600,199931350,12160,12160,12160,12160,0
20230707,142500,199931350,12160,12160,12160,12160,0
20230707,142400,199931350,12160,12160,12160,12160,0
20230707,142300,199931350,12160,12160,12160,12160,11
20230707,142200,199797590,12160,12160,12160,12160,0
20230707,142100,199797590,12160,12160,12160,12160,0
20230707,142000,199797590,12160,12160,12160,12160,0
20230707,141900,199797590,12160,12160,12160,12160,25
20230707,141800,199493590,12140,12140,12140,12140,0
20230707,141700,199493590,12140,12140,12140,12140,0
20230707,141600,199493590,12140,12140,12140,12140,0
20230707,141500,199493590,12140,12140,12140,12140,0
20230707,141400,199493590,12140,12140,12140,12140,0
20230707,141300,199493590,12140,12140,12140,12140,0
20230707,141200,199493590,12140,12140,12140,12140,0
20230707,141100,199493590,12140,12140,12140,12140,0
20230707,141000,199493590,12140,12140,12140,12140,0
20230707,140900,199493590,12140,12140,12140,12140,0
20230707,140800,199493590,12140,12140,12140,12140,0
20230707,140700,199493590,12140,12140,12140,12140,0
20230707,140600,199493590,12140,12140,12140,12140,0
20230707,140500,199493590,12140,12140,12140,12140,0
20230707,140400,199493590,12140,12140,12140,12140,0
20230707,140300,199493590,12140,12140,12140,12140,0
20230707,140200,199493590,12140,12140,12140,12140,0
20230707,140100,199493590,12140,12140,12140,12140,0
20230707,140000,199493590,12140,12140,12140,12140,0
20230707,135900,199493590,12140,12140,12140,12140,0
20230707,135800,199493590,12140,12140,12140,12140,0
20230707,135700,199493590,12140,12140,12140,12140,0
20230707,135600,199493590,12140,12140,12140,12140,0
20230707,135500,199493590,12140,12140,12140,12140,0
20230707,135400,199493590,12140,12140,12140,12140,0
20230707,135300,199493590,12140,12140,12140,12140,0
20230707,135200,199493590,12140,12140,12140,12140,0
20230707,135100,199493590,12140,12140,12140,12140,0
20230707,135000,199493590,12140,12140,12140,12140,107
20230707,134900,198194610,12180,12180,12180,12180,0
20230707,134800,198194610,12180,12180,12180,12180,0
20230707,134700,198194610,12180,12180,12180,12180,0
20230707,134600,198194610,12180,12180,12180,12180,0
20230707,134500,198194610,12180,12180,12180,12180,0
20230707,134400,198194610,12180,12180,12180,12180,0
20230707,134300,198194610,12180,12180,12180,12180,0
20230707,134200,198194610,12180,12180,12180,12180,2
20230707,134100,198170250,12150,12150,12150,12150,1
20230707,134000,198158100,12130,12130,12130,12130,0
20230707,133900,198158100,12130,12130,12130,12130,0
20230707,133800,198158100,12130,12130,12130,12130,4
20230707,133700,198109580,12180,12180,12180,12180,0
20230707,133600,198109580,12180,12180,12180,12180,0
20230707,133500,198109580,12180,12180,12180,12180,0
20230707,133400,198109580,12180,12180,12180,12180,0
20230707,133300,198109580,12180,12120,12180,12120,10
20230707,133200,197988320,12120,12120,12120,12120,14
20230707,133100,197818640,12120,12120,12120,12120,37
20230707,133000,197370200,12120,12120,12120,12120,0
20230707,132900,197370200,12120,12120,12120,12120,115
20230707,132800,195976400,12120,12120,12120,12120,10
20230707,132700,195855200,12120,12120,12120,12120,0
20230707,132600,195855200,12120,12120,12120,12120,0
20230707,132500,195855200,12120,12120,12120,12120,0
20230707,132400,195855200,12120,12120,12120,12120,40
20230707,132300,195370400,12120,12120,12120,12120,484
20230707,132200,189504320,12110,12120,12120,12110,700
20230707,132100,181024810,12120,12120,12120,12120,0
20230707,132000,181024810,12120,12120,12120,12120,0
20230707,131900,181024810,12120,12120,12120,12120,62
20230707,131800,180273370,12120,12120,12120,12120,37
20230707,131700,179824930,12120,12120,12120,12120,78
20230707,131600,178879570,12180,12180,12180,12180,0
20230707,131500,178879570,12180,12170,12180,12170,130
20230707,131400,177296520,12200,12200,12200,12200,0
20230707,131300,177296520,12200,12200,12200,12200,0
20230707,131200,177296520,12200,12200,12200,12200,0
20230707,131100,177296520,12200,12200,12200,12200,0
20230707,131000,177296520,12200,12190,12200,12190,2
20230707,130900,177272130,12120,12120,12120,12120,0
20230707,130800,177272130,12120,12140,12140,12120,30
20230707,130700,176908050,12140,12140,12140,12140,0
20230707,130600,176908050,12140,12140,12140,12140,0
20230707,130500,176908050,12140,12130,12140,12130,20
20230707,130400,176665380,12130,12130,12130,12130,1
20230707,130300,176653250,12130,12150,12150,12130,353
20230707,130200,172365360,12160,12160,12160,12160,0
20230707,130100,172365360,12160,12160,12160,12160,0
20230707,130000,172365360,12160,12160,12160,12160,0
20230707,125900,172365360,12160,12160,12160,12160,0
20230707,125800,172365360,12160,12160,12160,12160,0
20230707,125700,172365360,12160,12180,12180,12160,23
20230707,125600,172085360,12230,12230,12230,12230,0
20230707,125500,172085360,12230,12230,12230,12230,0
20230707,125400,172085360,12230,12230,12230,12230,0
20230707,125300,172085360,12230,12230,12230,12230,1
20230707,125200,172073130,12230,12230,12230,12230,0
20230707,125100,172073130,12230,12230,12230,12230,0
20230707,125000,172073130,12230,12180,12230,12180,490
20230707,124900,166104880,12250,12250,12250,12250,0
20230707,124800,166104880,12250,12250,12250,12250,0
20230707,124700,166104880,12250,12250,12250,12250,0
20230707,124600,166104880,12250,12250,12250,12250,0
20230707,124500,166104880,12250,12250,12250,12250,0
20230707,124400,166104880,12250,12250,12250,12250,0
20230707,124300,166104880,12250,12250,12250,12250,500
20230707,124200,159979880,12270,12270,12270,12270,0
20230707,124100,159979880,12270,12270,12270,12270,0
20230707,124000,159979880,12270,12270,12270,12270,0
20230707,123900,159979880,12270,12270,12270,12270,0
20230707,123800,159979880,12270,12270,12270,12270,0
20230707,123700,159979880,12270,12270,12270,12270,0
20230707,123600,159979880,12270,12270,12270,12270,0
20230707,123500,159979880,12270,12270,12270,12270,0
20230707,123400,159979880,12270,12270,12270,12270,0
20230707,123300,159979880,12270,12270,12270,12270,0
20230707,123200,159979880,12270,12270,12270,12270,0
20230707,123100,159979880,12270,12260,12270,12260,2
20230707,123000,159955350,12170,12170,12170,12170,2
20230707,122900,159931010,12160,12160,12160,12160,0
20230707,122800,159931010,12160,12160,12160,12160,1
20230707,122700,159918850,12240,12240,12240,12240,0
20230707,122600,159918850,12240,12240,12240,12240,0
20230707,122500,159918850,12240,12240,12240,12240,0
20230707,122400,159918850,12240,12240,12240,12240,0
20230707,122300,159918850,12240,12240,12240,12240,0
20230707,122200,159918850,12240,12230,12240,12230,200
20230707,122100,157471280,12230,12230,12230,12230,0
20230707,122000,157471280,12230,12230,12230,12230,0
20230707,121900,157471280,12230,12160,12230,12160,12
20230707,121800,157325290,12230,12230,12230,12230,0
20230707,121700,157325290,12230,12230,12230,12230,0
20230707,121600,157325290,12230,12230,12230,12230,0
20230707,121500,157325290,12230,12230,12230,12230,0
20230707,121400,157325290,12230,12230,12230,12230,0
20230707,121300,157325290,12230,12230,12230,12230,0
20230707,121200,157325290,12230,12230,12230,12230,0
20230707,121100,157325290,12230,12230,12230,12230,0
20230707,121000,157325290,12230,12230,12230,12230,0
20230707,120900,157325290,12230,12230,12230,12230,0
20230707,120800,157325290,12230,12200,12230,12200,7
20230707,120700,157239840,12200,12200,12200,12200,35
20230707,120600,156812840,12200,12200,12200,12200,0
20230707,120500,156812840,12200,12200,12200,12200,51
20230707,120400,156190640,12140,12140,12140,12140,23
20230707,120300,155911420,12140,12140,12140,12140,70
20230707,120200,155061620,12130,12130,12130,12130,39
20230707,120100,154588550,12130,12130,12130,12130,0
20230707,120000,154588550,12130,12130,12130,12130,0
20230707,115900,154588550,12130,12130,12130,12130,0
20230707,115800,154588550,12130,12130,12130,12130,46
20230707,115700,154030570,12140,12140,12140,12140,1
20230707,115600,154018430,12130,12130,12130,12130,0
20230707,115500,154018430,12130,12130,12130,12130,0
20230707,115400,154018430,12130,12130,12130,12130,100
20230707,115300,152805430,12140,12140,12140,12140,40
20230707,115200,152319830,12210,12210,12210,12210,0
20230707,115100,152319830,12210,12210,12210,12210,0
20230707,115000,152319830,12210,12210,12210,12210,200
20230707,114900,149877830,12200,12200,12200,12200,0
20230707,114800,149877830,12200,12200,12200,12200,0
20230707,114700,149877830,12200,12200,12200,12200,0
20230707,114600,149877830,12200,12200,12200,12200,0
20230707,114500,149877830,12200,12200,12200,12200,0
20230707,114400,149877830,12200,12200,12200,12200,0
20230707,114300,149877830,12200,12200,12200,12200,1
20230707,114200,149865630,12190,12190,12190,12190,0
20230707,114100,149865630,12190,12140,12190,12140,27
20230707,114000,149537790,12140,12140,12140,12140,50
20230707,113900,148930790,12150,12150,12150,12150,38
20230707,113800,148469090,12220,12150,12220,12150,31
20230707,113700,148092370,12230,12230,12230,12230,0
20230707,113600,148092370,12230,12230,12230,12230,0
20230707,113500,148092370,12230,12230,12230,12230,0
20230707,113400,148092370,12230,12230,12230,12230,0
20230707,113300,148092370,12230,12230,12230,12230,1
20230707,113200,148080140,12150,12180,12180,12150,318
20230707,113100,144212730,12290,12290,12290,12290,1
20230707,113000,144200440,12160,12160,12160,12160,0
20230707,112900,144200440,12160,12220,12220,12160,135
20230707,112800,142557880,12240,12240,12240,12240,0
20230707,112700,142557880,12240,12240,12240,12240,8
20230707,112600,142459960,12320,12210,12320,12210,203
20230707,112500,139970720,12170,12190,12190,12170,20
20230707,112400,139727120,12200,12200,12200,12200,0
20230707,112300,139727120,12200,12200,12200,12200,0
20230707,112200,139727120,12200,12200,12200,12200,0
20230707,112100,139727120,12200,12200,12200,12200,80
20230707,112000,138751120,12190,12190,12190,12190,0
20230707,111900,138751120,12190,12190,12190,12190,5
20230707,111800,138690170,12200,12200,12200,12200,0
20230707,111700,138690170,12200,12200,12200,12200,0
20230707,111600,138690170,12200,12200,12200,12200,0
20230707,111500,138690170,12200,12200,12200,12200,0
20230707,111400,138690170,12200,12200,12200,12200,0
20230707,111300,138690170,12200,12200,12200,12200,0
20230707,111200,138690170,12200,12200,12200,12200,0
20230707,111100,138690170,12200,12200,12200,12200,0
20230707,111000,138690170,12200,12200,12200,12200,0
20230707,110900,138690170,12200,12200,12200,12200,0
20230707,110800,138690170,12200,12200,12200,12200,37
20230707,110700,138238770,12200,12200,12200,12200,0
20230707,110600,138238770,12200,12210,12210,12200,549
20230707,110500,131540480,12320,12320,12320,12320,0
20230707,110400,131540480,12320,12320,12320,12320,0
20230707,110300,131540480,12320,12320,12320,12320,4
20230707,110200,131491200,12320,12320,12320,12320,0
20230707,110100,131491200,12320,12320,12320,12320,1
20230707,110000,131478880,12200,12210,12210,12200,592
20230707,105900,124255560,12210,12210,12210,12210,2
20230707,105800,124231140,12150,12150,12150,12150,0
20230707,105700,124231140,12150,12150,12150,12150,0
20230707,105600,124231140,12150,12150,12150,12150,0
20230707,105500,124231140,12150,12150,12150,12150,1
20230707,105400,124218990,12180,12150,12180,12150,218
20230707,105300,121570200,12190,12210,12210,12190,116
20230707,105200,120155840,12350,12350,12350,12350,0
20230707,105100,120155840,12350,12350,12350,12350,0
20230707,105000,120155840,12350,12350,12350,12350,0
20230707,104900,120155840,12350,12350,12350,12350,0
20230707,104800,120155840,12350,12350,12350,12350,0
20230707,104700,120155840,12350,12350,12350,12350,0
20230707,104600,120155840,12350,12350,12350,12350,0
20230707,104500,120155840,12350,12350,12350,12350,0
20230707,104400,120155840,12350,12250,12350,12250,602
20230707,104300,112728440,12240,12240,12240,12240,7
20230707,104200,112642760,12250,12190,12250,12190,340
20230707,104100,108481300,12200,12200,12200,12200,0
20230707,104000,108481300,12200,12200,12200,12200,0
20230707,103900,108481300,12200,12200,12200,12200,51
20230707,103800,107859100,12210,12210,12210,12210,0
20230707,103700,107859100,12210,12210,12210,12210,20
20230707,103600,107614900,12230,12230,12230,12230,0
20230707,103500,107614900,12230,12230,12230,12230,0
20230707,103400,107614900,12230,12230,12230,12230,0
20230707,103300,107614900,12230,12230,12230,12230,0
20230707,103200,107614900,12230,12230,12230,12230,0
20230707,103100,107614900,12230,12230,12230,12230,0
20230707,103000,107614900,12230,12230,12230,12230,0
20230707,102900,107614900,12230,12230,12230,12230,0
20230707,102800,107614900,12230,12230,12230,12230,0
20230707,102700,107614900,12230,12230,12230,12230,0
20230707,102600,107614900,12230,12230,12230,12230,0
20230707,102500,107614900,12230,12230,12230,12230,0
20230707,102400,107614900,12230,12230,12230,12230,0
20230707,102300,107614900,12230,12230,12230,12230,0
20230707,102200,107614900,12230,12220,12230,12220,10
20230707,102100,107492650,12200,12200,12200,12200,163
20230707,102000,105504050,12250,12130,12250,12130,62
20230707,101900,104751870,12130,12130,12130,12130,100
20230707,101800,103538870,12120,12170,12170,12120,206
20230707,101700,101041490,12200,12230,12230,12200,350
20230707,101600,96771460,12230,12230,12230,12230,0
20230707,101500,96771460,12230,12230,12230,12230,0
20230707,101400,96771460,12230,12230,12230,12230,1
20230707,101300,96759230,12160,12160,12160,12160,0
20230707,101200,96759230,12160,12160,12160,12160,0
20230707,101100,96759230,12160,12170,12170,12160,180
20230707,101000,94570250,12120,12180,12190,12120,500
20230707,100900,88483050,12250,12250,12250,12250,0
20230707,100800,88483050,12250,12150,12250,12120,499
20230707,100700,82386770,12200,12200,12200,12200,1
20230707,100600,82374570,12180,12180,12180,12180,0
20230707,100500,82374570,12180,12180,12180,12180,0
20230707,100400,82374570,12180,12200,12200,12180,2
20230707,100300,82350190,12230,12230,12230,12230,0
20230707,100200,82350190,12230,12230,12230,12230,10
20230707,100100,82227890,12210,12210,12210,12210,1766
20230707,100000,60665030,12220,12220,12220,12220,0
20230707,095900,60665030,12220,12220,12220,12220,81
20230707,095800,59675210,12220,12220,12220,12220,119
20230707,095700,58221030,12220,12220,12220,12220,2
20230707,095600,58196590,12210,12210,12210,12210,0
20230707,095500,58196590,12210,12210,12210,12210,0
20230707,095400,58196590,12210,12210,12210,12210,0
20230707,095300,58196590,12210,12210,12210,12210,0
20230707,095200,58196590,12210,12210,12210,12210,5
20230707,095100,58135540,12210,12210,12210,12210,0
20230707,095000,58135540,12210,12210,12210,12210,0
20230707,094900,58135540,12210,12210,12210,12210,0
20230707,094800,58135540,12210,12210,12210,12210,0
20230707,094700,58135540,12210,12210,12210,12210,7
20230707,094600,58050070,12250,12250,12250,12250,0
20230707,094500,58050070,12250,12250,12250,12250,0
20230707,094400,58050070,12250,12250,12250,12250,0
20230707,094300,58050070,12250,12250,12250,12250,0
20230707,094200,58050070,12250,12250,12250,12250,0
20230707,094100,58050070,12250,12200,12250,12200,1388
20230707,094000,41099540,12200,12200,12200,12200,0
20230707,093900,41099540,12200,12200,12200,12200,0
20230707,093800,41099540,12200,12200,12200,12200,0
20230707,093700,41099540,12200,12200,12200,12200,0
20230707,093600,41099540,12200,12200,12200,12200,0
20230707,093500,41099540,12200,12200,12200,12200,0
20230707,093400,41099540,12200,12200,12200,12200,0
20230707,093300,41099540,12200,12200,12200,12200,0
20230707,093200,41099540,12200,12200,12200,12200,0
20230707,093100,41099540,12200,12200,12200,12200,1
20230707,093000,41087340,12200,12200,12200,12200,0
20230707,092900,41087340,12200,12190,12200,12190,506
20230707,092800,34914240,12190,12190,12190,12190,0
20230707,092700,34914240,12190,12100,12190,12100,625
20230707,092600,27310370,12100,12090,12100,12090,652
20230707,092500,19427660,12090,12090,12090,12090,0
20230707,092400,19427660,12090,12060,12090,12060,6
20230707,092300,19355210,12060,12070,12090,12030,448
20230707,092200,13963670,12030,12030,12030,12030,10
20230707,092100,13843370,12030,12030,12030,12030,170
20230707,092000,11798270,12090,12090,12090,12090,0
20230707,091900,11798270,12090,12090,12090,12090,0
20230707,091800,11798270,12090,12090,12090,12090,0
20230707,091700,11798270,12090,12090,12090,12090,1
20230707,091600,11786180,12050,12050,12050,12050,35
20230707,091500,11364430,12090,12090,12090,12090,0
20230707,091400,11364430,12090,12090,12090,12090,0
20230707,091300,11364430,12090,12090,12090,12090,0
20230707,091200,11364430,12090,12090,12090,12090,139
20230707,091100,9683920,12090,12090,12090,12090,100
20230707,091000,8474920,12090,12090,12090,12090,206
20230707,090900,5984380,12100,12120,12120,12100,43
20230707,090800,5464040,12130,12130,12130,12130,0
20230707,090700,5464040,12130,12100,12130,12100,9
20230707,090600,5354990,12110,12100,12110,12100,40
20230707,090500,4870840,12110,12110,12110,12110,0
20230707,090400,4870840,12110,12110,12110,12110,0
20230707,090300,4870840,12110,12030,12110,11980,76
20230707,090200,3957330,12000,12030,12030,12000,59
20230707,090100,3248460,12160,12030,12160,11950,169
20230707,090000,1217000,12170,12170,12170,12170,100