KissMeData/080720/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,193500,33695190,5520,5520,5520,5520,743
20230703,193400,33695190,5520,5520,5520,5520,0
20230703,193300,33695190,5520,5520,5520,5520,0
20230703,193200,33695190,5520,5520,5520,5520,0
20230703,193100,33695190,5520,5520,5520,5520,0
20230703,193000,33695190,5520,5520,5520,5520,0
20230703,192900,33695190,5520,5520,5520,5520,0
20230703,192800,33695190,5520,5520,5520,5520,0
20230703,192700,33695190,5520,5520,5520,5520,0
20230703,192600,33695190,5520,5520,5520,5520,0
20230703,192500,33695190,5520,5520,5520,5520,0
20230703,192400,33695190,5520,5520,5520,5520,0
20230703,192300,33695190,5520,5520,5520,5520,0
20230703,192200,33695190,5520,5520,5520,5520,0
20230703,192100,33695190,5520,5520,5520,5520,0
20230703,192000,33695190,5520,5520,5520,5520,0
20230703,191900,33695190,5520,5520,5520,5520,0
20230703,191800,33695190,5520,5520,5520,5520,0
20230703,191700,33695190,5520,5520,5520,5520,0
20230703,191600,33695190,5520,5520,5520,5520,0
20230703,191500,33695190,5520,5520,5520,5520,0
20230703,191400,33695190,5520,5520,5520,5520,0
20230703,191300,33695190,5520,5520,5520,5520,0
20230703,191200,33695190,5520,5520,5520,5520,0
20230703,191100,33695190,5520,5520,5520,5520,0
20230703,191000,33695190,5520,5520,5520,5520,0
20230703,190900,33695190,5520,5520,5520,5520,0
20230703,190800,33695190,5520,5520,5520,5520,0
20230703,190700,33695190,5520,5520,5520,5520,0
20230703,190600,33695190,5520,5520,5520,5520,0
20230703,190500,33695190,5520,5520,5520,5520,743
20230703,190400,33695190,5520,5520,5520,5520,0
20230703,190300,33695190,5520,5520,5520,5520,0
20230703,190200,33695190,5520,5520,5520,5520,0
20230703,190100,33695190,5520,5520,5520,5520,0
20230703,190000,33695190,5520,5520,5520,5520,0
20230703,185900,33695190,5520,5520,5520,5520,0
20230703,185800,33695190,5520,5520,5520,5520,0
20230703,185700,33695190,5520,5520,5520,5520,0
20230703,185600,33695190,5520,5520,5520,5520,0
20230703,185500,33695190,5520,5520,5520,5520,0
20230703,185400,33695190,5520,5520,5520,5520,0
20230703,185300,33695190,5520,5520,5520,5520,0
20230703,185200,33695190,5520,5520,5520,5520,0
20230703,185100,33695190,5520,5520,5520,5520,0
20230703,185000,33695190,5520,5520,5520,5520,0
20230703,184900,33695190,5520,5520,5520,5520,0
20230703,184800,33695190,5520,5520,5520,5520,0
20230703,184700,33695190,5520,5520,5520,5520,0
20230703,184600,33695190,5520,5520,5520,5520,0
20230703,184500,33695190,5520,5520,5520,5520,0
20230703,184400,33695190,5520,5520,5520,5520,0
20230703,184300,33695190,5520,5520,5520,5520,0
20230703,184200,33695190,5520,5520,5520,5520,0
20230703,184100,33695190,5520,5520,5520,5520,0
20230703,184000,33695190,5520,5520,5520,5520,0
20230703,183900,33695190,5520,5520,5520,5520,0
20230703,183800,33695190,5520,5520,5520,5520,0
20230703,183700,33695190,5520,5520,5520,5520,0
20230703,183600,33695190,5520,5520,5520,5520,0
20230703,183500,33695190,5520,5520,5520,5520,743
20230703,183400,33695190,5520,5520,5520,5520,0
20230703,183300,33695190,5520,5520,5520,5520,0
20230703,183200,33695190,5520,5520,5520,5520,0
20230703,183100,33695190,5520,5520,5520,5520,0
20230703,183000,33695190,5520,5520,5520,5520,0
20230703,182900,33695190,5520,5520,5520,5520,0
20230703,182800,33695190,5520,5520,5520,5520,0
20230703,182700,33695190,5520,5520,5520,5520,0
20230703,182600,33695190,5520,5520,5520,5520,0
20230703,182500,33695190,5520,5520,5520,5520,0
20230703,182400,33695190,5520,5520,5520,5520,0
20230703,182300,33695190,5520,5520,5520,5520,0
20230703,182200,33695190,5520,5520,5520,5520,0
20230703,182100,33695190,5520,5520,5520,5520,0
20230703,182000,33695190,5520,5520,5520,5520,0
20230703,181900,33695190,5520,5520,5520,5520,0
20230703,181800,33695190,5520,5520,5520,5520,0
20230703,181700,33695190,5520,5520,5520,5520,0
20230703,181600,33695190,5520,5520,5520,5520,0
20230703,181500,33695190,5520,5520,5520,5520,0
20230703,181400,33695190,5520,5520,5520,5520,0
20230703,181300,33695190,5520,5520,5520,5520,0
20230703,181200,33695190,5520,5520,5520,5520,0
20230703,181100,33695190,5520,5520,5520,5520,0
20230703,181000,33695190,5520,5520,5520,5520,0
20230703,180900,33695190,5520,5520,5520,5520,0
20230703,180800,33695190,5520,5520,5520,5520,0
20230703,180700,33695190,5520,5520,5520,5520,0
20230703,180600,33695190,5520,5520,5520,5520,0
20230703,180500,33695190,5520,5520,5520,5520,743
20230703,180400,33695190,5520,5520,5520,5520,0
20230703,180300,33695190,5520,5520,5520,5520,0
20230703,180200,33695190,5520,5520,5520,5520,0
20230703,180100,33695190,5520,5520,5520,5520,0
20230703,180000,33695190,5520,5520,5520,5520,0
20230703,175900,33695190,5520,5520,5520,5520,0
20230703,175800,33695190,5520,5520,5520,5520,0
20230703,175700,33695190,5520,5520,5520,5520,0
20230703,175600,33695190,5520,5520,5520,5520,0
20230703,175500,33695190,5520,5520,5520,5520,0
20230703,175400,33695190,5520,5520,5520,5520,0
20230703,175300,33695190,5520,5520,5520,5520,0
20230703,175200,33695190,5520,5520,5520,5520,0
20230703,175100,33695190,5520,5520,5520,5520,0
20230703,175000,33695190,5520,5520,5520,5520,0
20230703,174900,33695190,5520,5520,5520,5520,0
20230703,174800,33695190,5520,5520,5520,5520,0
20230703,174700,33695190,5520,5520,5520,5520,0
20230703,174600,33695190,5520,5520,5520,5520,0
20230703,174500,33695190,5520,5520,5520,5520,0
20230703,174400,33695190,5520,5520,5520,5520,0
20230703,174300,33695190,5520,5520,5520,5520,0
20230703,174200,33695190,5520,5520,5520,5520,0
20230703,174100,33695190,5520,5520,5520,5520,0
20230703,174000,33695190,5520,5520,5520,5520,0
20230703,173900,33695190,5520,5520,5520,5520,0
20230703,173800,33695190,5520,5520,5520,5520,0
20230703,173700,33695190,5520,5520,5520,5520,0
20230703,173600,33695190,5520,5520,5520,5520,0
20230703,173500,33695190,5520,5520,5520,5520,743
20230703,173400,33695190,5520,5520,5520,5520,0
20230703,173300,33695190,5520,5520,5520,5520,0
20230703,173200,33695190,5520,5520,5520,5520,0
20230703,173100,33695190,5520,5520,5520,5520,0
20230703,173000,33695190,5520,5520,5520,5520,0
20230703,172900,33695190,5520,5520,5520,5520,0
20230703,172800,33695190,5520,5520,5520,5520,0
20230703,172700,33695190,5520,5520,5520,5520,0
20230703,172600,33695190,5520,5520,5520,5520,0
20230703,172500,33695190,5520,5520,5520,5520,0
20230703,172400,33695190,5520,5520,5520,5520,0
20230703,172300,33695190,5520,5520,5520,5520,0
20230703,172200,33695190,5520,5520,5520,5520,0
20230703,172100,33695190,5520,5520,5520,5520,0
20230703,172000,33695190,5520,5520,5520,5520,0
20230703,171900,33695190,5520,5520,5520,5520,0
20230703,171800,33695190,5520,5520,5520,5520,0
20230703,171700,33695190,5520,5520,5520,5520,0
20230703,171600,33695190,5520,5520,5520,5520,0
20230703,171500,33695190,5520,5520,5520,5520,0
20230703,171400,33695190,5520,5520,5520,5520,0
20230703,171300,33695190,5520,5520,5520,5520,0
20230703,171200,33695190,5520,5520,5520,5520,0
20230703,171100,33695190,5520,5520,5520,5520,0
20230703,171000,33695190,5520,5520,5520,5520,0
20230703,170900,33695190,5520,5520,5520,5520,0
20230703,170800,33695190,5520,5520,5520,5520,0
20230703,170700,33695190,5520,5520,5520,5520,0
20230703,170600,33695190,5520,5520,5520,5520,0
20230703,170500,33695190,5520,5520,5520,5520,743
20230703,170400,33695190,5520,5520,5520,5520,0
20230703,170300,33695190,5520,5520,5520,5520,0
20230703,170200,33695190,5520,5520,5520,5520,0
20230703,170100,33695190,5520,5520,5520,5520,0
20230703,170000,33695190,5520,5520,5520,5520,0
20230703,165900,33695190,5520,5520,5520,5520,0
20230703,165800,33695190,5520,5520,5520,5520,0
20230703,165700,33695190,5520,5520,5520,5520,0
20230703,165600,33695190,5520,5520,5520,5520,0
20230703,165500,33695190,5520,5520,5520,5520,0
20230703,165400,33695190,5520,5520,5520,5520,0
20230703,165300,33695190,5520,5520,5520,5520,0
20230703,165200,33695190,5520,5520,5520,5520,0
20230703,165100,33695190,5520,5520,5520,5520,0
20230703,165000,33695190,5520,5520,5520,5520,0
20230703,164900,33695190,5520,5520,5520,5520,0
20230703,164800,33695190,5520,5520,5520,5520,0
20230703,164700,33695190,5520,5520,5520,5520,0
20230703,164600,33695190,5520,5520,5520,5520,0
20230703,164500,33695190,5520,5520,5520,5520,0
20230703,164400,33695190,5520,5520,5520,5520,0
20230703,164300,33695190,5520,5520,5520,5520,0
20230703,164200,33695190,5520,5520,5520,5520,0
20230703,164100,33695190,5520,5520,5520,5520,0
20230703,164000,33695190,5520,5520,5520,5520,0
20230703,163900,33695190,5520,5520,5520,5520,0
20230703,163800,33695190,5520,5520,5520,5520,0
20230703,163700,33695190,5520,5520,5520,5520,0
20230703,163600,33695190,5520,5520,5520,5520,0
20230703,163500,33695190,5520,5520,5520,5520,743
20230703,163400,33695190,5520,5520,5520,5520,0
20230703,163300,33695190,5520,5520,5520,5520,0
20230703,163200,33695190,5520,5520,5520,5520,0
20230703,163100,33695190,5520,5520,5520,5520,0
20230703,163000,33695190,5520,5520,5520,5520,0
20230703,162900,33695190,5520,5520,5520,5520,0
20230703,162800,33695190,5520,5520,5520,5520,0
20230703,162700,33695190,5520,5520,5520,5520,0
20230703,162600,33695190,5520,5520,5520,5520,0
20230703,162500,33695190,5520,5520,5520,5520,0
20230703,162400,33695190,5520,5520,5520,5520,0
20230703,162300,33695190,5520,5520,5520,5520,0
20230703,162200,33695190,5520,5520,5520,5520,0
20230703,162100,33695190,5520,5520,5520,5520,0
20230703,162000,33695190,5520,5520,5520,5520,0
20230703,161900,33695190,5520,5520,5520,5520,0
20230703,161800,33695190,5520,5520,5520,5520,0
20230703,161700,33695190,5520,5520,5520,5520,0
20230703,161600,33695190,5520,5520,5520,5520,0
20230703,161500,33695190,5520,5520,5520,5520,0
20230703,161400,33695190,5520,5520,5520,5520,0
20230703,161300,33695190,5520,5520,5520,5520,0
20230703,161200,33695190,5520,5520,5520,5520,0
20230703,161100,33695190,5520,5520,5520,5520,0
20230703,161000,33695190,5520,5520,5520,5520,0
20230703,160900,33695190,5520,5520,5520,5520,0
20230703,160800,33695190,5520,5520,5520,5520,0
20230703,160700,33695190,5520,5520,5520,5520,0
20230703,160600,33695190,5520,5520,5520,5520,0
20230703,160500,33695190,5520,5520,5520,5520,743
20230703,160400,33695190,5520,5520,5520,5520,0
20230703,160300,33695190,5520,5520,5520,5520,0
20230703,160200,33695190,5520,5520,5520,5520,0
20230703,160100,33695190,5520,5520,5520,5520,0
20230703,160000,33695190,5520,5520,5520,5520,0
20230703,155900,33695190,5520,5520,5520,5520,0
20230703,155800,33695190,5520,5520,5520,5520,0
20230703,155700,33695190,5520,5520,5520,5520,0
20230703,155600,33695190,5520,5520,5520,5520,0
20230703,155500,33695190,5520,5520,5520,5520,0
20230703,155400,33695190,5520,5520,5520,5520,0
20230703,155300,33695190,5520,5520,5520,5520,0
20230703,155200,33695190,5520,5520,5520,5520,0
20230703,155100,33695190,5520,5520,5520,5520,0
20230703,155000,33695190,5520,5520,5520,5520,0
20230703,154900,33695190,5520,5520,5520,5520,0
20230703,154800,33695190,5520,5520,5520,5520,0
20230703,154700,33695190,5520,5520,5520,5520,0
20230703,154600,33695190,5520,5520,5520,5520,0
20230703,154500,33695190,5520,5520,5520,5520,0
20230703,154400,33695190,5520,5520,5520,5520,0
20230703,154300,33695190,5520,5520,5520,5520,0
20230703,154200,33695190,5520,5520,5520,5520,0
20230703,154100,33695190,5520,5520,5520,5520,0
20230703,154000,33695190,5520,5520,5520,5520,0
20230703,153900,33695190,5520,5520,5520,5520,0
20230703,153800,33695190,5520,5520,5520,5520,0
20230703,153700,33695190,5520,5520,5520,5520,0
20230703,153600,33695190,5520,5520,5520,5520,0
20230703,153500,33695190,5520,5520,5520,5520,743
20230703,153400,33695190,5520,5520,5520,5520,0
20230703,153300,33695190,5520,5520,5520,5520,0
20230703,153200,33695190,5520,5520,5520,5520,0
20230703,153100,33695190,5520,5520,5520,5520,0
20230703,153000,33695190,5520,5520,5520,5520,743
20230703,152900,29593830,5460,5460,5460,5460,0
20230703,152800,29593830,5460,5460,5460,5460,0
20230703,152700,29593830,5460,5460,5460,5460,0
20230703,152600,29593830,5460,5460,5460,5460,0
20230703,152500,29593830,5460,5460,5460,5460,0
20230703,152400,29593830,5460,5460,5460,5460,0
20230703,152300,29593830,5460,5460,5460,5460,0
20230703,152200,29593830,5460,5460,5460,5460,0
20230703,152100,29593830,5460,5460,5460,5460,0
20230703,152000,29593830,5460,5460,5460,5460,0
20230703,151900,29593830,5460,5460,5460,5460,0
20230703,151800,29593830,5460,5460,5460,5460,131
20230703,151700,28878570,5480,5480,5480,5480,9
20230703,151600,28829250,5490,5490,5490,5490,0
20230703,151500,28829250,5490,5490,5490,5490,1
20230703,151400,28823760,5480,5480,5480,5480,0
20230703,151300,28823760,5480,5480,5480,5480,0
20230703,151200,28823760,5480,5480,5480,5480,10
20230703,151100,28768960,5490,5490,5490,5490,0
20230703,151000,28768960,5490,5490,5490,5490,0
20230703,150900,28768960,5490,5490,5490,5490,8
20230703,150800,28725040,5490,5490,5490,5490,0
20230703,150700,28725040,5490,5490,5490,5490,0
20230703,150600,28725040,5490,5490,5490,5490,0
20230703,150500,28725040,5490,5490,5490,5490,0
20230703,150400,28725040,5490,5490,5490,5490,0
20230703,150300,28725040,5490,5490,5490,5490,0
20230703,150200,28725040,5490,5490,5490,5490,0
20230703,150100,28725040,5490,5490,5490,5490,0
20230703,150000,28725040,5490,5490,5490,5490,0
20230703,145900,28725040,5490,5490,5490,5490,0
20230703,145800,28725040,5490,5490,5490,5490,0
20230703,145700,28725040,5490,5490,5490,5490,0
20230703,145600,28725040,5490,5490,5490,5490,0
20230703,145500,28725040,5490,5490,5490,5490,0
20230703,145400,28725040,5490,5490,5490,5490,0
20230703,145300,28725040,5490,5490,5490,5490,0
20230703,145200,28725040,5490,5490,5490,5490,0
20230703,145100,28725040,5490,5490,5490,5490,0
20230703,145000,28725040,5490,5490,5490,5490,0
20230703,144900,28725040,5490,5490,5490,5490,0
20230703,144800,28725040,5490,5490,5490,5490,0
20230703,144700,28725040,5490,5490,5490,5490,0
20230703,144600,28725040,5490,5490,5490,5490,0
20230703,144500,28725040,5490,5490,5490,5490,0
20230703,144400,28725040,5490,5490,5490,5490,0
20230703,144300,28725040,5490,5490,5490,5490,0
20230703,144200,28725040,5490,5490,5490,5490,0
20230703,144100,28725040,5490,5490,5490,5490,0
20230703,144000,28725040,5490,5490,5490,5490,0
20230703,143900,28725040,5490,5490,5490,5490,0
20230703,143800,28725040,5490,5490,5490,5490,1
20230703,143700,28719550,5460,5460,5460,5460,0
20230703,143600,28719550,5460,5460,5460,5460,0
20230703,143500,28719550,5460,5460,5460,5460,0
20230703,143400,28719550,5460,5460,5460,5460,0
20230703,143300,28719550,5460,5460,5460,5460,0
20230703,143200,28719550,5460,5460,5460,5460,0
20230703,143100,28719550,5460,5460,5460,5460,0
20230703,143000,28719550,5460,5460,5460,5460,91
20230703,142900,28222690,5490,5490,5490,5490,0
20230703,142800,28222690,5490,5490,5490,5490,0
20230703,142700,28222690,5490,5490,5490,5490,0
20230703,142600,28222690,5490,5490,5490,5490,0
20230703,142500,28222690,5490,5490,5490,5490,0
20230703,142400,28222690,5490,5490,5490,5490,0
20230703,142300,28222690,5490,5490,5490,5490,0
20230703,142200,28222690,5490,5490,5490,5490,0
20230703,142100,28222690,5490,5490,5490,5490,0
20230703,142000,28222690,5490,5490,5490,5490,0
20230703,141900,28222690,5490,5490,5490,5490,0
20230703,141800,28222690,5490,5490,5490,5490,0
20230703,141700,28222690,5490,5490,5490,5490,0
20230703,141600,28222690,5490,5490,5490,5490,27
20230703,141500,28074460,5490,5490,5490,5490,0
20230703,141400,28074460,5490,5480,5490,5480,22
20230703,141300,27953870,5460,5460,5460,5460,0
20230703,141200,27953870,5460,5460,5460,5460,0
20230703,141100,27953870,5460,5460,5460,5460,0
20230703,141000,27953870,5460,5460,5460,5460,149
20230703,140900,27140330,5480,5480,5480,5480,0
20230703,140800,27140330,5480,5480,5480,5480,0
20230703,140700,27140330,5480,5460,5480,5460,2
20230703,140600,27129390,5460,5460,5460,5460,34
20230703,140500,26943750,5460,5480,5480,5460,965
20230703,140400,21672790,5480,5480,5480,5480,100
20230703,140300,21124790,5490,5490,5490,5490,1
20230703,140200,21119300,5520,5520,5520,5520,0
20230703,140100,21119300,5520,5520,5520,5520,10
20230703,140000,21064100,5520,5520,5520,5520,0
20230703,135900,21064100,5520,5520,5520,5520,0
20230703,135800,21064100,5520,5520,5520,5520,0
20230703,135700,21064100,5520,5520,5520,5520,0
20230703,135600,21064100,5520,5520,5520,5520,0
20230703,135500,21064100,5520,5510,5520,5510,5
20230703,135400,21036510,5490,5500,5500,5490,50
20230703,135300,20761850,5520,5520,5520,5520,0
20230703,135200,20761850,5520,5520,5520,5520,0
20230703,135100,20761850,5520,5520,5520,5520,0
20230703,135000,20761850,5520,5520,5520,5520,0
20230703,134900,20761850,5520,5520,5520,5520,0
20230703,134800,20761850,5520,5520,5520,5520,0
20230703,134700,20761850,5520,5520,5520,5520,0
20230703,134600,20761850,5520,5520,5520,5520,0
20230703,134500,20761850,5520,5520,5520,5520,0
20230703,134400,20761850,5520,5520,5520,5520,0
20230703,134300,20761850,5520,5520,5520,5520,0
20230703,134200,20761850,5520,5520,5520,5520,0
20230703,134100,20761850,5520,5520,5520,5520,0
20230703,134000,20761850,5520,5520,5520,5520,0
20230703,133900,20761850,5520,5520,5520,5520,0
20230703,133800,20761850,5520,5520,5520,5520,0
20230703,133700,20761850,5520,5520,5520,5520,0
20230703,133600,20761850,5520,5520,5520,5520,18
20230703,133500,20662490,5530,5530,5530,5530,0
20230703,133400,20662490,5530,5530,5530,5530,0
20230703,133300,20662490,5530,5530,5530,5530,0
20230703,133200,20662490,5530,5530,5530,5530,0
20230703,133100,20662490,5530,5530,5530,5530,0
20230703,133000,20662490,5530,5530,5530,5530,0
20230703,132900,20662490,5530,5530,5530,5530,0
20230703,132800,20662490,5530,5530,5530,5530,0
20230703,132700,20662490,5530,5530,5530,5530,0
20230703,132600,20662490,5530,5530,5530,5530,0
20230703,132500,20662490,5530,5530,5530,5530,0
20230703,132400,20662490,5530,5530,5530,5530,0
20230703,132300,20662490,5530,5530,5530,5530,0
20230703,132200,20662490,5530,5530,5530,5530,0
20230703,132100,20662490,5530,5530,5530,5530,0
20230703,132000,20662490,5530,5530,5530,5530,0
20230703,131900,20662490,5530,5530,5530,5530,0
20230703,131800,20662490,5530,5530,5530,5530,0
20230703,131700,20662490,5530,5530,5530,5530,0
20230703,131600,20662490,5530,5530,5530,5530,0
20230703,131500,20662490,5530,5530,5530,5530,0
20230703,131400,20662490,5530,5530,5530,5530,0
20230703,131300,20662490,5530,5530,5530,5530,0
20230703,131200,20662490,5530,5530,5530,5530,0
20230703,131100,20662490,5530,5530,5530,5530,0
20230703,131000,20662490,5530,5520,5530,5520,56
20230703,130900,20353100,5520,5520,5520,5520,0
20230703,130800,20353100,5520,5520,5520,5520,0
20230703,130700,20353100,5520,5520,5520,5520,0
20230703,130600,20353100,5520,5520,5520,5520,0
20230703,130500,20353100,5520,5520,5520,5520,0
20230703,130400,20353100,5520,5520,5520,5520,3
20230703,130300,20336540,5490,5490,5490,5490,0
20230703,130200,20336540,5490,5490,5490,5490,0
20230703,130100,20336540,5490,5490,5490,5490,0
20230703,130000,20336540,5490,5490,5490,5490,0
20230703,125900,20336540,5490,5500,5500,5490,60
20230703,125800,20007030,5520,5520,5520,5520,0
20230703,125700,20007030,5520,5520,5520,5520,0
20230703,125600,20007030,5520,5520,5520,5520,0
20230703,125500,20007030,5520,5520,5520,5520,0
20230703,125400,20007030,5520,5520,5520,5520,0
20230703,125300,20007030,5520,5520,5520,5520,0
20230703,125200,20007030,5520,5520,5520,5520,0
20230703,125100,20007030,5520,5520,5520,5520,0
20230703,125000,20007030,5520,5520,5520,5520,181
20230703,124900,19007910,5520,5520,5520,5520,0
20230703,124800,19007910,5520,5520,5520,5520,0
20230703,124700,19007910,5520,5520,5520,5520,0
20230703,124600,19007910,5520,5520,5520,5520,0
20230703,124500,19007910,5520,5520,5520,5520,0
20230703,124400,19007910,5520,5520,5520,5520,0
20230703,124300,19007910,5520,5520,5520,5520,0
20230703,124200,19007910,5520,5520,5520,5520,0
20230703,124100,19007910,5520,5520,5520,5520,0
20230703,124000,19007910,5520,5520,5520,5520,0
20230703,123900,19007910,5520,5520,5520,5520,0
20230703,123800,19007910,5520,5520,5520,5520,0
20230703,123700,19007910,5520,5520,5520,5520,0
20230703,123600,19007910,5520,5520,5520,5520,0
20230703,123500,19007910,5520,5520,5520,5520,0
20230703,123400,19007910,5520,5520,5520,5520,0
20230703,123300,19007910,5520,5520,5520,5520,0
20230703,123200,19007910,5520,5520,5520,5520,0
20230703,123100,19007910,5520,5520,5520,5520,0
20230703,123000,19007910,5520,5520,5520,5520,0
20230703,122900,19007910,5520,5520,5520,5520,0
20230703,122800,19007910,5520,5520,5520,5520,0
20230703,122700,19007910,5520,5520,5520,5520,0
20230703,122600,19007910,5520,5520,5520,5520,10
20230703,122500,18952710,5520,5520,5520,5520,0
20230703,122400,18952710,5520,5520,5520,5520,0
20230703,122300,18952710,5520,5520,5520,5520,0
20230703,122200,18952710,5520,5520,5520,5520,0
20230703,122100,18952710,5520,5520,5520,5520,0
20230703,122000,18952710,5520,5520,5520,5520,0
20230703,121900,18952710,5520,5520,5520,5520,0
20230703,121800,18952710,5520,5520,5520,5520,0
20230703,121700,18952710,5520,5520,5520,5520,0
20230703,121600,18952710,5520,5520,5520,5520,0
20230703,121500,18952710,5520,5520,5520,5520,0
20230703,121400,18952710,5520,5520,5520,5520,0
20230703,121300,18952710,5520,5520,5520,5520,0
20230703,121200,18952710,5520,5520,5520,5520,0
20230703,121100,18952710,5520,5520,5520,5520,0
20230703,121000,18952710,5520,5520,5520,5520,0
20230703,120900,18952710,5520,5520,5520,5520,0
20230703,120800,18952710,5520,5520,5520,5520,0
20230703,120700,18952710,5520,5520,5520,5520,0
20230703,120600,18952710,5520,5520,5520,5520,0
20230703,120500,18952710,5520,5520,5520,5520,0
20230703,120400,18952710,5520,5520,5520,5520,0
20230703,120300,18952710,5520,5520,5520,5520,0
20230703,120200,18952710,5520,5520,5520,5520,0
20230703,120100,18952710,5520,5520,5520,5520,0
20230703,120000,18952710,5520,5520,5520,5520,0
20230703,115900,18952710,5520,5520,5520,5520,0
20230703,115800,18952710,5520,5520,5520,5520,1
20230703,115700,18947190,5500,5500,5500,5500,0
20230703,115600,18947190,5500,5500,5500,5500,0
20230703,115500,18947190,5500,5500,5500,5500,0
20230703,115400,18947190,5500,5500,5500,5500,35
20230703,115300,18754690,5520,5520,5520,5520,0
20230703,115200,18754690,5520,5520,5520,5520,0
20230703,115100,18754690,5520,5520,5520,5520,0
20230703,115000,18754690,5520,5520,5520,5520,1
20230703,114900,18749170,5500,5500,5500,5500,162
20230703,114800,17858170,5530,5530,5530,5530,0
20230703,114700,17858170,5530,5520,5530,5520,2
20230703,114600,17847120,5500,5500,5500,5500,0
20230703,114500,17847120,5500,5500,5500,5500,0
20230703,114400,17847120,5500,5500,5500,5500,0
20230703,114300,17847120,5500,5500,5500,5500,0
20230703,114200,17847120,5500,5500,5500,5500,0
20230703,114100,17847120,5500,5500,5500,5500,0
20230703,114000,17847120,5500,5500,5500,5500,35
20230703,113900,17654620,5530,5530,5530,5530,0
20230703,113800,17654620,5530,5530,5530,5530,0
20230703,113700,17654620,5530,5530,5530,5530,0
20230703,113600,17654620,5530,5530,5530,5530,0
20230703,113500,17654620,5530,5530,5530,5530,0
20230703,113400,17654620,5530,5530,5530,5530,0
20230703,113300,17654620,5530,5530,5530,5530,0
20230703,113200,17654620,5530,5530,5530,5530,0
20230703,113100,17654620,5530,5530,5530,5530,0
20230703,113000,17654620,5530,5530,5530,5530,0
20230703,112900,17654620,5530,5530,5530,5530,0
20230703,112800,17654620,5530,5530,5530,5530,0
20230703,112700,17654620,5530,5530,5530,5530,0
20230703,112600,17654620,5530,5530,5530,5530,0
20230703,112500,17654620,5530,5530,5530,5530,0
20230703,112400,17654620,5530,5530,5530,5530,0
20230703,112300,17654620,5530,5530,5530,5530,0
20230703,112200,17654620,5530,5530,5530,5530,0
20230703,112100,17654620,5530,5530,5530,5530,0
20230703,112000,17654620,5530,5530,5530,5530,30
20230703,111900,17488720,5530,5530,5530,5530,0
20230703,111800,17488720,5530,5530,5530,5530,0
20230703,111700,17488720,5530,5530,5530,5530,0
20230703,111600,17488720,5530,5530,5530,5530,0
20230703,111500,17488720,5530,5530,5530,5530,0
20230703,111400,17488720,5530,5530,5530,5530,0
20230703,111300,17488720,5530,5530,5530,5530,0
20230703,111200,17488720,5530,5530,5530,5530,8
20230703,111100,17444480,5550,5550,5550,5550,0
20230703,111000,17444480,5550,5550,5550,5550,0
20230703,110900,17444480,5550,5550,5550,5550,0
20230703,110800,17444480,5550,5550,5550,5550,0
20230703,110700,17444480,5550,5550,5550,5550,0
20230703,110600,17444480,5550,5550,5550,5550,0
20230703,110500,17444480,5550,5550,5550,5550,0
20230703,110400,17444480,5550,5550,5550,5550,0
20230703,110300,17444480,5550,5550,5550,5550,0
20230703,110200,17444480,5550,5550,5550,5550,0
20230703,110100,17444480,5550,5550,5550,5550,0
20230703,110000,17444480,5550,5550,5550,5550,0
20230703,105900,17444480,5550,5550,5550,5550,0
20230703,105800,17444480,5550,5550,5550,5550,0
20230703,105700,17444480,5550,5550,5550,5550,0
20230703,105600,17444480,5550,5550,5550,5550,0
20230703,105500,17444480,5550,5550,5550,5550,0
20230703,105400,17444480,5550,5550,5550,5550,0
20230703,105300,17444480,5550,5550,5550,5550,1
20230703,105200,17438930,5520,5520,5520,5520,1
20230703,105100,17433410,5540,5540,5540,5540,0
20230703,105000,17433410,5540,5540,5540,5540,0
20230703,104900,17433410,5540,5540,5540,5540,0
20230703,104800,17433410,5540,5540,5540,5540,1
20230703,104700,17427870,5540,5530,5540,5530,28
20230703,104600,17273020,5500,5500,5500,5500,0
20230703,104500,17273020,5500,5500,5500,5500,0
20230703,104400,17273020,5500,5500,5500,5500,0
20230703,104300,17273020,5500,5500,5500,5500,0
20230703,104200,17273020,5500,5500,5500,5500,0
20230703,104100,17273020,5500,5500,5500,5500,0
20230703,104000,17273020,5500,5500,5500,5500,0
20230703,103900,17273020,5500,5500,5500,5500,0
20230703,103800,17273020,5500,5500,5500,5500,0
20230703,103700,17273020,5500,5500,5500,5500,0
20230703,103600,17273020,5500,5500,5500,5500,0
20230703,103500,17273020,5500,5500,5500,5500,0
20230703,103400,17273020,5500,5500,5500,5500,0
20230703,103300,17273020,5500,5500,5500,5500,0
20230703,103200,17273020,5500,5500,5500,5500,0
20230703,103100,17273020,5500,5500,5500,5500,0
20230703,103000,17273020,5500,5500,5500,5500,0
20230703,102900,17273020,5500,5530,5530,5500,2
20230703,102800,17261990,5520,5520,5520,5520,0
20230703,102700,17261990,5520,5520,5520,5520,0
20230703,102600,17261990,5520,5510,5520,5510,11
20230703,102500,17201280,5520,5520,5520,5520,0
20230703,102400,17201280,5520,5510,5520,5510,3
20230703,102300,17184740,5510,5500,5510,5500,45
20230703,102200,16937130,5500,5500,5500,5500,0
20230703,102100,16937130,5500,5500,5500,5500,12
20230703,102000,16871130,5480,5480,5480,5480,0
20230703,101900,16871130,5480,5480,5480,5480,0
20230703,101800,16871130,5480,5480,5480,5480,1
20230703,101700,16865650,5480,5480,5480,5480,1
20230703,101600,16860170,5490,5490,5490,5490,0
20230703,101500,16860170,5490,5490,5490,5490,0
20230703,101400,16860170,5490,5470,5490,5470,65
20230703,101300,16503380,5490,5490,5490,5490,0
20230703,101200,16503380,5490,5490,5490,5490,0
20230703,101100,16503380,5490,5480,5490,5480,96
20230703,101000,15976640,5460,5460,5460,5460,1
20230703,100900,15971180,5460,5460,5460,5460,7
20230703,100800,15932960,5450,5480,5480,5450,200
20230703,100700,14842010,5480,5480,5480,5480,0
20230703,100600,14842010,5480,5480,5480,5480,0
20230703,100500,14842010,5480,5480,5480,5480,0
20230703,100400,14842010,5480,5480,5480,5480,1
20230703,100300,14836530,5480,5480,5480,5480,0
20230703,100200,14836530,5480,5480,5480,5480,10
20230703,100100,14781730,5480,5480,5480,5480,7
20230703,100000,14743370,5480,5480,5480,5480,265
20230703,095900,13291170,5480,5480,5480,5480,0
20230703,095800,13291170,5480,5480,5480,5480,0
20230703,095700,13291170,5480,5480,5480,5480,0
20230703,095600,13291170,5480,5480,5480,5480,0
20230703,095500,13291170,5480,5470,5480,5470,6
20230703,095400,13258300,5470,5470,5470,5470,2
20230703,095300,13247360,5480,5470,5480,5470,56
20230703,095200,12941030,5470,5460,5470,5460,40
20230703,095100,12722600,5460,5460,5460,5460,0
20230703,095000,12722600,5460,5460,5460,5460,0
20230703,094900,12722600,5460,5460,5460,5460,0
20230703,094800,12722600,5460,5460,5460,5460,0
20230703,094700,12722600,5460,5460,5460,5460,0
20230703,094600,12722600,5460,5460,5460,5460,0
20230703,094500,12722600,5460,5460,5460,5460,0
20230703,094400,12722600,5460,5460,5460,5460,0
20230703,094300,12722600,5460,5460,5460,5460,1
20230703,094200,12717140,5460,5460,5460,5460,0
20230703,094100,12717140,5460,5460,5460,5460,0
20230703,094000,12717140,5460,5460,5460,5460,0
20230703,093900,12717140,5460,5460,5460,5460,0
20230703,093800,12717140,5460,5460,5460,5460,0
20230703,093700,12717140,5460,5460,5460,5460,1
20230703,093600,12711680,5460,5440,5460,5440,2
20230703,093500,12700780,5450,5450,5450,5450,0
20230703,093400,12700780,5450,5420,5450,5420,9
20230703,093300,12651820,5450,5430,5450,5420,170
20230703,093200,11729840,5470,5470,5470,5470,0
20230703,093100,11729840,5470,5470,5470,5470,1
20230703,093000,11724370,5430,5430,5430,5430,64
20230703,092900,11376850,5430,5430,5430,5430,63
20230703,092800,11034760,5430,5430,5430,5430,0
20230703,092700,11034760,5430,5440,5440,5430,385
20230703,092600,8943950,5450,5450,5450,5450,0
20230703,092500,8943950,5450,5480,5480,5450,514
20230703,092400,6141500,5490,5490,5490,5490,0
20230703,092300,6141500,5490,5490,5490,5490,0
20230703,092200,6141500,5490,5490,5490,5490,0
20230703,092100,6141500,5490,5490,5490,5490,0
20230703,092000,6141500,5490,5490,5490,5490,0
20230703,091900,6141500,5490,5490,5490,5490,1
20230703,091800,6136010,5500,5500,5500,5500,0
20230703,091700,6136010,5500,5510,5510,5500,3
20230703,091600,6119490,5560,5560,5560,5560,0
20230703,091500,6119490,5560,5560,5560,5560,0
20230703,091400,6119490,5560,5560,5560,5560,0
20230703,091300,6119490,5560,5530,5570,5520,9
20230703,091200,6069590,5580,5500,5590,5500,82
20230703,091100,5615650,5490,5490,5490,5490,0
20230703,091000,5615650,5490,5530,5530,5490,4
20230703,090900,5593620,5520,5460,5590,5460,176
20230703,090800,4625250,5460,5460,5460,5460,1
20230703,090700,4619790,5450,5450,5450,5450,0
20230703,090600,4619790,5450,5450,5450,5450,125
20230703,090500,3938540,5460,5470,5470,5460,483
20230703,090400,1300730,5470,5470,5470,5470,0
20230703,090300,1300730,5470,5470,5470,5470,124
20230703,090200,622450,5470,5470,5470,5470,0
20230703,090100,622450,5470,5470,5470,5470,0
20230703,090000,622450,5470,5460,5470,5460,114