KissMeData/014130/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185600,168251150,5830,5830,5830,5830,314
20230705,185500,168251150,5830,5830,5830,5830,0
20230705,185400,168251150,5830,5830,5830,5830,0
20230705,185300,168251150,5830,5830,5830,5830,0
20230705,185200,168251150,5830,5830,5830,5830,0
20230705,185100,168251150,5830,5830,5830,5830,0
20230705,185000,168251150,5830,5830,5830,5830,0
20230705,184900,168251150,5830,5830,5830,5830,0
20230705,184800,168251150,5830,5830,5830,5830,0
20230705,184700,168251150,5830,5830,5830,5830,0
20230705,184600,168251150,5830,5830,5830,5830,0
20230705,184500,168251150,5830,5830,5830,5830,0
20230705,184400,168251150,5830,5830,5830,5830,0
20230705,184300,168251150,5830,5830,5830,5830,0
20230705,184200,168251150,5830,5830,5830,5830,0
20230705,184100,168251150,5830,5830,5830,5830,0
20230705,184000,168251150,5830,5830,5830,5830,0
20230705,183900,168251150,5830,5830,5830,5830,0
20230705,183800,168251150,5830,5830,5830,5830,0
20230705,183700,168251150,5830,5830,5830,5830,0
20230705,183600,168251150,5830,5830,5830,5830,0
20230705,183500,168251150,5830,5830,5830,5830,0
20230705,183400,168251150,5830,5830,5830,5830,0
20230705,183300,168251150,5830,5830,5830,5830,0
20230705,183200,168251150,5830,5830,5830,5830,0
20230705,183100,168251150,5830,5830,5830,5830,0
20230705,183000,168251150,5830,5830,5830,5830,0
20230705,182900,168251150,5830,5830,5830,5830,0
20230705,182800,168251150,5830,5830,5830,5830,0
20230705,182700,168251150,5830,5830,5830,5830,0
20230705,182600,168251150,5830,5830,5830,5830,314
20230705,182500,168251150,5830,5830,5830,5830,0
20230705,182400,168251150,5830,5830,5830,5830,0
20230705,182300,168251150,5830,5830,5830,5830,0
20230705,182200,168251150,5830,5830,5830,5830,0
20230705,182100,168251150,5830,5830,5830,5830,0
20230705,182000,168251150,5830,5830,5830,5830,0
20230705,181900,168251150,5830,5830,5830,5830,0
20230705,181800,168251150,5830,5830,5830,5830,0
20230705,181700,168251150,5830,5830,5830,5830,0
20230705,181600,168251150,5830,5830,5830,5830,0
20230705,181500,168251150,5830,5830,5830,5830,0
20230705,181400,168251150,5830,5830,5830,5830,0
20230705,181300,168251150,5830,5830,5830,5830,0
20230705,181200,168251150,5830,5830,5830,5830,0
20230705,181100,168251150,5830,5830,5830,5830,0
20230705,181000,168251150,5830,5830,5830,5830,0
20230705,180900,168251150,5830,5830,5830,5830,0
20230705,180800,168251150,5830,5830,5830,5830,0
20230705,180700,168251150,5830,5830,5830,5830,0
20230705,180600,168251150,5830,5830,5830,5830,0
20230705,180500,168251150,5830,5830,5830,5830,0
20230705,180400,168251150,5830,5830,5830,5830,0
20230705,180300,168251150,5830,5830,5830,5830,0
20230705,180200,168251150,5830,5830,5830,5830,0
20230705,180100,168251150,5830,5830,5830,5830,0
20230705,180000,168251150,5830,5830,5830,5830,0
20230705,175900,168251150,5830,5830,5830,5830,0
20230705,175800,168251150,5830,5830,5830,5830,0
20230705,175700,168251150,5830,5830,5830,5830,0
20230705,175600,168251150,5830,5830,5830,5830,314
20230705,175500,168251150,5830,5830,5830,5830,0
20230705,175400,168251150,5830,5830,5830,5830,0
20230705,175300,168251150,5830,5830,5830,5830,0
20230705,175200,168251150,5830,5830,5830,5830,0
20230705,175100,168251150,5830,5830,5830,5830,0
20230705,175000,168251150,5830,5830,5830,5830,0
20230705,174900,168251150,5830,5830,5830,5830,0
20230705,174800,168251150,5830,5830,5830,5830,0
20230705,174700,168251150,5830,5830,5830,5830,0
20230705,174600,168251150,5830,5830,5830,5830,0
20230705,174500,168251150,5830,5830,5830,5830,0
20230705,174400,168251150,5830,5830,5830,5830,0
20230705,174300,168251150,5830,5830,5830,5830,0
20230705,174200,168251150,5830,5830,5830,5830,0
20230705,174100,168251150,5830,5830,5830,5830,0
20230705,174000,168251150,5830,5830,5830,5830,0
20230705,173900,168251150,5830,5830,5830,5830,0
20230705,173800,168251150,5830,5830,5830,5830,0
20230705,173700,168251150,5830,5830,5830,5830,0
20230705,173600,168251150,5830,5830,5830,5830,0
20230705,173500,168251150,5830,5830,5830,5830,0
20230705,173400,168251150,5830,5830,5830,5830,0
20230705,173300,168251150,5830,5830,5830,5830,0
20230705,173200,168251150,5830,5830,5830,5830,0
20230705,173100,168251150,5830,5830,5830,5830,0
20230705,173000,168251150,5830,5830,5830,5830,0
20230705,172900,168251150,5830,5830,5830,5830,0
20230705,172800,168251150,5830,5830,5830,5830,0
20230705,172700,168251150,5830,5830,5830,5830,0
20230705,172600,168251150,5830,5830,5830,5830,314
20230705,172500,168251150,5830,5830,5830,5830,0
20230705,172400,168251150,5830,5830,5830,5830,0
20230705,172300,168251150,5830,5830,5830,5830,0
20230705,172200,168251150,5830,5830,5830,5830,0
20230705,172100,168251150,5830,5830,5830,5830,0
20230705,172000,168251150,5830,5830,5830,5830,0
20230705,171900,168251150,5830,5830,5830,5830,0
20230705,171800,168251150,5830,5830,5830,5830,0
20230705,171700,168251150,5830,5830,5830,5830,0
20230705,171600,168251150,5830,5830,5830,5830,0
20230705,171500,168251150,5830,5830,5830,5830,0
20230705,171400,168251150,5830,5830,5830,5830,0
20230705,171300,168251150,5830,5830,5830,5830,0
20230705,171200,168251150,5830,5830,5830,5830,0
20230705,171100,168251150,5830,5830,5830,5830,0
20230705,171000,168251150,5830,5830,5830,5830,0
20230705,170900,168251150,5830,5830,5830,5830,0
20230705,170800,168251150,5830,5830,5830,5830,0
20230705,170700,168251150,5830,5830,5830,5830,0
20230705,170600,168251150,5830,5830,5830,5830,0
20230705,170500,168251150,5830,5830,5830,5830,0
20230705,170400,168251150,5830,5830,5830,5830,0
20230705,170300,168251150,5830,5830,5830,5830,0
20230705,170200,168251150,5830,5830,5830,5830,0
20230705,170100,168251150,5830,5830,5830,5830,0
20230705,170000,168251150,5830,5830,5830,5830,0
20230705,165900,168251150,5830,5830,5830,5830,0
20230705,165800,168251150,5830,5830,5830,5830,0
20230705,165700,168251150,5830,5830,5830,5830,0
20230705,165600,168251150,5830,5830,5830,5830,314
20230705,165500,168251150,5830,5830,5830,5830,0
20230705,165400,168251150,5830,5830,5830,5830,0
20230705,165300,168251150,5830,5830,5830,5830,0
20230705,165200,168251150,5830,5830,5830,5830,0
20230705,165100,168251150,5830,5830,5830,5830,0
20230705,165000,168251150,5830,5830,5830,5830,0
20230705,164900,168251150,5830,5830,5830,5830,0
20230705,164800,168251150,5830,5830,5830,5830,0
20230705,164700,168251150,5830,5830,5830,5830,0
20230705,164600,168251150,5830,5830,5830,5830,0
20230705,164500,168251150,5830,5830,5830,5830,0
20230705,164400,168251150,5830,5830,5830,5830,0
20230705,164300,168251150,5830,5830,5830,5830,0
20230705,164200,168251150,5830,5830,5830,5830,0
20230705,164100,168251150,5830,5830,5830,5830,0
20230705,164000,168251150,5830,5830,5830,5830,0
20230705,163900,168251150,5830,5830,5830,5830,0
20230705,163800,168251150,5830,5830,5830,5830,0
20230705,163700,168251150,5830,5830,5830,5830,0
20230705,163600,168251150,5830,5830,5830,5830,0
20230705,163500,168251150,5830,5830,5830,5830,0
20230705,163400,168251150,5830,5830,5830,5830,0
20230705,163300,168251150,5830,5830,5830,5830,0
20230705,163200,168251150,5830,5830,5830,5830,0
20230705,163100,168251150,5830,5830,5830,5830,0
20230705,163000,168251150,5830,5830,5830,5830,0
20230705,162900,168251150,5830,5830,5830,5830,0
20230705,162800,168251150,5830,5830,5830,5830,0
20230705,162700,168251150,5830,5830,5830,5830,0
20230705,162600,168251150,5830,5830,5830,5830,314
20230705,162500,168251150,5830,5830,5830,5830,0
20230705,162400,168251150,5830,5830,5830,5830,0
20230705,162300,168251150,5830,5830,5830,5830,0
20230705,162200,168251150,5830,5830,5830,5830,0
20230705,162100,168251150,5830,5830,5830,5830,0
20230705,162000,168251150,5830,5830,5830,5830,0
20230705,161900,168251150,5830,5830,5830,5830,0
20230705,161800,168251150,5830,5830,5830,5830,0
20230705,161700,168251150,5830,5830,5830,5830,0
20230705,161600,168251150,5830,5830,5830,5830,0
20230705,161500,168251150,5830,5830,5830,5830,0
20230705,161400,168251150,5830,5830,5830,5830,0
20230705,161300,168251150,5830,5830,5830,5830,0
20230705,161200,168251150,5830,5830,5830,5830,0
20230705,161100,168251150,5830,5830,5830,5830,0
20230705,161000,168251150,5830,5830,5830,5830,0
20230705,160900,168251150,5830,5830,5830,5830,0
20230705,160800,168251150,5830,5830,5830,5830,0
20230705,160700,168251150,5830,5830,5830,5830,0
20230705,160600,168251150,5830,5830,5830,5830,0
20230705,160500,168251150,5830,5830,5830,5830,0
20230705,160400,168251150,5830,5830,5830,5830,0
20230705,160300,168251150,5830,5830,5830,5830,0
20230705,160200,168251150,5830,5830,5830,5830,0
20230705,160100,168251150,5830,5830,5830,5830,0
20230705,160000,168251150,5830,5830,5830,5830,0
20230705,155900,168251150,5830,5830,5830,5830,0
20230705,155800,168251150,5830,5830,5830,5830,0
20230705,155700,168251150,5830,5830,5830,5830,0
20230705,155600,168251150,5830,5830,5830,5830,314
20230705,155500,168251150,5830,5830,5830,5830,0
20230705,155400,168251150,5830,5830,5830,5830,0
20230705,155300,168251150,5830,5830,5830,5830,0
20230705,155200,168251150,5830,5830,5830,5830,0
20230705,155100,168251150,5830,5830,5830,5830,0
20230705,155000,168251150,5830,5830,5830,5830,0
20230705,154900,168251150,5830,5830,5830,5830,0
20230705,154800,168251150,5830,5830,5830,5830,0
20230705,154700,168251150,5830,5830,5830,5830,0
20230705,154600,168251150,5830,5830,5830,5830,0
20230705,154500,168251150,5830,5830,5830,5830,0
20230705,154400,168251150,5830,5830,5830,5830,0
20230705,154300,168251150,5830,5830,5830,5830,0
20230705,154200,168251150,5830,5830,5830,5830,0
20230705,154100,168251150,5830,5830,5830,5830,0
20230705,154000,168251150,5830,5830,5830,5830,0
20230705,153900,168251150,5830,5830,5830,5830,0
20230705,153800,168251150,5830,5830,5830,5830,0
20230705,153700,168251150,5830,5830,5830,5830,0
20230705,153600,168251150,5830,5830,5830,5830,0
20230705,153500,168251150,5830,5830,5830,5830,0
20230705,153400,168251150,5830,5830,5830,5830,0
20230705,153300,168251150,5830,5830,5830,5830,0
20230705,153200,168251150,5830,5830,5830,5830,0
20230705,153100,168251150,5830,5830,5830,5830,0
20230705,153000,168251150,5830,5830,5830,5830,314
20230705,152900,166420530,5830,5830,5830,5830,0
20230705,152800,166420530,5830,5830,5830,5830,0
20230705,152700,166420530,5830,5830,5830,5830,0
20230705,152600,166420530,5830,5830,5830,5830,0
20230705,152500,166420530,5830,5830,5830,5830,0
20230705,152400,166420530,5830,5830,5830,5830,0
20230705,152300,166420530,5830,5830,5830,5830,0
20230705,152200,166420530,5830,5830,5830,5830,0
20230705,152100,166420530,5830,5830,5830,5830,0
20230705,152000,166420530,5830,5830,5830,5830,0
20230705,151900,166420530,5830,5810,5840,5790,228
20230705,151800,165096340,5790,5790,5790,5790,0
20230705,151700,165096340,5790,5790,5790,5790,0
20230705,151600,165096340,5790,5790,5790,5790,0
20230705,151500,165096340,5790,5790,5790,5790,0
20230705,151400,165096340,5790,5790,5790,5790,0
20230705,151300,165096340,5790,5790,5790,5790,500
20230705,151200,162201340,5790,5790,5790,5790,0
20230705,151100,162201340,5790,5790,5790,5790,0
20230705,151000,162201340,5790,5790,5790,5790,0
20230705,150900,162201340,5790,5790,5790,5790,0
20230705,150800,162201340,5790,5790,5790,5790,389
20230705,150700,159949030,5790,5790,5790,5790,69
20230705,150600,159549520,5790,5790,5790,5790,50
20230705,150500,159260020,5830,5830,5830,5830,101
20230705,150400,158671190,5830,5830,5830,5830,0
20230705,150300,158671190,5830,5800,5830,5800,267
20230705,150200,157119080,5780,5780,5780,5780,0
20230705,150100,157119080,5780,5780,5780,5780,0
20230705,150000,157119080,5780,5780,5780,5780,0
20230705,145900,157119080,5780,5780,5780,5780,1
20230705,145800,157113300,5800,5800,5800,5800,0
20230705,145700,157113300,5800,5800,5800,5800,0
20230705,145600,157113300,5800,5800,5800,5800,0
20230705,145500,157113300,5800,5800,5800,5800,0
20230705,145400,157113300,5800,5800,5800,5800,0
20230705,145300,157113300,5800,5780,5800,5780,201
20230705,145200,155951500,5800,5800,5800,5800,0
20230705,145100,155951500,5800,5800,5800,5800,0
20230705,145000,155951500,5800,5800,5800,5800,0
20230705,144900,155951500,5800,5800,5800,5800,0
20230705,144800,155951500,5800,5800,5800,5800,0
20230705,144700,155951500,5800,5800,5800,5800,0
20230705,144600,155951500,5800,5800,5800,5800,0
20230705,144500,155951500,5800,5800,5800,5800,0
20230705,144400,155951500,5800,5800,5800,5800,0
20230705,144300,155951500,5800,5800,5800,5800,0
20230705,144200,155951500,5800,5800,5800,5800,0
20230705,144100,155951500,5800,5800,5800,5800,0
20230705,144000,155951500,5800,5800,5800,5800,1
20230705,143900,155945700,5780,5790,5790,5780,150
20230705,143800,155078090,5790,5790,5790,5790,0
20230705,143700,155078090,5790,5790,5790,5790,0
20230705,143600,155078090,5790,5790,5790,5790,0
20230705,143500,155078090,5790,5790,5790,5790,19
20230705,143400,154968080,5790,5790,5790,5790,20
20230705,143300,154852280,5800,5800,5800,5800,100
20230705,143200,154272280,5790,5790,5790,5790,0
20230705,143100,154272280,5790,5790,5790,5790,0
20230705,143000,154272280,5790,5790,5790,5790,0
20230705,142900,154272280,5790,5790,5790,5790,500
20230705,142800,151377280,5800,5800,5800,5800,0
20230705,142700,151377280,5800,5800,5800,5800,0
20230705,142600,151377280,5800,5800,5800,5800,0
20230705,142500,151377280,5800,5800,5800,5800,0
20230705,142400,151377280,5800,5800,5800,5800,0
20230705,142300,151377280,5800,5800,5800,5800,0
20230705,142200,151377280,5800,5800,5800,5800,0
20230705,142100,151377280,5800,5800,5800,5800,0
20230705,142000,151377280,5800,5800,5800,5800,9
20230705,141900,151325080,5800,5800,5800,5800,0
20230705,141800,151325080,5800,5800,5800,5800,0
20230705,141700,151325080,5800,5800,5800,5800,0
20230705,141600,151325080,5800,5800,5800,5800,0
20230705,141500,151325080,5800,5800,5800,5800,235
20230705,141400,149962080,5790,5790,5790,5790,0
20230705,141300,149962080,5790,5790,5790,5790,0
20230705,141200,149962080,5790,5790,5790,5790,0
20230705,141100,149962080,5790,5790,5790,5790,0
20230705,141000,149962080,5790,5790,5790,5790,1254
20230705,140900,142701420,5800,5800,5800,5800,1331
20230705,140800,134981620,5800,5800,5800,5800,155
20230705,140700,134082620,5810,5810,5810,5810,0
20230705,140600,134082620,5810,5810,5810,5810,753
20230705,140500,129707690,5820,5820,5820,5820,300
20230705,140400,127961690,5820,5820,5820,5820,0
20230705,140300,127961690,5820,5820,5820,5820,0
20230705,140200,127961690,5820,5820,5820,5820,7
20230705,140100,127920950,5840,5820,5840,5820,18
20230705,140000,127815990,5830,5830,5830,5830,100
20230705,135900,127232990,5830,5830,5830,5830,0
20230705,135800,127232990,5830,5830,5830,5830,0
20230705,135700,127232990,5830,5830,5830,5830,0
20230705,135600,127232990,5830,5830,5830,5830,0
20230705,135500,127232990,5830,5830,5830,5830,0
20230705,135400,127232990,5830,5830,5830,5830,0
20230705,135300,127232990,5830,5830,5830,5830,0
20230705,135200,127232990,5830,5830,5830,5830,0
20230705,135100,127232990,5830,5830,5830,5830,0
20230705,135000,127232990,5830,5830,5830,5830,0
20230705,134900,127232990,5830,5830,5830,5830,0
20230705,134800,127232990,5830,5830,5830,5830,0
20230705,134700,127232990,5830,5830,5830,5830,30
20230705,134600,127058090,5830,5830,5830,5830,50
20230705,134500,126766590,5830,5830,5830,5830,0
20230705,134400,126766590,5830,5830,5830,5830,0
20230705,134300,126766590,5830,5830,5830,5830,0
20230705,134200,126766590,5830,5830,5830,5830,0
20230705,134100,126766590,5830,5830,5830,5830,0
20230705,134000,126766590,5830,5830,5830,5830,0
20230705,133900,126766590,5830,5830,5830,5830,0
20230705,133800,126766590,5830,5830,5830,5830,1
20230705,133700,126760760,5820,5820,5820,5820,0
20230705,133600,126760760,5820,5820,5820,5820,0
20230705,133500,126760760,5820,5820,5820,5820,6
20230705,133400,126725840,5820,5820,5820,5820,0
20230705,133300,126725840,5820,5820,5820,5820,80
20230705,133200,126260240,5820,5820,5820,5820,20
20230705,133100,126143840,5820,5820,5820,5820,0
20230705,133000,126143840,5820,5820,5820,5820,0
20230705,132900,126143840,5820,5820,5820,5820,0
20230705,132800,126143840,5820,5820,5820,5820,0
20230705,132700,126143840,5820,5820,5820,5820,0
20230705,132600,126143840,5820,5820,5820,5820,0
20230705,132500,126143840,5820,5820,5820,5820,0
20230705,132400,126143840,5820,5820,5820,5820,4
20230705,132300,126120560,5830,5830,5830,5830,20
20230705,132200,126003960,5810,5810,5810,5810,0
20230705,132100,126003960,5810,5810,5810,5810,0
20230705,132000,126003960,5810,5810,5810,5810,0
20230705,131900,126003960,5810,5810,5810,5810,0
20230705,131800,126003960,5810,5810,5810,5810,0
20230705,131700,126003960,5810,5810,5810,5810,0
20230705,131600,126003960,5810,5810,5810,5810,0
20230705,131500,126003960,5810,5810,5810,5810,0
20230705,131400,126003960,5810,5810,5810,5810,30
20230705,131300,125829660,5820,5820,5820,5820,0
20230705,131200,125829660,5820,5820,5820,5820,0
20230705,131100,125829660,5820,5820,5820,5820,100
20230705,131000,125247660,5820,5820,5820,5820,123
20230705,130900,124531800,5820,5820,5820,5820,0
20230705,130800,124531800,5820,5820,5820,5820,0
20230705,130700,124531800,5820,5820,5820,5820,0
20230705,130600,124531800,5820,5820,5820,5820,0
20230705,130500,124531800,5820,5820,5820,5820,0
20230705,130400,124531800,5820,5820,5820,5820,0
20230705,130300,124531800,5820,5820,5820,5820,0
20230705,130200,124531800,5820,5820,5820,5820,0
20230705,130100,124531800,5820,5820,5820,5820,0
20230705,130000,124531800,5820,5820,5820,5820,0
20230705,125900,124531800,5820,5820,5820,5820,0
20230705,125800,124531800,5820,5820,5820,5820,50
20230705,125700,124240800,5820,5820,5820,5820,0
20230705,125600,124240800,5820,5820,5820,5820,0
20230705,125500,124240800,5820,5820,5820,5820,9
20230705,125400,124188420,5830,5830,5830,5830,40
20230705,125300,123955220,5830,5830,5830,5830,0
20230705,125200,123955220,5830,5830,5830,5830,0
20230705,125100,123955220,5830,5830,5830,5830,0
20230705,125000,123955220,5830,5830,5830,5830,0
20230705,124900,123955220,5830,5830,5830,5830,0
20230705,124800,123955220,5830,5820,5830,5820,33
20230705,124700,123762840,5820,5820,5820,5820,6
20230705,124600,123727920,5810,5810,5810,5810,0
20230705,124500,123727920,5810,5810,5810,5810,0
20230705,124400,123727920,5810,5810,5810,5810,0
20230705,124300,123727920,5810,5820,5820,5810,136
20230705,124200,122937200,5830,5830,5830,5830,0
20230705,124100,122937200,5830,5830,5830,5830,76
20230705,124000,122494120,5830,5830,5830,5830,0
20230705,123900,122494120,5830,5830,5830,5830,0
20230705,123800,122494120,5830,5830,5830,5830,0
20230705,123700,122494120,5830,5830,5830,5830,49
20230705,123600,122208450,5830,5830,5830,5830,122
20230705,123500,121497190,5810,5810,5810,5810,72
20230705,123400,121078870,5810,5810,5810,5810,0
20230705,123300,121078870,5810,5810,5810,5810,0
20230705,123200,121078870,5810,5820,5820,5810,120
20230705,123100,120381550,5820,5820,5820,5820,50
20230705,123000,120090550,5810,5810,5810,5810,0
20230705,122900,120090550,5810,5810,5810,5810,0
20230705,122800,120090550,5810,5810,5810,5810,0
20230705,122700,120090550,5810,5810,5810,5810,0
20230705,122600,120090550,5810,5810,5810,5810,0
20230705,122500,120090550,5810,5810,5810,5810,0
20230705,122400,120090550,5810,5810,5810,5810,0
20230705,122300,120090550,5810,5810,5810,5810,0
20230705,122200,120090550,5810,5810,5810,5810,0
20230705,122100,120090550,5810,5810,5810,5810,0
20230705,122000,120090550,5810,5810,5810,5810,100
20230705,121900,119509550,5810,5810,5810,5810,0
20230705,121800,119509550,5810,5810,5810,5810,0
20230705,121700,119509550,5810,5810,5810,5810,0
20230705,121600,119509550,5810,5810,5810,5810,0
20230705,121500,119509550,5810,5810,5810,5810,0
20230705,121400,119509550,5810,5810,5810,5810,0
20230705,121300,119509550,5810,5810,5810,5810,0
20230705,121200,119509550,5810,5810,5810,5810,0
20230705,121100,119509550,5810,5810,5810,5810,0
20230705,121000,119509550,5810,5810,5810,5810,0
20230705,120900,119509550,5810,5810,5810,5810,0
20230705,120800,119509550,5810,5810,5810,5810,150
20230705,120700,118638050,5810,5810,5810,5810,0
20230705,120600,118638050,5810,5810,5810,5810,0
20230705,120500,118638050,5810,5810,5810,5810,0
20230705,120400,118638050,5810,5810,5810,5810,0
20230705,120300,118638050,5810,5810,5810,5810,0
20230705,120200,118638050,5810,5810,5810,5810,0
20230705,120100,118638050,5810,5810,5810,5810,0
20230705,120000,118638050,5810,5810,5810,5810,0
20230705,115900,118638050,5810,5810,5810,5810,0
20230705,115800,118638050,5810,5810,5810,5810,0
20230705,115700,118638050,5810,5810,5810,5810,0
20230705,115600,118638050,5810,5810,5810,5810,0
20230705,115500,118638050,5810,5810,5810,5810,0
20230705,115400,118638050,5810,5810,5810,5810,0
20230705,115300,118638050,5810,5810,5810,5810,0
20230705,115200,118638050,5810,5810,5810,5810,0
20230705,115100,118638050,5810,5810,5810,5810,0
20230705,115000,118638050,5810,5810,5810,5810,0
20230705,114900,118638050,5810,5810,5810,5810,0
20230705,114800,118638050,5810,5810,5810,5810,0
20230705,114700,118638050,5810,5810,5810,5810,0
20230705,114600,118638050,5810,5810,5810,5810,0
20230705,114500,118638050,5810,5810,5810,5810,0
20230705,114400,118638050,5810,5810,5810,5810,0
20230705,114300,118638050,5810,5810,5810,5810,0
20230705,114200,118638050,5810,5810,5810,5810,0
20230705,114100,118638050,5810,5810,5810,5810,19
20230705,114000,118527660,5840,5840,5840,5840,0
20230705,113900,118527660,5840,5840,5840,5840,20
20230705,113800,118410860,5840,5840,5840,5840,0
20230705,113700,118410860,5840,5840,5840,5840,0
20230705,113600,118410860,5840,5840,5840,5840,0
20230705,113500,118410860,5840,5840,5840,5840,0
20230705,113400,118410860,5840,5840,5840,5840,0
20230705,113300,118410860,5840,5840,5840,5840,0
20230705,113200,118410860,5840,5840,5840,5840,0
20230705,113100,118410860,5840,5840,5840,5840,0
20230705,113000,118410860,5840,5840,5840,5840,0
20230705,112900,118410860,5840,5840,5840,5840,0
20230705,112800,118410860,5840,5840,5840,5840,0
20230705,112700,118410860,5840,5840,5840,5840,0
20230705,112600,118410860,5840,5840,5840,5840,0
20230705,112500,118410860,5840,5840,5840,5840,0
20230705,112400,118410860,5840,5840,5840,5840,0
20230705,112300,118410860,5840,5840,5840,5840,0
20230705,112200,118410860,5840,5840,5840,5840,0
20230705,112100,118410860,5840,5840,5840,5840,0
20230705,112000,118410860,5840,5840,5840,5840,0
20230705,111900,118410860,5840,5840,5840,5840,0
20230705,111800,118410860,5840,5840,5840,5840,0
20230705,111700,118410860,5840,5840,5840,5840,0
20230705,111600,118410860,5840,5840,5840,5840,0
20230705,111500,118410860,5840,5840,5840,5840,0
20230705,111400,118410860,5840,5840,5840,5840,0
20230705,111300,118410860,5840,5840,5840,5840,0
20230705,111200,118410860,5840,5840,5840,5840,0
20230705,111100,118410860,5840,5840,5840,5840,0
20230705,111000,118410860,5840,5840,5840,5840,0
20230705,110900,118410860,5840,5840,5840,5840,100
20230705,110800,117826860,5840,5840,5840,5840,0
20230705,110700,117826860,5840,5840,5840,5840,0
20230705,110600,117826860,5840,5840,5840,5840,0
20230705,110500,117826860,5840,5840,5840,5840,0
20230705,110400,117826860,5840,5840,5840,5840,0
20230705,110300,117826860,5840,5840,5840,5840,0
20230705,110200,117826860,5840,5840,5840,5840,0
20230705,110100,117826860,5840,5840,5840,5840,0
20230705,110000,117826860,5840,5840,5840,5840,0
20230705,105900,117826860,5840,5840,5840,5840,0
20230705,105800,117826860,5840,5840,5840,5840,0
20230705,105700,117826860,5840,5840,5840,5840,0
20230705,105600,117826860,5840,5840,5840,5840,0
20230705,105500,117826860,5840,5840,5840,5840,0
20230705,105400,117826860,5840,5840,5840,5840,0
20230705,105300,117826860,5840,5810,5840,5810,216
20230705,105200,116571870,5810,5810,5810,5810,200
20230705,105100,115409870,5840,5840,5840,5840,0
20230705,105000,115409870,5840,5840,5840,5840,0
20230705,104900,115409870,5840,5840,5840,5840,0
20230705,104800,115409870,5840,5840,5840,5840,0
20230705,104700,115409870,5840,5840,5840,5840,20
20230705,104600,115293070,5840,5840,5840,5840,8
20230705,104500,115246350,5810,5820,5820,5810,1160
20230705,104400,108506440,5820,5840,5840,5820,95
20230705,104300,107953240,5810,5820,5820,5810,81
20230705,104200,107482550,5820,5820,5820,5820,0
20230705,104100,107482550,5820,5810,5820,5810,245
20230705,104000,106058200,5800,5840,5840,5800,664
20230705,103900,102199710,5850,5850,5850,5850,0
20230705,103800,102199710,5850,5840,5860,5840,355
20230705,103700,100122920,5840,5840,5840,5840,100
20230705,103600,99538920,5840,5810,5840,5810,278
20230705,103500,97919900,5840,5820,5840,5810,2206
20230705,103400,85101320,5830,5830,5830,5830,97
20230705,103300,84535810,5830,5830,5830,5830,0
20230705,103200,84535810,5830,5830,5830,5830,0
20230705,103100,84535810,5830,5830,5830,5830,300
20230705,103000,82786810,5840,5840,5840,5840,304
20230705,102900,81011450,5840,5860,5860,5840,1248
20230705,102800,73722860,5880,5880,5880,5880,0
20230705,102700,73722860,5880,5880,5880,5880,0
20230705,102600,73722860,5880,5860,5880,5850,77
20230705,102500,73271980,5860,5860,5860,5860,300
20230705,102400,71513980,5880,5880,5880,5880,0
20230705,102300,71513980,5880,5880,5880,5880,0
20230705,102200,71513980,5880,5880,5880,5880,41
20230705,102100,71272900,5880,5860,5880,5860,126
20230705,102000,70534020,5880,5850,5880,5850,1074
20230705,101900,64242350,5850,5850,5850,5850,0
20230705,101800,64242350,5850,5850,5850,5850,63
20230705,101700,63873800,5850,5850,5850,5850,9
20230705,101600,63821150,5850,5840,5850,5840,624
20230705,101500,60173480,5840,5840,5840,5840,0
20230705,101400,60173480,5840,5840,5840,5840,0
20230705,101300,60173480,5840,5840,5840,5840,17
20230705,101200,60074200,5840,5840,5840,5840,0
20230705,101100,60074200,5840,5840,5840,5840,0
20230705,101000,60074200,5840,5840,5840,5840,218
20230705,100900,58801080,5830,5830,5830,5830,100
20230705,100800,58218080,5800,5800,5800,5800,0
20230705,100700,58218080,5800,5800,5800,5800,0
20230705,100600,58218080,5800,5810,5810,5800,200
20230705,100500,57057260,5830,5830,5830,5830,29
20230705,100400,56888190,5830,5830,5830,5830,589
20230705,100300,53454320,5830,5830,5830,5830,0
20230705,100200,53454320,5830,5830,5830,5830,419
20230705,100100,51011550,5830,5830,5830,5830,1
20230705,100000,51005720,5800,5800,5800,5800,500
20230705,095900,48105720,5830,5830,5830,5830,10
20230705,095800,48047420,5800,5830,5830,5800,299
20230705,095700,46311560,5810,5810,5810,5810,100
20230705,095600,45730560,5820,5820,5820,5820,0
20230705,095500,45730560,5820,5820,5820,5820,100
20230705,095400,45148560,5820,5820,5820,5820,100
20230705,095300,44566560,5840,5840,5840,5840,200
20230705,095200,43398560,5840,5830,5840,5800,376
20230705,095100,41214720,5830,5830,5830,5830,150
20230705,095000,40340220,5840,5830,5840,5830,150
20230705,094900,39465330,5790,5810,5810,5790,2500
20230705,094800,24959930,5840,5840,5840,5840,0
20230705,094700,24959930,5840,5820,5840,5820,368
20230705,094600,22818150,5830,5830,5830,5830,0
20230705,094500,22818150,5830,5840,5840,5830,200
20230705,094400,21651150,5860,5860,5860,5860,0
20230705,094300,21651150,5860,5860,5860,5860,0
20230705,094200,21651150,5860,5860,5860,5860,0
20230705,094100,21651150,5860,5860,5860,5860,0
20230705,094000,21651150,5860,5860,5860,5860,0
20230705,093900,21651150,5860,5860,5860,5860,95
20230705,093800,21094450,5860,5830,5860,5830,419
20230705,093700,18642700,5830,5820,5830,5820,384
20230705,093600,16407790,5820,5800,5820,5800,183
20230705,093500,15345500,5790,5790,5790,5790,0
20230705,093400,15345500,5790,5790,5790,5790,0
20230705,093300,15345500,5790,5790,5790,5790,183
20230705,093200,14285930,5800,5790,5800,5790,455
20230705,093100,11649900,5790,5790,5790,5790,5
20230705,093000,11620950,5780,5780,5780,5780,0
20230705,092900,11620950,5780,5780,5780,5780,0
20230705,092800,11620950,5780,5790,5790,5780,1837
20230705,092700,1002390,5810,5810,5810,5810,0
20230705,092600,1002390,5810,5810,5810,5810,0
20230705,092500,1002390,5810,5810,5810,5810,20
20230705,092400,886190,5780,5780,5780,5780,0
20230705,092300,886190,5780,5780,5780,5780,0
20230705,092200,886190,5780,5780,5780,5780,0
20230705,092100,886190,5780,5780,5780,5780,42
20230705,092000,643430,5820,5780,5820,5780,4
20230705,091900,620250,5820,5820,5820,5820,0
20230705,091800,620250,5820,5820,5820,5820,0
20230705,091700,620250,5820,5820,5820,5820,0
20230705,091600,620250,5820,5820,5820,5820,0
20230705,091500,620250,5820,5820,5820,5820,0
20230705,091400,620250,5820,5820,5820,5820,0
20230705,091300,620250,5820,5820,5820,5820,0
20230705,091200,620250,5820,5820,5820,5820,2
20230705,091100,608610,5820,5820,5820,5820,0
20230705,091000,608610,5820,5820,5820,5820,0
20230705,090900,608610,5820,5820,5820,5820,0
20230705,090800,608610,5820,5820,5820,5820,2
20230705,090700,596970,5760,5760,5760,5760,3
20230705,090600,579690,5820,5820,5820,5820,0
20230705,090500,579690,5820,5820,5820,5820,0
20230705,090400,579690,5820,5820,5820,5820,0
20230705,090300,579690,5820,5820,5820,5820,0
20230705,090200,579690,5820,5820,5820,5820,0
20230705,090100,579690,5820,5820,5820,5820,0
20230705,090000,579690,5820,5820,5820,5790,100