KissMeData/318160/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,203300,441385430,5980,5980,5980,5980,820
20230703,203200,441385430,5980,5980,5980,5980,0
20230703,203100,441385430,5980,5980,5980,5980,0
20230703,203000,441385430,5980,5980,5980,5980,0
20230703,202900,441385430,5980,5980,5980,5980,0
20230703,202800,441385430,5980,5980,5980,5980,0
20230703,202700,441385430,5980,5980,5980,5980,0
20230703,202600,441385430,5980,5980,5980,5980,0
20230703,202500,441385430,5980,5980,5980,5980,0
20230703,202400,441385430,5980,5980,5980,5980,0
20230703,202300,441385430,5980,5980,5980,5980,0
20230703,202200,441385430,5980,5980,5980,5980,0
20230703,202100,441385430,5980,5980,5980,5980,0
20230703,202000,441385430,5980,5980,5980,5980,0
20230703,201900,441385430,5980,5980,5980,5980,0
20230703,201800,441385430,5980,5980,5980,5980,0
20230703,201700,441385430,5980,5980,5980,5980,0
20230703,201600,441385430,5980,5980,5980,5980,0
20230703,201500,441385430,5980,5980,5980,5980,0
20230703,201400,441385430,5980,5980,5980,5980,0
20230703,201300,441385430,5980,5980,5980,5980,0
20230703,201200,441385430,5980,5980,5980,5980,0
20230703,201100,441385430,5980,5980,5980,5980,0
20230703,201000,441385430,5980,5980,5980,5980,0
20230703,200900,441385430,5980,5980,5980,5980,0
20230703,200800,441385430,5980,5980,5980,5980,0
20230703,200700,441385430,5980,5980,5980,5980,0
20230703,200600,441385430,5980,5980,5980,5980,0
20230703,200500,441385430,5980,5980,5980,5980,0
20230703,200400,441385430,5980,5980,5980,5980,0
20230703,200300,441385430,5980,5980,5980,5980,820
20230703,200200,441385430,5980,5980,5980,5980,0
20230703,200100,441385430,5980,5980,5980,5980,0
20230703,200000,441385430,5980,5980,5980,5980,0
20230703,195900,441385430,5980,5980,5980,5980,0
20230703,195800,441385430,5980,5980,5980,5980,0
20230703,195700,441385430,5980,5980,5980,5980,0
20230703,195600,441385430,5980,5980,5980,5980,0
20230703,195500,441385430,5980,5980,5980,5980,0
20230703,195400,441385430,5980,5980,5980,5980,0
20230703,195300,441385430,5980,5980,5980,5980,0
20230703,195200,441385430,5980,5980,5980,5980,0
20230703,195100,441385430,5980,5980,5980,5980,0
20230703,195000,441385430,5980,5980,5980,5980,0
20230703,194900,441385430,5980,5980,5980,5980,0
20230703,194800,441385430,5980,5980,5980,5980,0
20230703,194700,441385430,5980,5980,5980,5980,0
20230703,194600,441385430,5980,5980,5980,5980,0
20230703,194500,441385430,5980,5980,5980,5980,0
20230703,194400,441385430,5980,5980,5980,5980,0
20230703,194300,441385430,5980,5980,5980,5980,0
20230703,194200,441385430,5980,5980,5980,5980,0
20230703,194100,441385430,5980,5980,5980,5980,0
20230703,194000,441385430,5980,5980,5980,5980,0
20230703,193900,441385430,5980,5980,5980,5980,0
20230703,193800,441385430,5980,5980,5980,5980,0
20230703,193700,441385430,5980,5980,5980,5980,0
20230703,193600,441385430,5980,5980,5980,5980,0
20230703,193500,441385430,5980,5980,5980,5980,0
20230703,193400,441385430,5980,5980,5980,5980,0
20230703,193300,441385430,5980,5980,5980,5980,820
20230703,193200,441385430,5980,5980,5980,5980,0
20230703,193100,441385430,5980,5980,5980,5980,0
20230703,193000,441385430,5980,5980,5980,5980,0
20230703,192900,441385430,5980,5980,5980,5980,0
20230703,192800,441385430,5980,5980,5980,5980,0
20230703,192700,441385430,5980,5980,5980,5980,0
20230703,192600,441385430,5980,5980,5980,5980,0
20230703,192500,441385430,5980,5980,5980,5980,0
20230703,192400,441385430,5980,5980,5980,5980,0
20230703,192300,441385430,5980,5980,5980,5980,0
20230703,192200,441385430,5980,5980,5980,5980,0
20230703,192100,441385430,5980,5980,5980,5980,0
20230703,192000,441385430,5980,5980,5980,5980,0
20230703,191900,441385430,5980,5980,5980,5980,0
20230703,191800,441385430,5980,5980,5980,5980,0
20230703,191700,441385430,5980,5980,5980,5980,0
20230703,191600,441385430,5980,5980,5980,5980,0
20230703,191500,441385430,5980,5980,5980,5980,0
20230703,191400,441385430,5980,5980,5980,5980,0
20230703,191300,441385430,5980,5980,5980,5980,0
20230703,191200,441385430,5980,5980,5980,5980,0
20230703,191100,441385430,5980,5980,5980,5980,0
20230703,191000,441385430,5980,5980,5980,5980,0
20230703,190900,441385430,5980,5980,5980,5980,0
20230703,190800,441385430,5980,5980,5980,5980,0
20230703,190700,441385430,5980,5980,5980,5980,0
20230703,190600,441385430,5980,5980,5980,5980,0
20230703,190500,441385430,5980,5980,5980,5980,0
20230703,190400,441385430,5980,5980,5980,5980,0
20230703,190300,441385430,5980,5980,5980,5980,820
20230703,190200,441385430,5980,5980,5980,5980,0
20230703,190100,441385430,5980,5980,5980,5980,0
20230703,190000,441385430,5980,5980,5980,5980,0
20230703,185900,441385430,5980,5980,5980,5980,0
20230703,185800,441385430,5980,5980,5980,5980,0
20230703,185700,441385430,5980,5980,5980,5980,0
20230703,185600,441385430,5980,5980,5980,5980,0
20230703,185500,441385430,5980,5980,5980,5980,0
20230703,185400,441385430,5980,5980,5980,5980,0
20230703,185300,441385430,5980,5980,5980,5980,0
20230703,185200,441385430,5980,5980,5980,5980,0
20230703,185100,441385430,5980,5980,5980,5980,0
20230703,185000,441385430,5980,5980,5980,5980,0
20230703,184900,441385430,5980,5980,5980,5980,0
20230703,184800,441385430,5980,5980,5980,5980,0
20230703,184700,441385430,5980,5980,5980,5980,0
20230703,184600,441385430,5980,5980,5980,5980,0
20230703,184500,441385430,5980,5980,5980,5980,0
20230703,184400,441385430,5980,5980,5980,5980,0
20230703,184300,441385430,5980,5980,5980,5980,0
20230703,184200,441385430,5980,5980,5980,5980,0
20230703,184100,441385430,5980,5980,5980,5980,0
20230703,184000,441385430,5980,5980,5980,5980,0
20230703,183900,441385430,5980,5980,5980,5980,0
20230703,183800,441385430,5980,5980,5980,5980,0
20230703,183700,441385430,5980,5980,5980,5980,0
20230703,183600,441385430,5980,5980,5980,5980,0
20230703,183500,441385430,5980,5980,5980,5980,0
20230703,183400,441385430,5980,5980,5980,5980,0
20230703,183300,441385430,5980,5980,5980,5980,820
20230703,183200,441385430,5980,5980,5980,5980,0
20230703,183100,441385430,5980,5980,5980,5980,0
20230703,183000,441385430,5980,5980,5980,5980,0
20230703,182900,441385430,5980,5980,5980,5980,0
20230703,182800,441385430,5980,5980,5980,5980,0
20230703,182700,441385430,5980,5980,5980,5980,0
20230703,182600,441385430,5980,5980,5980,5980,0
20230703,182500,441385430,5980,5980,5980,5980,0
20230703,182400,441385430,5980,5980,5980,5980,0
20230703,182300,441385430,5980,5980,5980,5980,0
20230703,182200,441385430,5980,5980,5980,5980,0
20230703,182100,441385430,5980,5980,5980,5980,0
20230703,182000,441385430,5980,5980,5980,5980,0
20230703,181900,441385430,5980,5980,5980,5980,0
20230703,181800,441385430,5980,5980,5980,5980,0
20230703,181700,441385430,5980,5980,5980,5980,0
20230703,181600,441385430,5980,5980,5980,5980,0
20230703,181500,441385430,5980,5980,5980,5980,0
20230703,181400,441385430,5980,5980,5980,5980,0
20230703,181300,441385430,5980,5980,5980,5980,0
20230703,181200,441385430,5980,5980,5980,5980,0
20230703,181100,441385430,5980,5980,5980,5980,0
20230703,181000,441385430,5980,5980,5980,5980,0
20230703,180900,441385430,5980,5980,5980,5980,0
20230703,180800,441385430,5980,5980,5980,5980,0
20230703,180700,441385430,5980,5980,5980,5980,0
20230703,180600,441385430,5980,5980,5980,5980,0
20230703,180500,441385430,5980,5980,5980,5980,0
20230703,180400,441385430,5980,5980,5980,5980,0
20230703,180300,441385430,5980,5980,5980,5980,820
20230703,180200,441385430,5980,5980,5980,5980,0
20230703,180100,441385430,5980,5980,5980,5980,0
20230703,180000,441385430,5980,5980,5980,5980,0
20230703,175900,441385430,5980,5980,5980,5980,0
20230703,175800,441385430,5980,5980,5980,5980,0
20230703,175700,441385430,5980,5980,5980,5980,0
20230703,175600,441385430,5980,5980,5980,5980,0
20230703,175500,441385430,5980,5980,5980,5980,0
20230703,175400,441385430,5980,5980,5980,5980,0
20230703,175300,441385430,5980,5980,5980,5980,0
20230703,175200,441385430,5980,5980,5980,5980,0
20230703,175100,441385430,5980,5980,5980,5980,0
20230703,175000,441385430,5980,5980,5980,5980,0
20230703,174900,441385430,5980,5980,5980,5980,0
20230703,174800,441385430,5980,5980,5980,5980,0
20230703,174700,441385430,5980,5980,5980,5980,0
20230703,174600,441385430,5980,5980,5980,5980,0
20230703,174500,441385430,5980,5980,5980,5980,0
20230703,174400,441385430,5980,5980,5980,5980,0
20230703,174300,441385430,5980,5980,5980,5980,0
20230703,174200,441385430,5980,5980,5980,5980,0
20230703,174100,441385430,5980,5980,5980,5980,0
20230703,174000,441385430,5980,5980,5980,5980,0
20230703,173900,441385430,5980,5980,5980,5980,0
20230703,173800,441385430,5980,5980,5980,5980,0
20230703,173700,441385430,5980,5980,5980,5980,0
20230703,173600,441385430,5980,5980,5980,5980,0
20230703,173500,441385430,5980,5980,5980,5980,0
20230703,173400,441385430,5980,5980,5980,5980,0
20230703,173300,441385430,5980,5980,5980,5980,820
20230703,173200,441385430,5980,5980,5980,5980,0
20230703,173100,441385430,5980,5980,5980,5980,0
20230703,173000,441385430,5980,5980,5980,5980,0
20230703,172900,441385430,5980,5980,5980,5980,0
20230703,172800,441385430,5980,5980,5980,5980,0
20230703,172700,441385430,5980,5980,5980,5980,0
20230703,172600,441385430,5980,5980,5980,5980,0
20230703,172500,441385430,5980,5980,5980,5980,0
20230703,172400,441385430,5980,5980,5980,5980,0
20230703,172300,441385430,5980,5980,5980,5980,0
20230703,172200,441385430,5980,5980,5980,5980,0
20230703,172100,441385430,5980,5980,5980,5980,0
20230703,172000,441385430,5980,5980,5980,5980,0
20230703,171900,441385430,5980,5980,5980,5980,0
20230703,171800,441385430,5980,5980,5980,5980,0
20230703,171700,441385430,5980,5980,5980,5980,0
20230703,171600,441385430,5980,5980,5980,5980,0
20230703,171500,441385430,5980,5980,5980,5980,0
20230703,171400,441385430,5980,5980,5980,5980,0
20230703,171300,441385430,5980,5980,5980,5980,0
20230703,171200,441385430,5980,5980,5980,5980,0
20230703,171100,441385430,5980,5980,5980,5980,0
20230703,171000,441385430,5980,5980,5980,5980,0
20230703,170900,441385430,5980,5980,5980,5980,0
20230703,170800,441385430,5980,5980,5980,5980,0
20230703,170700,441385430,5980,5980,5980,5980,0
20230703,170600,441385430,5980,5980,5980,5980,0
20230703,170500,441385430,5980,5980,5980,5980,0
20230703,170400,441385430,5980,5980,5980,5980,0
20230703,170300,441385430,5980,5980,5980,5980,820
20230703,170200,441385430,5980,5980,5980,5980,0
20230703,170100,441385430,5980,5980,5980,5980,0
20230703,170000,441385430,5980,5980,5980,5980,0
20230703,165900,441385430,5980,5980,5980,5980,0
20230703,165800,441385430,5980,5980,5980,5980,0
20230703,165700,441385430,5980,5980,5980,5980,0
20230703,165600,441385430,5980,5980,5980,5980,0
20230703,165500,441385430,5980,5980,5980,5980,0
20230703,165400,441385430,5980,5980,5980,5980,0
20230703,165300,441385430,5980,5980,5980,5980,0
20230703,165200,441385430,5980,5980,5980,5980,0
20230703,165100,441385430,5980,5980,5980,5980,0
20230703,165000,441385430,5980,5980,5980,5980,0
20230703,164900,441385430,5980,5980,5980,5980,0
20230703,164800,441385430,5980,5980,5980,5980,0
20230703,164700,441385430,5980,5980,5980,5980,0
20230703,164600,441385430,5980,5980,5980,5980,0
20230703,164500,441385430,5980,5980,5980,5980,0
20230703,164400,441385430,5980,5980,5980,5980,0
20230703,164300,441385430,5980,5980,5980,5980,0
20230703,164200,441385430,5980,5980,5980,5980,0
20230703,164100,441385430,5980,5980,5980,5980,0
20230703,164000,441385430,5980,5980,5980,5980,0
20230703,163900,441385430,5980,5980,5980,5980,0
20230703,163800,441385430,5980,5980,5980,5980,0
20230703,163700,441385430,5980,5980,5980,5980,0
20230703,163600,441385430,5980,5980,5980,5980,0
20230703,163500,441385430,5980,5980,5980,5980,0
20230703,163400,441385430,5980,5980,5980,5980,0
20230703,163300,441385430,5980,5980,5980,5980,820
20230703,163200,441385430,5980,5980,5980,5980,0
20230703,163100,441385430,5980,5980,5980,5980,0
20230703,163000,441385430,5980,5980,5980,5980,0
20230703,162900,441385430,5980,5980,5980,5980,0
20230703,162800,441385430,5980,5980,5980,5980,0
20230703,162700,441385430,5980,5980,5980,5980,0
20230703,162600,441385430,5980,5980,5980,5980,0
20230703,162500,441385430,5980,5980,5980,5980,0
20230703,162400,441385430,5980,5980,5980,5980,0
20230703,162300,441385430,5980,5980,5980,5980,0
20230703,162200,441385430,5980,5980,5980,5980,0
20230703,162100,441385430,5980,5980,5980,5980,0
20230703,162000,441385430,5980,5980,5980,5980,0
20230703,161900,441385430,5980,5980,5980,5980,0
20230703,161800,441385430,5980,5980,5980,5980,0
20230703,161700,441385430,5980,5980,5980,5980,0
20230703,161600,441385430,5980,5980,5980,5980,0
20230703,161500,441385430,5980,5980,5980,5980,0
20230703,161400,441385430,5980,5980,5980,5980,0
20230703,161300,441385430,5980,5980,5980,5980,0
20230703,161200,441385430,5980,5980,5980,5980,0
20230703,161100,441385430,5980,5980,5980,5980,0
20230703,161000,441385430,5980,5980,5980,5980,0
20230703,160900,441385430,5980,5980,5980,5980,0
20230703,160800,441385430,5980,5980,5980,5980,0
20230703,160700,441385430,5980,5980,5980,5980,0
20230703,160600,441385430,5980,5980,5980,5980,0
20230703,160500,441385430,5980,5980,5980,5980,0
20230703,160400,441385430,5980,5980,5980,5980,0
20230703,160300,441385430,5980,5980,5980,5980,820
20230703,160200,441385430,5980,5980,5980,5980,0
20230703,160100,441385430,5980,5980,5980,5980,0
20230703,160000,441385430,5980,5980,5980,5980,0
20230703,155900,441385430,5980,5980,5980,5980,0
20230703,155800,441385430,5980,5980,5980,5980,0
20230703,155700,441385430,5980,5980,5980,5980,0
20230703,155600,441385430,5980,5980,5980,5980,0
20230703,155500,441385430,5980,5980,5980,5980,0
20230703,155400,441385430,5980,5980,5980,5980,0
20230703,155300,441385430,5980,5980,5980,5980,0
20230703,155200,441385430,5980,5980,5980,5980,0
20230703,155100,441385430,5980,5980,5980,5980,0
20230703,155000,441385430,5980,5980,5980,5980,0
20230703,154900,441385430,5980,5980,5980,5980,0
20230703,154800,441385430,5980,5980,5980,5980,0
20230703,154700,441385430,5980,5980,5980,5980,0
20230703,154600,441385430,5980,5980,5980,5980,0
20230703,154500,441385430,5980,5980,5980,5980,0
20230703,154400,441385430,5980,5980,5980,5980,0
20230703,154300,441385430,5980,5980,5980,5980,0
20230703,154200,441385430,5980,5980,5980,5980,0
20230703,154100,441385430,5980,5980,5980,5980,0
20230703,154000,441385430,5980,5980,5980,5980,0
20230703,153900,441385430,5980,5980,5980,5980,0
20230703,153800,441385430,5980,5980,5980,5980,0
20230703,153700,441385430,5980,5980,5980,5980,0
20230703,153600,441385430,5980,5980,5980,5980,0
20230703,153500,441385430,5980,5980,5980,5980,0
20230703,153400,441385430,5980,5980,5980,5980,0
20230703,153300,441385430,5980,5980,5980,5980,820
20230703,153200,441385430,5980,5980,5980,5980,0
20230703,153100,441385430,5980,5980,5980,5980,0
20230703,153000,441385430,5980,5980,5980,5980,820
20230703,152900,436481830,5980,5980,5980,5980,0
20230703,152800,436481830,5980,5980,5980,5980,0
20230703,152700,436481830,5980,5980,5980,5980,0
20230703,152600,436481830,5980,5980,5980,5980,0
20230703,152500,436481830,5980,5980,5980,5980,0
20230703,152400,436481830,5980,5980,5980,5980,0
20230703,152300,436481830,5980,5980,5980,5980,0
20230703,152200,436481830,5980,5980,5980,5980,0
20230703,152100,436481830,5980,5980,5980,5980,0
20230703,152000,436481830,5980,5980,5980,5980,0
20230703,151900,436481830,5980,5980,5990,5980,21
20230703,151800,436356240,5990,5980,5990,5980,4
20230703,151700,436332310,5990,5980,5990,5980,89
20230703,151600,435799980,5980,5980,5980,5980,1
20230703,151500,435794000,5960,5960,5960,5960,0
20230703,151400,435794000,5960,5960,5960,5960,200
20230703,151300,434602000,5990,5990,5990,5990,1
20230703,151200,434596010,5990,5990,5990,5990,0
20230703,151100,434596010,5990,5990,5990,5990,0
20230703,151000,434596010,5990,5990,5990,5990,0
20230703,150900,434596010,5990,5990,5990,5990,1
20230703,150800,434590020,5960,5960,5960,5960,1
20230703,150700,434584060,5990,5990,5990,5990,0
20230703,150600,434584060,5990,5990,5990,5990,0
20230703,150500,434584060,5990,5990,5990,5990,0
20230703,150400,434584060,5990,5990,5990,5990,0
20230703,150300,434584060,5990,5990,5990,5990,0
20230703,150200,434584060,5990,5990,5990,5990,0
20230703,150100,434584060,5990,5990,5990,5990,1
20230703,150000,434578070,5960,5990,5990,5960,166
20230703,145900,433583760,5990,5990,5990,5990,1
20230703,145800,433577770,5940,5950,5990,5940,1250
20230703,145700,426151780,5940,5940,5940,5940,0
20230703,145600,426151780,5940,5950,5950,5940,791
20230703,145500,421445340,5950,5960,5960,5950,770
20230703,145400,416859930,5960,5950,5960,5950,6999
20230703,145300,375177770,5950,5960,5960,5950,1369
20230703,145200,367031900,5960,5960,5960,5960,16
20230703,145100,366936540,5960,5960,5960,5960,4
20230703,145000,366912700,5950,5950,5950,5950,0
20230703,144900,366912700,5950,5950,5950,5950,0
20230703,144800,366912700,5950,5950,5950,5950,1
20230703,144700,366906750,5960,5960,5960,5960,0
20230703,144600,366906750,5960,5960,5960,5960,55
20230703,144500,366578950,5950,5950,5950,5950,110
20230703,144400,365924450,5950,5950,5950,5950,12
20230703,144300,365853050,5960,5960,5960,5960,63
20230703,144200,365477570,5960,5960,5960,5960,6
20230703,144100,365441810,5950,5950,5950,5950,0
20230703,144000,365441810,5950,5950,5950,5950,0
20230703,143900,365441810,5950,5960,5960,5950,764
20230703,143800,360893690,5970,5970,5970,5970,0
20230703,143700,360893690,5970,5970,5970,5970,0
20230703,143600,360893690,5970,5970,5970,5970,0
20230703,143500,360893690,5970,5970,5970,5970,0
20230703,143400,360893690,5970,5970,5970,5970,0
20230703,143300,360893690,5970,5970,5970,5970,0
20230703,143200,360893690,5970,5970,5970,5970,1
20230703,143100,360887720,5970,5970,5970,5970,0
20230703,143000,360887720,5970,5970,5970,5970,1
20230703,142900,360881750,5990,5990,5990,5990,0
20230703,142800,360881750,5990,5990,5990,5990,815
20230703,142700,355999900,5990,5990,5990,5990,0
20230703,142600,355999900,5990,5970,5990,5970,2619
20230703,142500,340343470,5970,5970,5970,5970,174
20230703,142400,339304690,5950,5950,5950,5950,0
20230703,142300,339304690,5950,5950,5950,5950,0
20230703,142200,339304690,5950,5950,5950,5950,0
20230703,142100,339304690,5950,5950,5950,5950,0
20230703,142000,339304690,5950,5960,5960,5950,97
20230703,141900,338726830,5970,5970,5970,5970,0
20230703,141800,338726830,5970,5970,5970,5970,0
20230703,141700,338726830,5970,5970,5970,5970,0
20230703,141600,338726830,5970,5970,5970,5970,0
20230703,141500,338726830,5970,5970,5970,5970,0
20230703,141400,338726830,5970,5970,5970,5970,2
20230703,141300,338714890,5950,5950,5950,5950,0
20230703,141200,338714890,5950,5950,5950,5950,0
20230703,141100,338714890,5950,5950,5950,5950,0
20230703,141000,338714890,5950,5950,5950,5950,0
20230703,140900,338714890,5950,5950,5950,5950,60
20230703,140800,338357890,5970,5970,5970,5970,0
20230703,140700,338357890,5970,5970,5970,5970,0
20230703,140600,338357890,5970,5970,5970,5970,0
20230703,140500,338357890,5970,5970,5970,5970,0
20230703,140400,338357890,5970,5970,5970,5970,0
20230703,140300,338357890,5970,5970,5970,5970,0
20230703,140200,338357890,5970,5970,5970,5970,99
20230703,140100,337766860,5970,5970,5970,5970,0
20230703,140000,337766860,5970,5970,5970,5970,0
20230703,135900,337766860,5970,5970,5970,5970,178
20230703,135800,336704200,5970,5970,5970,5970,0
20230703,135700,336704200,5970,5970,5970,5970,11
20230703,135600,336638530,5970,5970,5970,5970,11
20230703,135500,336572860,5980,5980,5980,5980,300
20230703,135400,334778860,5990,5990,5990,5990,0
20230703,135300,334778860,5990,5990,5990,5990,0
20230703,135200,334778860,5990,5990,5990,5990,0
20230703,135100,334778860,5990,5990,5990,5990,0
20230703,135000,334778860,5990,5990,5990,5990,100
20230703,134900,334179860,5990,5990,5990,5990,0
20230703,134800,334179860,5990,5990,5990,5990,0
20230703,134700,334179860,5990,5990,5990,5990,0
20230703,134600,334179860,5990,5990,5990,5990,0
20230703,134500,334179860,5990,5990,5990,5990,0
20230703,134400,334179860,5990,5960,5990,5950,2072
20230703,134300,321839810,5960,5970,5970,5960,4130
20230703,134200,297224510,5960,5960,5960,5960,0
20230703,134100,297224510,5960,5980,5980,5960,300
20230703,134000,295434670,5980,5990,5990,5980,3074
20230703,133900,277051630,6000,6000,6000,6000,0
20230703,133800,277051630,6000,6000,6000,6000,74
20230703,133700,276607630,5980,5980,5980,5980,0
20230703,133600,276607630,5980,5980,5980,5980,40
20230703,133500,276368430,5990,5990,5990,5990,0
20230703,133400,276368430,5990,5990,5990,5990,0
20230703,133300,276368430,5990,5990,5990,5990,67
20230703,133200,275967100,5990,5990,5990,5990,18
20230703,133100,275859280,5990,5990,5990,5990,1
20230703,133000,275853290,5990,5990,5990,5990,0
20230703,132900,275853290,5990,5990,5990,5990,0
20230703,132800,275853290,5990,5990,5990,5990,0
20230703,132700,275853290,5990,5990,5990,5990,0
20230703,132600,275853290,5990,5990,5990,5990,0
20230703,132500,275853290,5990,5990,5990,5990,0
20230703,132400,275853290,5990,5990,5990,5990,0
20230703,132300,275853290,5990,5990,5990,5990,0
20230703,132200,275853290,5990,5990,5990,5990,0
20230703,132100,275853290,5990,5990,5990,5990,0
20230703,132000,275853290,5990,5990,5990,5990,0
20230703,131900,275853290,5990,5990,5990,5990,1
20230703,131800,275847300,6000,6000,6000,6000,0
20230703,131700,275847300,6000,6000,6000,6000,1
20230703,131600,275841300,5990,5990,5990,5990,0
20230703,131500,275841300,5990,5990,5990,5990,0
20230703,131400,275841300,5990,5990,5990,5990,0
20230703,131300,275841300,5990,5990,5990,5990,6
20230703,131200,275805360,5990,5990,5990,5990,0
20230703,131100,275805360,5990,5990,5990,5990,40
20230703,131000,275565760,5990,5990,5990,5990,10
20230703,130900,275505860,5980,5980,5980,5980,0
20230703,130800,275505860,5980,5980,5980,5980,0
20230703,130700,275505860,5980,5980,5980,5980,0
20230703,130600,275505860,5980,5980,5980,5980,90
20230703,130500,274967660,5980,5980,5980,5980,70
20230703,130400,274549060,5980,5980,5980,5980,100
20230703,130300,273951060,5980,5980,5980,5980,0
20230703,130200,273951060,5980,5980,5980,5980,0
20230703,130100,273951060,5980,5980,5980,5980,0
20230703,130000,273951060,5980,5980,5980,5980,0
20230703,125900,273951060,5980,5980,5980,5980,0
20230703,125800,273951060,5980,5980,5980,5980,0
20230703,125700,273951060,5980,5980,5980,5980,0
20230703,125600,273951060,5980,5980,5980,5980,0
20230703,125500,273951060,5980,5970,5980,5970,4
20230703,125400,273927160,5970,5970,5970,5970,2
20230703,125300,273915220,5970,5980,5980,5970,53
20230703,125200,273598800,5990,5990,5990,5990,18
20230703,125100,273490980,5980,5980,5980,5980,18
20230703,125000,273383340,5980,5980,5980,5980,0
20230703,124900,273383340,5980,5980,5980,5980,2
20230703,124800,273371380,5980,5980,5980,5980,10
20230703,124700,273311580,5980,5980,5980,5980,2
20230703,124600,273299620,5960,5960,5960,5960,0
20230703,124500,273299620,5960,5960,5960,5960,22
20230703,124400,273168500,5960,5960,5960,5950,189
20230703,124300,272043370,5950,5960,5960,5950,221
20230703,124200,270726220,5960,5960,5960,5960,6
20230703,124100,270690460,5960,5960,5960,5960,200
20230703,124000,269498460,5980,5980,5980,5980,0
20230703,123900,269498460,5980,5980,5980,5980,0
20230703,123800,269498460,5980,5960,5980,5960,49
20230703,123700,269206360,5960,5960,5960,5960,20
20230703,123600,269087160,5960,5970,5970,5960,422
20230703,123500,266569790,5970,5980,5980,5970,2
20230703,123400,266557840,5960,5960,5960,5960,0
20230703,123300,266557840,5960,5960,5960,5960,0
20230703,123200,266557840,5960,5960,5960,5960,0
20230703,123100,266557840,5960,5960,5960,5960,0
20230703,123000,266557840,5960,5960,5960,5960,0
20230703,122900,266557840,5960,5960,5960,5960,0
20230703,122800,266557840,5960,5960,5960,5960,0
20230703,122700,266557840,5960,5960,5960,5960,0
20230703,122600,266557840,5960,5960,5960,5960,101
20230703,122500,265955880,5960,5960,5960,5960,146
20230703,122400,265085720,5960,5960,5960,5960,208
20230703,122300,263846040,5960,5980,5980,5960,2
20230703,122200,263834100,5950,5950,5950,5950,0
20230703,122100,263834100,5950,5960,5960,5950,575
20230703,122000,260410960,5960,5960,5960,5960,0
20230703,121900,260410960,5960,6000,6000,5960,426
20230703,121800,257871240,5990,5990,5990,5990,4
20230703,121700,257847280,5970,5970,5970,5970,0
20230703,121600,257847280,5970,5970,5970,5970,16
20230703,121500,257751760,5960,5960,5960,5960,0
20230703,121400,257751760,5960,5960,5960,5960,0
20230703,121300,257751760,5960,5960,5960,5960,1
20230703,121200,257745800,5960,5960,5960,5960,175
20230703,121100,256702800,5970,5990,5990,5970,825
20230703,121000,251777050,6020,6020,6020,6020,0
20230703,120900,251777050,6020,6020,6020,6020,1
20230703,120800,251771030,5990,5990,5990,5990,1
20230703,120700,251765040,5990,5990,5990,5990,78
20230703,120600,251297820,6020,6020,6020,6020,0
20230703,120500,251297820,6020,6020,6020,6020,0
20230703,120400,251297820,6020,6020,6020,6020,0
20230703,120300,251297820,6020,6020,6020,6020,0
20230703,120200,251297820,6020,6020,6020,6020,0
20230703,120100,251297820,6020,6020,6020,6020,1
20230703,120000,251291800,6020,6020,6020,6020,2
20230703,115900,251279760,6020,6020,6020,6020,0
20230703,115800,251279760,6020,6020,6020,6020,0
20230703,115700,251279760,6020,6010,6020,6010,3
20230703,115600,251261720,5980,5980,5980,5980,0
20230703,115500,251261720,5980,5980,5980,5980,0
20230703,115400,251261720,5980,5980,5980,5980,0
20230703,115300,251261720,5980,5980,5980,5980,0
20230703,115200,251261720,5980,5980,5980,5980,0
20230703,115100,251261720,5980,5980,5980,5980,0
20230703,115000,251261720,5980,5980,5980,5980,0
20230703,114900,251261720,5980,5980,5980,5980,0
20230703,114800,251261720,5980,5980,5980,5980,0
20230703,114700,251261720,5980,5980,5980,5980,121
20230703,114600,250538140,5990,5980,5990,5980,57
20230703,114500,250197270,5980,5980,5980,5980,98
20230703,114400,249611230,5970,5970,5970,5970,0
20230703,114300,249611230,5970,5980,5980,5970,3200
20230703,114200,230501430,5990,6010,6010,5990,399
20230703,114100,228109360,6020,6020,6020,6020,0
20230703,114000,228109360,6020,6020,6020,6020,0
20230703,113900,228109360,6020,6020,6020,6020,0
20230703,113800,228109360,6020,6020,6020,6020,0
20230703,113700,228109360,6020,6000,6020,6000,51
20230703,113600,227803340,5990,5990,5990,5990,0
20230703,113500,227803340,5990,5990,5990,5990,0
20230703,113400,227803340,5990,5990,5990,5990,36
20230703,113300,227587700,6040,6040,6040,6040,0
20230703,113200,227587700,6040,6040,6040,6040,0
20230703,113100,227587700,6040,6040,6040,6040,0
20230703,113000,227587700,6040,6040,6040,6040,0
20230703,112900,227587700,6040,6040,6040,6040,5
20230703,112800,227557500,6040,6040,6040,6040,0
20230703,112700,227557500,6040,6040,6040,6040,1
20230703,112600,227551460,5970,5970,5970,5970,0
20230703,112500,227551460,5970,5980,5980,5970,439
20230703,112400,224928110,5980,5980,5980,5980,1292
20230703,112300,217201950,5990,5990,5990,5990,264
20230703,112200,215620590,5990,6000,6000,5990,96
20230703,112100,215045400,5990,6000,6000,5990,197
20230703,112000,213865350,6000,6000,6000,6000,163
20230703,111900,212887350,6000,6000,6000,6000,0
20230703,111800,212887350,6000,6010,6010,6000,365
20230703,111700,210696560,6000,6000,6000,6000,0
20230703,111600,210696560,6000,6000,6000,6000,0
20230703,111500,210696560,6000,6000,6000,6000,0
20230703,111400,210696560,6000,6000,6000,6000,0
20230703,111300,210696560,6000,6000,6000,6000,0
20230703,111200,210696560,6000,6000,6000,6000,1073
20230703,111100,204258560,6000,6000,6000,6000,0
20230703,111000,204258560,6000,6050,6050,6000,2381
20230703,110900,189957270,6050,6050,6050,6050,0
20230703,110800,189957270,6050,6050,6050,6050,45
20230703,110700,189685020,6050,6050,6050,6050,40
20230703,110600,189443020,6050,6040,6050,6040,26
20230703,110500,189285780,6030,6030,6030,6030,0
20230703,110400,189285780,6030,6030,6030,6030,0
20230703,110300,189285780,6030,6030,6030,6030,0
20230703,110200,189285780,6030,6020,6030,6020,501
20230703,110100,186268640,6010,6010,6010,6010,10
20230703,110000,186208540,6000,6000,6000,6000,0
20230703,105900,186208540,6000,6000,6000,6000,0
20230703,105800,186208540,6000,6000,6000,6000,0
20230703,105700,186208540,6000,6000,6000,6000,0
20230703,105600,186208540,6000,6000,6000,6000,0
20230703,105500,186208540,6000,6000,6000,6000,0
20230703,105400,186208540,6000,6000,6000,6000,0
20230703,105300,186208540,6000,6000,6000,6000,0
20230703,105200,186208540,6000,6000,6000,6000,0
20230703,105100,186208540,6000,6010,6010,6000,300
20230703,105000,184407550,6020,6020,6020,6020,61
20230703,104900,184040330,6030,6030,6030,6030,0
20230703,104800,184040330,6030,6030,6030,6030,0
20230703,104700,184040330,6030,6030,6030,6030,15
20230703,104600,183949880,6030,6030,6030,6030,0
20230703,104500,183949880,6030,6030,6030,6030,0
20230703,104400,183949880,6030,6030,6030,6030,0
20230703,104300,183949880,6030,6030,6030,6030,0
20230703,104200,183949880,6030,6030,6030,6030,0
20230703,104100,183949880,6030,6030,6030,6030,0
20230703,104000,183949880,6030,6030,6030,6030,10
20230703,103900,183889580,6030,6030,6030,6030,23
20230703,103800,183750890,6030,6030,6030,6030,0
20230703,103700,183750890,6030,6030,6030,6030,0
20230703,103600,183750890,6030,6030,6030,6030,0
20230703,103500,183750890,6030,6030,6030,6030,50
20230703,103400,183449390,6020,6020,6020,6020,85
20230703,103300,182937690,6030,6030,6030,6030,0
20230703,103200,182937690,6030,6030,6030,6030,0
20230703,103100,182937690,6030,6030,6030,6030,0
20230703,103000,182937690,6030,6030,6030,6030,0
20230703,102900,182937690,6030,6030,6030,6030,2
20230703,102800,182925630,6030,6010,6030,6010,39
20230703,102700,182690850,6010,6020,6020,6010,58
20230703,102600,182341980,6020,6020,6020,6020,0
20230703,102500,182341980,6020,6020,6020,6020,1
20230703,102400,182335960,6010,6010,6010,6010,0
20230703,102300,182335960,6010,6030,6030,6010,889
20230703,102200,176980120,6020,6020,6020,6020,0
20230703,102100,176980120,6020,6020,6020,6020,0
20230703,102000,176980120,6020,6020,6020,6020,49
20230703,101900,176685140,6020,6020,6020,6020,1
20230703,101800,176679120,6020,6020,6020,6020,0
20230703,101700,176679120,6020,6020,6020,6020,0
20230703,101600,176679120,6020,6020,6020,6020,30
20230703,101500,176498520,6020,6020,6020,6020,50
20230703,101400,176197520,6030,6030,6030,6030,9
20230703,101300,176143250,6030,6030,6030,6030,0
20230703,101200,176143250,6030,6030,6030,6030,1
20230703,101100,176137220,6030,6030,6030,6030,30
20230703,101000,175956320,6040,6040,6040,6040,1
20230703,100900,175950280,6040,6040,6040,6040,0
20230703,100800,175950280,6040,6030,6040,6030,6
20230703,100700,175914070,6030,6030,6030,6030,175
20230703,100600,174858820,6030,6030,6030,6030,1
20230703,100500,174852790,6040,6040,6040,6040,0
20230703,100400,174852790,6040,6040,6040,6040,0
20230703,100300,174852790,6040,6040,6040,6040,0
20230703,100200,174852790,6040,6040,6040,6040,255
20230703,100100,173312590,6040,6040,6040,6040,0
20230703,100000,173312590,6040,6040,6040,6040,4
20230703,095900,173288430,6040,6040,6040,6040,0
20230703,095800,173288430,6040,6040,6040,6040,0
20230703,095700,173288430,6040,6040,6040,6040,30
20230703,095600,173107230,6040,6040,6040,6040,16
20230703,095500,173010590,6030,6030,6030,6030,0
20230703,095400,173010590,6030,6030,6030,6030,0
20230703,095300,173010590,6030,6030,6030,6030,0
20230703,095200,173010590,6030,6030,6030,6030,0
20230703,095100,173010590,6030,6060,6060,5970,15916
20230703,095000,77712490,6060,6060,6060,6060,0
20230703,094900,77712490,6060,6060,6060,6060,0
20230703,094800,77712490,6060,6060,6060,6060,30
20230703,094700,77530690,6070,6070,6070,6070,0
20230703,094600,77530690,6070,6070,6070,6070,72
20230703,094500,77093650,6070,6080,6080,6070,110
20230703,094400,76425850,6080,6080,6080,6080,12
20230703,094300,76352890,6070,6070,6070,6070,0
20230703,094200,76352890,6070,6070,6070,6070,0
20230703,094100,76352890,6070,6070,6070,6070,0
20230703,094000,76352890,6070,6080,6080,6070,23
20230703,093900,76213170,6070,6070,6070,6070,57
20230703,093800,75867180,6070,6050,6070,6050,60
20230703,093700,75504140,6070,6060,6070,6060,8
20230703,093600,75455590,6050,6050,6050,6050,0
20230703,093500,75455590,6050,6050,6050,6050,0
20230703,093400,75455590,6050,6060,6060,6050,532
20230703,093300,72234650,6070,6070,6070,6070,0
20230703,093200,72234650,6070,6080,6080,6070,17
20230703,093100,72131300,6090,6090,6090,6090,0
20230703,093000,72131300,6090,6090,6090,6090,2
20230703,092900,72119120,6090,6090,6090,6090,60
20230703,092800,71753720,6090,6090,6090,6090,0
20230703,092700,71753720,6090,6090,6090,6090,11
20230703,092600,71686730,6080,6070,6080,6070,590
20230703,092500,68102360,6070,6070,6070,6070,11
20230703,092400,68035590,6060,6060,6060,6060,100
20230703,092300,67429590,6060,6050,6060,6050,340
20230703,092200,65370230,6050,6050,6050,6050,30
20230703,092100,65188730,6050,6050,6050,6050,50
20230703,092000,64886230,6050,6050,6050,6050,0
20230703,091900,64886230,6050,6050,6050,6050,25
20230703,091800,64734980,6060,6060,6060,6060,1
20230703,091700,64728920,6060,6060,6060,6060,0
20230703,091600,64728920,6060,6060,6060,6060,0
20230703,091500,64728920,6060,6060,6060,6060,1
20230703,091400,64722860,6060,6060,6060,6060,135
20230703,091300,63904760,6050,6060,6060,6050,1268
20230703,091200,56221850,6060,6070,6080,6060,683
20230703,091100,52080580,6050,6060,6070,6040,291
20230703,091000,50316760,6030,6050,6050,6030,27
20230703,090900,50153710,6030,6030,6030,6030,500
20230703,090800,47138710,6060,6040,6060,6040,74
20230703,090700,46691260,6070,5990,6070,5990,830
20230703,090600,41679360,5970,5960,5980,5960,369
20230703,090500,39477920,5970,6010,6010,5970,3569
20230703,090400,18141100,6030,6030,6030,6030,0
20230703,090300,18141100,6030,6050,6050,6030,847
20230703,090200,13023450,6050,6060,6060,6050,237
20230703,090100,11588760,6070,6010,6070,6010,354
20230703,090000,9452000,5980,5980,6010,5980,1578