KissMeData/225530/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,202700,202927320,6390,6390,6390,6390,2982
20230705,202600,202927320,6390,6390,6390,6390,0
20230705,202500,202927320,6390,6390,6390,6390,0
20230705,202400,202927320,6390,6390,6390,6390,0
20230705,202300,202927320,6390,6390,6390,6390,0
20230705,202200,202927320,6390,6390,6390,6390,0
20230705,202100,202927320,6390,6390,6390,6390,0
20230705,202000,202927320,6390,6390,6390,6390,0
20230705,201900,202927320,6390,6390,6390,6390,0
20230705,201800,202927320,6390,6390,6390,6390,0
20230705,201700,202927320,6390,6390,6390,6390,0
20230705,201600,202927320,6390,6390,6390,6390,0
20230705,201500,202927320,6390,6390,6390,6390,0
20230705,201400,202927320,6390,6390,6390,6390,0
20230705,201300,202927320,6390,6390,6390,6390,0
20230705,201200,202927320,6390,6390,6390,6390,0
20230705,201100,202927320,6390,6390,6390,6390,0
20230705,201000,202927320,6390,6390,6390,6390,0
20230705,200900,202927320,6390,6390,6390,6390,0
20230705,200800,202927320,6390,6390,6390,6390,0
20230705,200700,202927320,6390,6390,6390,6390,0
20230705,200600,202927320,6390,6390,6390,6390,0
20230705,200500,202927320,6390,6390,6390,6390,0
20230705,200400,202927320,6390,6390,6390,6390,0
20230705,200300,202927320,6390,6390,6390,6390,0
20230705,200200,202927320,6390,6390,6390,6390,0
20230705,200100,202927320,6390,6390,6390,6390,0
20230705,200000,202927320,6390,6390,6390,6390,0
20230705,195900,202927320,6390,6390,6390,6390,0
20230705,195800,202927320,6390,6390,6390,6390,0
20230705,195700,202927320,6390,6390,6390,6390,2982
20230705,195600,202927320,6390,6390,6390,6390,0
20230705,195500,202927320,6390,6390,6390,6390,0
20230705,195400,202927320,6390,6390,6390,6390,0
20230705,195300,202927320,6390,6390,6390,6390,0
20230705,195200,202927320,6390,6390,6390,6390,0
20230705,195100,202927320,6390,6390,6390,6390,0
20230705,195000,202927320,6390,6390,6390,6390,0
20230705,194900,202927320,6390,6390,6390,6390,0
20230705,194800,202927320,6390,6390,6390,6390,0
20230705,194700,202927320,6390,6390,6390,6390,0
20230705,194600,202927320,6390,6390,6390,6390,0
20230705,194500,202927320,6390,6390,6390,6390,0
20230705,194400,202927320,6390,6390,6390,6390,0
20230705,194300,202927320,6390,6390,6390,6390,0
20230705,194200,202927320,6390,6390,6390,6390,0
20230705,194100,202927320,6390,6390,6390,6390,0
20230705,194000,202927320,6390,6390,6390,6390,0
20230705,193900,202927320,6390,6390,6390,6390,0
20230705,193800,202927320,6390,6390,6390,6390,0
20230705,193700,202927320,6390,6390,6390,6390,0
20230705,193600,202927320,6390,6390,6390,6390,0
20230705,193500,202927320,6390,6390,6390,6390,0
20230705,193400,202927320,6390,6390,6390,6390,0
20230705,193300,202927320,6390,6390,6390,6390,0
20230705,193200,202927320,6390,6390,6390,6390,0
20230705,193100,202927320,6390,6390,6390,6390,0
20230705,193000,202927320,6390,6390,6390,6390,0
20230705,192900,202927320,6390,6390,6390,6390,0
20230705,192800,202927320,6390,6390,6390,6390,0
20230705,192700,202927320,6390,6390,6390,6390,2982
20230705,192600,202927320,6390,6390,6390,6390,0
20230705,192500,202927320,6390,6390,6390,6390,0
20230705,192400,202927320,6390,6390,6390,6390,0
20230705,192300,202927320,6390,6390,6390,6390,0
20230705,192200,202927320,6390,6390,6390,6390,0
20230705,192100,202927320,6390,6390,6390,6390,0
20230705,192000,202927320,6390,6390,6390,6390,0
20230705,191900,202927320,6390,6390,6390,6390,0
20230705,191800,202927320,6390,6390,6390,6390,0
20230705,191700,202927320,6390,6390,6390,6390,0
20230705,191600,202927320,6390,6390,6390,6390,0
20230705,191500,202927320,6390,6390,6390,6390,0
20230705,191400,202927320,6390,6390,6390,6390,0
20230705,191300,202927320,6390,6390,6390,6390,0
20230705,191200,202927320,6390,6390,6390,6390,0
20230705,191100,202927320,6390,6390,6390,6390,0
20230705,191000,202927320,6390,6390,6390,6390,0
20230705,190900,202927320,6390,6390,6390,6390,0
20230705,190800,202927320,6390,6390,6390,6390,0
20230705,190700,202927320,6390,6390,6390,6390,0
20230705,190600,202927320,6390,6390,6390,6390,0
20230705,190500,202927320,6390,6390,6390,6390,0
20230705,190400,202927320,6390,6390,6390,6390,0
20230705,190300,202927320,6390,6390,6390,6390,0
20230705,190200,202927320,6390,6390,6390,6390,0
20230705,190100,202927320,6390,6390,6390,6390,0
20230705,190000,202927320,6390,6390,6390,6390,0
20230705,185900,202927320,6390,6390,6390,6390,0
20230705,185800,202927320,6390,6390,6390,6390,0
20230705,185700,202927320,6390,6390,6390,6390,2982
20230705,185600,202927320,6390,6390,6390,6390,0
20230705,185500,202927320,6390,6390,6390,6390,0
20230705,185400,202927320,6390,6390,6390,6390,0
20230705,185300,202927320,6390,6390,6390,6390,0
20230705,185200,202927320,6390,6390,6390,6390,0
20230705,185100,202927320,6390,6390,6390,6390,0
20230705,185000,202927320,6390,6390,6390,6390,0
20230705,184900,202927320,6390,6390,6390,6390,0
20230705,184800,202927320,6390,6390,6390,6390,0
20230705,184700,202927320,6390,6390,6390,6390,0
20230705,184600,202927320,6390,6390,6390,6390,0
20230705,184500,202927320,6390,6390,6390,6390,0
20230705,184400,202927320,6390,6390,6390,6390,0
20230705,184300,202927320,6390,6390,6390,6390,0
20230705,184200,202927320,6390,6390,6390,6390,0
20230705,184100,202927320,6390,6390,6390,6390,0
20230705,184000,202927320,6390,6390,6390,6390,0
20230705,183900,202927320,6390,6390,6390,6390,0
20230705,183800,202927320,6390,6390,6390,6390,0
20230705,183700,202927320,6390,6390,6390,6390,0
20230705,183600,202927320,6390,6390,6390,6390,0
20230705,183500,202927320,6390,6390,6390,6390,0
20230705,183400,202927320,6390,6390,6390,6390,0
20230705,183300,202927320,6390,6390,6390,6390,0
20230705,183200,202927320,6390,6390,6390,6390,0
20230705,183100,202927320,6390,6390,6390,6390,0
20230705,183000,202927320,6390,6390,6390,6390,0
20230705,182900,202927320,6390,6390,6390,6390,0
20230705,182800,202927320,6390,6390,6390,6390,0
20230705,182700,202927320,6390,6390,6390,6390,2982
20230705,182600,202927320,6390,6390,6390,6390,0
20230705,182500,202927320,6390,6390,6390,6390,0
20230705,182400,202927320,6390,6390,6390,6390,0
20230705,182300,202927320,6390,6390,6390,6390,0
20230705,182200,202927320,6390,6390,6390,6390,0
20230705,182100,202927320,6390,6390,6390,6390,0
20230705,182000,202927320,6390,6390,6390,6390,0
20230705,181900,202927320,6390,6390,6390,6390,0
20230705,181800,202927320,6390,6390,6390,6390,0
20230705,181700,202927320,6390,6390,6390,6390,0
20230705,181600,202927320,6390,6390,6390,6390,0
20230705,181500,202927320,6390,6390,6390,6390,0
20230705,181400,202927320,6390,6390,6390,6390,0
20230705,181300,202927320,6390,6390,6390,6390,0
20230705,181200,202927320,6390,6390,6390,6390,0
20230705,181100,202927320,6390,6390,6390,6390,0
20230705,181000,202927320,6390,6390,6390,6390,0
20230705,180900,202927320,6390,6390,6390,6390,0
20230705,180800,202927320,6390,6390,6390,6390,0
20230705,180700,202927320,6390,6390,6390,6390,0
20230705,180600,202927320,6390,6390,6390,6390,0
20230705,180500,202927320,6390,6390,6390,6390,0
20230705,180400,202927320,6390,6390,6390,6390,0
20230705,180300,202927320,6390,6390,6390,6390,0
20230705,180200,202927320,6390,6390,6390,6390,0
20230705,180100,202927320,6390,6390,6390,6390,0
20230705,180000,202927320,6390,6390,6390,6390,0
20230705,175900,202927320,6390,6390,6390,6390,0
20230705,175800,202927320,6390,6390,6390,6390,0
20230705,175700,202927320,6390,6390,6390,6390,2982
20230705,175600,202927320,6390,6390,6390,6390,0
20230705,175500,202927320,6390,6390,6390,6390,0
20230705,175400,202927320,6390,6390,6390,6390,0
20230705,175300,202927320,6390,6390,6390,6390,0
20230705,175200,202927320,6390,6390,6390,6390,0
20230705,175100,202927320,6390,6390,6390,6390,0
20230705,175000,202927320,6390,6390,6390,6390,0
20230705,174900,202927320,6390,6390,6390,6390,0
20230705,174800,202927320,6390,6390,6390,6390,0
20230705,174700,202927320,6390,6390,6390,6390,0
20230705,174600,202927320,6390,6390,6390,6390,0
20230705,174500,202927320,6390,6390,6390,6390,0
20230705,174400,202927320,6390,6390,6390,6390,0
20230705,174300,202927320,6390,6390,6390,6390,0
20230705,174200,202927320,6390,6390,6390,6390,0
20230705,174100,202927320,6390,6390,6390,6390,0
20230705,174000,202927320,6390,6390,6390,6390,0
20230705,173900,202927320,6390,6390,6390,6390,0
20230705,173800,202927320,6390,6390,6390,6390,0
20230705,173700,202927320,6390,6390,6390,6390,0
20230705,173600,202927320,6390,6390,6390,6390,0
20230705,173500,202927320,6390,6390,6390,6390,0
20230705,173400,202927320,6390,6390,6390,6390,0
20230705,173300,202927320,6390,6390,6390,6390,0
20230705,173200,202927320,6390,6390,6390,6390,0
20230705,173100,202927320,6390,6390,6390,6390,0
20230705,173000,202927320,6390,6390,6390,6390,0
20230705,172900,202927320,6390,6390,6390,6390,0
20230705,172800,202927320,6390,6390,6390,6390,0
20230705,172700,202927320,6390,6390,6390,6390,2982
20230705,172600,202927320,6390,6390,6390,6390,0
20230705,172500,202927320,6390,6390,6390,6390,0
20230705,172400,202927320,6390,6390,6390,6390,0
20230705,172300,202927320,6390,6390,6390,6390,0
20230705,172200,202927320,6390,6390,6390,6390,0
20230705,172100,202927320,6390,6390,6390,6390,0
20230705,172000,202927320,6390,6390,6390,6390,0
20230705,171900,202927320,6390,6390,6390,6390,0
20230705,171800,202927320,6390,6390,6390,6390,0
20230705,171700,202927320,6390,6390,6390,6390,0
20230705,171600,202927320,6390,6390,6390,6390,0
20230705,171500,202927320,6390,6390,6390,6390,0
20230705,171400,202927320,6390,6390,6390,6390,0
20230705,171300,202927320,6390,6390,6390,6390,0
20230705,171200,202927320,6390,6390,6390,6390,0
20230705,171100,202927320,6390,6390,6390,6390,0
20230705,171000,202927320,6390,6390,6390,6390,0
20230705,170900,202927320,6390,6390,6390,6390,0
20230705,170800,202927320,6390,6390,6390,6390,0
20230705,170700,202927320,6390,6390,6390,6390,0
20230705,170600,202927320,6390,6390,6390,6390,0
20230705,170500,202927320,6390,6390,6390,6390,0
20230705,170400,202927320,6390,6390,6390,6390,0
20230705,170300,202927320,6390,6390,6390,6390,0
20230705,170200,202927320,6390,6390,6390,6390,0
20230705,170100,202927320,6390,6390,6390,6390,0
20230705,170000,202927320,6390,6390,6390,6390,0
20230705,165900,202927320,6390,6390,6390,6390,0
20230705,165800,202927320,6390,6390,6390,6390,0
20230705,165700,202927320,6390,6390,6390,6390,2982
20230705,165600,202927320,6390,6390,6390,6390,0
20230705,165500,202927320,6390,6390,6390,6390,0
20230705,165400,202927320,6390,6390,6390,6390,0
20230705,165300,202927320,6390,6390,6390,6390,0
20230705,165200,202927320,6390,6390,6390,6390,0
20230705,165100,202927320,6390,6390,6390,6390,0
20230705,165000,202927320,6390,6390,6390,6390,0
20230705,164900,202927320,6390,6390,6390,6390,0
20230705,164800,202927320,6390,6390,6390,6390,0
20230705,164700,202927320,6390,6390,6390,6390,0
20230705,164600,202927320,6390,6390,6390,6390,0
20230705,164500,202927320,6390,6390,6390,6390,0
20230705,164400,202927320,6390,6390,6390,6390,0
20230705,164300,202927320,6390,6390,6390,6390,0
20230705,164200,202927320,6390,6390,6390,6390,0
20230705,164100,202927320,6390,6390,6390,6390,0
20230705,164000,202927320,6390,6390,6390,6390,0
20230705,163900,202927320,6390,6390,6390,6390,0
20230705,163800,202927320,6390,6390,6390,6390,0
20230705,163700,202927320,6390,6390,6390,6390,0
20230705,163600,202927320,6390,6390,6390,6390,0
20230705,163500,202927320,6390,6390,6390,6390,0
20230705,163400,202927320,6390,6390,6390,6390,0
20230705,163300,202927320,6390,6390,6390,6390,0
20230705,163200,202927320,6390,6390,6390,6390,0
20230705,163100,202927320,6390,6390,6390,6390,0
20230705,163000,202927320,6390,6390,6390,6390,0
20230705,162900,202927320,6390,6390,6390,6390,0
20230705,162800,202927320,6390,6390,6390,6390,0
20230705,162700,202927320,6390,6390,6390,6390,2982
20230705,162600,202927320,6390,6390,6390,6390,0
20230705,162500,202927320,6390,6390,6390,6390,0
20230705,162400,202927320,6390,6390,6390,6390,0
20230705,162300,202927320,6390,6390,6390,6390,0
20230705,162200,202927320,6390,6390,6390,6390,0
20230705,162100,202927320,6390,6390,6390,6390,0
20230705,162000,202927320,6390,6390,6390,6390,0
20230705,161900,202927320,6390,6390,6390,6390,0
20230705,161800,202927320,6390,6390,6390,6390,0
20230705,161700,202927320,6390,6390,6390,6390,0
20230705,161600,202927320,6390,6390,6390,6390,0
20230705,161500,202927320,6390,6390,6390,6390,0
20230705,161400,202927320,6390,6390,6390,6390,0
20230705,161300,202927320,6390,6390,6390,6390,0
20230705,161200,202927320,6390,6390,6390,6390,0
20230705,161100,202927320,6390,6390,6390,6390,0
20230705,161000,202927320,6390,6390,6390,6390,0
20230705,160900,202927320,6390,6390,6390,6390,0
20230705,160800,202927320,6390,6390,6390,6390,0
20230705,160700,202927320,6390,6390,6390,6390,0
20230705,160600,202927320,6390,6390,6390,6390,0
20230705,160500,202927320,6390,6390,6390,6390,0
20230705,160400,202927320,6390,6390,6390,6390,0
20230705,160300,202927320,6390,6390,6390,6390,0
20230705,160200,202927320,6390,6390,6390,6390,0
20230705,160100,202927320,6390,6390,6390,6390,0
20230705,160000,202927320,6390,6390,6390,6390,0
20230705,155900,202927320,6390,6390,6390,6390,0
20230705,155800,202927320,6390,6390,6390,6390,0
20230705,155700,202927320,6390,6390,6390,6390,2982
20230705,155600,202927320,6390,6390,6390,6390,0
20230705,155500,202927320,6390,6390,6390,6390,0
20230705,155400,202927320,6390,6390,6390,6390,0
20230705,155300,202927320,6390,6390,6390,6390,0
20230705,155200,202927320,6390,6390,6390,6390,0
20230705,155100,202927320,6390,6390,6390,6390,0
20230705,155000,202927320,6390,6390,6390,6390,0
20230705,154900,202927320,6390,6390,6390,6390,0
20230705,154800,202927320,6390,6390,6390,6390,0
20230705,154700,202927320,6390,6390,6390,6390,0
20230705,154600,202927320,6390,6390,6390,6390,0
20230705,154500,202927320,6390,6390,6390,6390,0
20230705,154400,202927320,6390,6390,6390,6390,0
20230705,154300,202927320,6390,6390,6390,6390,0
20230705,154200,202927320,6390,6390,6390,6390,0
20230705,154100,202927320,6390,6390,6390,6390,0
20230705,154000,202927320,6390,6390,6390,6390,0
20230705,153900,202927320,6390,6390,6390,6390,0
20230705,153800,202927320,6390,6390,6390,6390,0
20230705,153700,202927320,6390,6390,6390,6390,0
20230705,153600,202927320,6390,6390,6390,6390,0
20230705,153500,202927320,6390,6390,6390,6390,0
20230705,153400,202927320,6390,6390,6390,6390,0
20230705,153300,202927320,6390,6390,6390,6390,0
20230705,153200,202927320,6390,6390,6390,6390,0
20230705,153100,202927320,6390,6390,6390,6390,0
20230705,153000,202927320,6390,6390,6390,6390,2982
20230705,152900,183872340,6410,6410,6410,6410,0
20230705,152800,183872340,6410,6410,6410,6410,0
20230705,152700,183872340,6410,6410,6410,6410,0
20230705,152600,183872340,6410,6410,6410,6410,0
20230705,152500,183872340,6410,6410,6410,6410,0
20230705,152400,183872340,6410,6410,6410,6410,0
20230705,152300,183872340,6410,6410,6410,6410,0
20230705,152200,183872340,6410,6410,6410,6410,0
20230705,152100,183872340,6410,6410,6410,6410,0
20230705,152000,183872340,6410,6410,6410,6410,0
20230705,151900,183872340,6410,6450,6450,6410,4526
20230705,151800,154834480,6450,6450,6450,6450,0
20230705,151700,154834480,6450,6450,6450,6450,0
20230705,151600,154834480,6450,6450,6450,6450,0
20230705,151500,154834480,6450,6450,6450,6450,0
20230705,151400,154834480,6450,6450,6450,6450,0
20230705,151300,154834480,6450,6450,6450,6450,0
20230705,151200,154834480,6450,6450,6450,6450,0
20230705,151100,154834480,6450,6450,6450,6450,0
20230705,151000,154834480,6450,6450,6450,6450,4
20230705,150900,154808680,6450,6450,6450,6450,400
20230705,150800,152228680,6450,6450,6450,6450,0
20230705,150700,152228680,6450,6450,6450,6450,0
20230705,150600,152228680,6450,6450,6450,6450,37
20230705,150500,151990030,6450,6450,6450,6450,0
20230705,150400,151990030,6450,6450,6450,6450,0
20230705,150300,151990030,6450,6450,6450,6450,0
20230705,150200,151990030,6450,6450,6450,6450,0
20230705,150100,151990030,6450,6450,6450,6450,50
20230705,150000,151667530,6450,6450,6450,6450,1
20230705,145900,151661080,6450,6450,6450,6450,18
20230705,145800,151544980,6450,6450,6450,6450,1
20230705,145700,151538530,6430,6450,6450,6420,155
20230705,145600,150543360,6420,6420,6420,6420,320
20230705,145500,148488960,6450,6420,6450,6420,52
20230705,145400,148155090,6460,6460,6460,6460,0
20230705,145300,148155090,6460,6460,6460,6460,0
20230705,145200,148155090,6460,6460,6460,6460,1
20230705,145100,148148630,6440,6440,6440,6440,200
20230705,145000,146860630,6440,6440,6440,6440,0
20230705,144900,146860630,6440,6440,6440,6440,0
20230705,144800,146860630,6440,6440,6440,6440,1
20230705,144700,146854190,6420,6430,6430,6420,210
20230705,144600,145505950,6430,6430,6430,6430,0
20230705,144500,145505950,6430,6430,6430,6430,0
20230705,144400,145505950,6430,6430,6430,6430,0
20230705,144300,145505950,6430,6430,6430,6430,0
20230705,144200,145505950,6430,6430,6430,6430,0
20230705,144100,145505950,6430,6430,6430,6430,5
20230705,144000,145473800,6440,6440,6440,6440,0
20230705,143900,145473800,6440,6440,6440,6440,0
20230705,143800,145473800,6440,6440,6440,6440,1
20230705,143700,145467360,6420,6430,6430,6420,1000
20230705,143600,139047320,6440,6440,6440,6440,0
20230705,143500,139047320,6440,6440,6440,6440,0
20230705,143400,139047320,6440,6440,6440,6440,0
20230705,143300,139047320,6440,6440,6440,6440,0
20230705,143200,139047320,6440,6440,6440,6440,0
20230705,143100,139047320,6440,6440,6440,6440,0
20230705,143000,139047320,6440,6440,6440,6440,0
20230705,142900,139047320,6440,6420,6440,6420,20
20230705,142800,138918900,6420,6420,6430,6420,606
20230705,142700,135027380,6430,6430,6430,6430,0
20230705,142600,135027380,6430,6430,6430,6430,0
20230705,142500,135027380,6430,6430,6430,6430,20
20230705,142400,134898780,6430,6430,6430,6430,10
20230705,142300,134834480,6430,6430,6430,6430,488
20230705,142200,131696640,6440,6440,6440,6440,0
20230705,142100,131696640,6440,6440,6440,6440,247
20230705,142000,130105960,6450,6450,6450,6450,0
20230705,141900,130105960,6450,6450,6450,6450,0
20230705,141800,130105960,6450,6450,6450,6450,0
20230705,141700,130105960,6450,6450,6450,6450,0
20230705,141600,130105960,6450,6450,6450,6450,1
20230705,141500,130099510,6430,6430,6430,6430,0
20230705,141400,130099510,6430,6430,6430,6430,200
20230705,141300,128813510,6430,6440,6440,6430,506
20230705,141200,125558920,6450,6450,6450,6450,0
20230705,141100,125558920,6450,6450,6450,6450,0
20230705,141000,125558920,6450,6450,6450,6450,0
20230705,140900,125558920,6450,6450,6450,6450,0
20230705,140800,125558920,6450,6450,6450,6450,0
20230705,140700,125558920,6450,6450,6450,6450,0
20230705,140600,125558920,6450,6450,6450,6450,0
20230705,140500,125558920,6450,6450,6450,6450,0
20230705,140400,125558920,6450,6430,6450,6430,2
20230705,140300,125546040,6430,6430,6430,6430,0
20230705,140200,125546040,6430,6430,6430,6430,1
20230705,140100,125539610,6430,6430,6430,6430,0
20230705,140000,125539610,6430,6430,6430,6430,0
20230705,135900,125539610,6430,6430,6430,6430,0
20230705,135800,125539610,6430,6430,6430,6430,0
20230705,135700,125539610,6430,6430,6430,6430,0
20230705,135600,125539610,6430,6430,6430,6430,0
20230705,135500,125539610,6430,6430,6430,6430,0
20230705,135400,125539610,6430,6430,6430,6430,0
20230705,135300,125539610,6430,6430,6430,6430,1
20230705,135200,125533180,6440,6440,6440,6440,0
20230705,135100,125533180,6440,6440,6440,6440,0
20230705,135000,125533180,6440,6440,6440,6440,0
20230705,134900,125533180,6440,6440,6440,6440,0
20230705,134800,125533180,6440,6440,6440,6440,0
20230705,134700,125533180,6440,6440,6440,6440,0
20230705,134600,125533180,6440,6440,6440,6440,1000
20230705,134500,119093180,6430,6430,6430,6430,0
20230705,134400,119093180,6430,6430,6430,6430,0
20230705,134300,119093180,6430,6450,6450,6430,227
20230705,134200,117630450,6450,6450,6450,6450,0
20230705,134100,117630450,6450,6450,6450,6450,0
20230705,134000,117630450,6450,6450,6450,6450,0
20230705,133900,117630450,6450,6450,6450,6450,0
20230705,133800,117630450,6450,6450,6450,6450,0
20230705,133700,117630450,6450,6450,6450,6450,0
20230705,133600,117630450,6450,6450,6450,6450,0
20230705,133500,117630450,6450,6450,6450,6450,0
20230705,133400,117630450,6450,6450,6450,6450,1
20230705,133300,117624000,6430,6430,6430,6430,97
20230705,133200,117000290,6430,6430,6430,6430,0
20230705,133100,117000290,6430,6430,6430,6430,79
20230705,133000,116492320,6450,6450,6450,6450,0
20230705,132900,116492320,6450,6430,6450,6430,51
20230705,132800,116164370,6430,6430,6430,6430,5
20230705,132700,116132220,6430,6430,6430,6430,1
20230705,132600,116125790,6420,6420,6420,6420,0
20230705,132500,116125790,6420,6430,6430,6420,9
20230705,132400,116068000,6430,6440,6440,6430,1302
20230705,132300,107695960,6440,6440,6440,6440,0
20230705,132200,107695960,6440,6440,6440,6440,0
20230705,132100,107695960,6440,6440,6440,6440,0
20230705,132000,107695960,6440,6440,6440,6440,0
20230705,131900,107695960,6440,6440,6440,6440,5
20230705,131800,107663760,6440,6440,6440,6440,0
20230705,131700,107663760,6440,6450,6450,6440,2
20230705,131600,107650870,6470,6460,6490,6440,2163
20230705,131500,93700320,6470,6470,6470,6470,1
20230705,131400,93693850,6450,6450,6450,6450,250
20230705,131300,92081350,6480,6480,6480,6480,0
20230705,131200,92081350,6480,6480,6480,6480,0
20230705,131100,92081350,6480,6480,6480,6480,0
20230705,131000,92081350,6480,6480,6480,6480,0
20230705,130900,92081350,6480,6480,6480,6480,0
20230705,130800,92081350,6480,6480,6480,6480,0
20230705,130700,92081350,6480,6480,6480,6480,1
20230705,130600,92074870,6460,6460,6460,6460,0
20230705,130500,92074870,6460,6460,6460,6460,0
20230705,130400,92074870,6460,6460,6460,6460,488
20230705,130300,88922390,6450,6450,6450,6450,0
20230705,130200,88922390,6450,6450,6450,6450,0
20230705,130100,88922390,6450,6450,6450,6450,0
20230705,130000,88922390,6450,6450,6450,6450,0
20230705,125900,88922390,6450,6450,6450,6450,0
20230705,125800,88922390,6450,6450,6450,6450,155
20230705,125700,87922640,6460,6460,6460,6460,0
20230705,125600,87922640,6460,6460,6460,6460,0
20230705,125500,87922640,6460,6440,6460,6440,14
20230705,125400,87832320,6440,6440,6440,6440,0
20230705,125300,87832320,6440,6440,6440,6440,1
20230705,125200,87825880,6440,6440,6440,6440,0
20230705,125100,87825880,6440,6440,6440,6440,0
20230705,125000,87825880,6440,6440,6440,6440,0
20230705,124900,87825880,6440,6440,6440,6440,0
20230705,124800,87825880,6440,6440,6440,6440,0
20230705,124700,87825880,6440,6440,6440,6440,0
20230705,124600,87825880,6440,6440,6440,6440,0
20230705,124500,87825880,6440,6450,6450,6440,206
20230705,124400,86499200,6450,6450,6450,6450,6
20230705,124300,86460500,6450,6450,6450,6450,2
20230705,124200,86447600,6450,6450,6450,6450,0
20230705,124100,86447600,6450,6450,6450,6450,0
20230705,124000,86447600,6450,6450,6450,6450,0
20230705,123900,86447600,6450,6450,6450,6450,0
20230705,123800,86447600,6450,6450,6450,6450,0
20230705,123700,86447600,6450,6450,6450,6450,0
20230705,123600,86447600,6450,6460,6460,6450,6
20230705,123500,86408870,6450,6450,6450,6450,0
20230705,123400,86408870,6450,6450,6450,6450,0
20230705,123300,86408870,6450,6450,6450,6450,1
20230705,123200,86402420,6450,6450,6450,6450,0
20230705,123100,86402420,6450,6450,6450,6450,0
20230705,123000,86402420,6450,6450,6450,6450,0
20230705,122900,86402420,6450,6450,6450,6450,0
20230705,122800,86402420,6450,6450,6450,6450,0
20230705,122700,86402420,6450,6450,6450,6450,0
20230705,122600,86402420,6450,6450,6450,6450,30
20230705,122500,86208920,6450,6450,6450,6450,0
20230705,122400,86208920,6450,6450,6450,6450,0
20230705,122300,86208920,6450,6450,6450,6450,166
20230705,122200,85138220,6460,6460,6460,6460,2
20230705,122100,85125300,6470,6470,6470,6470,1
20230705,122000,85118830,6460,6460,6460,6460,0
20230705,121900,85118830,6460,6460,6460,6460,0
20230705,121800,85118830,6460,6460,6460,6460,0
20230705,121700,85118830,6460,6460,6460,6460,0
20230705,121600,85118830,6460,6460,6460,6460,10
20230705,121500,85054230,6460,6460,6460,6460,2
20230705,121400,85041310,6470,6470,6470,6470,0
20230705,121300,85041310,6470,6470,6470,6470,10
20230705,121200,84976610,6470,6470,6470,6470,0
20230705,121100,84976610,6470,6470,6470,6470,0
20230705,121000,84976610,6470,6470,6470,6470,1
20230705,120900,84970140,6440,6440,6440,6440,20
20230705,120800,84841340,6470,6470,6470,6470,0
20230705,120700,84841340,6470,6470,6470,6470,0
20230705,120600,84841340,6470,6470,6470,6470,5
20230705,120500,84808990,6470,6470,6470,6470,0
20230705,120400,84808990,6470,6470,6470,6470,0
20230705,120300,84808990,6470,6470,6470,6470,0
20230705,120200,84808990,6470,6470,6470,6470,1
20230705,120100,84802520,6450,6450,6450,6450,173
20230705,120000,83686670,6480,6480,6480,6480,0
20230705,115900,83686670,6480,6460,6480,6460,201
20230705,115800,82388190,6460,6460,6460,6460,0
20230705,115700,82388190,6460,6460,6460,6460,0
20230705,115600,82388190,6460,6460,6460,6460,0
20230705,115500,82388190,6460,6460,6460,6460,0
20230705,115400,82388190,6460,6460,6460,6460,0
20230705,115300,82388190,6460,6460,6460,6460,0
20230705,115200,82388190,6460,6460,6460,6460,0
20230705,115100,82388190,6460,6460,6460,6460,0
20230705,115000,82388190,6460,6440,6460,6440,80
20230705,114900,81872950,6440,6450,6450,6430,21
20230705,114800,81737800,6440,6450,6450,6440,7
20230705,114700,81692710,6440,6440,6440,6440,155
20230705,114600,80694510,6440,6450,6470,6440,1391
20230705,114500,71734420,6450,6450,6450,6450,6
20230705,114400,71695720,6440,6440,6440,6440,0
20230705,114300,71695720,6440,6440,6440,6440,0
20230705,114200,71695720,6440,6440,6440,6440,0
20230705,114100,71695720,6440,6440,6440,6440,0
20230705,114000,71695720,6440,6440,6440,6440,0
20230705,113900,71695720,6440,6440,6440,6440,0
20230705,113800,71695720,6440,6440,6440,6440,0
20230705,113700,71695720,6440,6440,6440,6440,0
20230705,113600,71695720,6440,6440,6440,6440,0
20230705,113500,71695720,6440,6440,6440,6440,0
20230705,113400,71695720,6440,6440,6440,6440,0
20230705,113300,71695720,6440,6450,6450,6440,381
20230705,113200,69242060,6450,6450,6450,6450,3
20230705,113100,69222710,6450,6450,6450,6450,0
20230705,113000,69222710,6450,6450,6450,6450,0
20230705,112900,69222710,6450,6450,6450,6450,1
20230705,112800,69216260,6450,6450,6450,6450,0
20230705,112700,69216260,6450,6450,6450,6450,158
20230705,112600,68197160,6450,6450,6450,6450,0
20230705,112500,68197160,6450,6450,6450,6450,20
20230705,112400,68068160,6450,6450,6450,6450,5
20230705,112300,68035910,6450,6450,6450,6450,0
20230705,112200,68035910,6450,6450,6450,6450,5
20230705,112100,68003660,6440,6440,6440,6440,0
20230705,112000,68003660,6440,6440,6440,6440,0
20230705,111900,68003660,6440,6460,6460,6440,1394
20230705,111800,59012640,6460,6460,6460,6460,0
20230705,111700,59012640,6460,6460,6460,6460,0
20230705,111600,59012640,6460,6460,6460,6460,0
20230705,111500,59012640,6460,6460,6460,6460,100
20230705,111400,58366640,6460,6460,6460,6460,8
20230705,111300,58314960,6490,6490,6490,6490,0
20230705,111200,58314960,6490,6490,6490,6490,0
20230705,111100,58314960,6490,6490,6490,6490,0
20230705,111000,58314960,6490,6490,6490,6490,0
20230705,110900,58314960,6490,6490,6490,6490,0
20230705,110800,58314960,6490,6490,6490,6490,34
20230705,110700,58094300,6490,6490,6490,6490,0
20230705,110600,58094300,6490,6490,6490,6490,0
20230705,110500,58094300,6490,6490,6490,6490,0
20230705,110400,58094300,6490,6490,6490,6490,0
20230705,110300,58094300,6490,6490,6490,6490,0
20230705,110200,58094300,6490,6490,6490,6490,0
20230705,110100,58094300,6490,6490,6490,6490,0
20230705,110000,58094300,6490,6490,6490,6490,0
20230705,105900,58094300,6490,6490,6490,6490,1
20230705,105800,58087810,6460,6460,6460,6460,0
20230705,105700,58087810,6460,6490,6490,6460,313
20230705,105600,56065800,6450,6450,6450,6450,0
20230705,105500,56065800,6450,6450,6450,6450,1
20230705,105400,56059350,6490,6460,6490,6460,2
20230705,105300,56046400,6450,6460,6460,6450,1135
20230705,105200,48716450,6470,6470,6470,6470,2
20230705,105100,48703510,6470,6470,6470,6470,324
20230705,105000,46607230,6470,6480,6480,6470,810
20230705,104900,41366060,6470,6470,6470,6470,87
20230705,104800,40803170,6470,6470,6470,6470,0
20230705,104700,40803170,6470,6470,6470,6470,0
20230705,104600,40803170,6470,6470,6470,6470,100
20230705,104500,40156170,6470,6470,6470,6470,2
20230705,104400,40143230,6470,6470,6470,6470,0
20230705,104300,40143230,6470,6470,6470,6470,0
20230705,104200,40143230,6470,6470,6470,6470,0
20230705,104100,40143230,6470,6470,6470,6470,7
20230705,104000,40097940,6470,6470,6470,6470,16
20230705,103900,39994420,6470,6470,6470,6470,0
20230705,103800,39994420,6470,6470,6470,6470,170
20230705,103700,38894520,6470,6470,6470,6470,0
20230705,103600,38894520,6470,6470,6470,6470,0
20230705,103500,38894520,6470,6470,6470,6470,0
20230705,103400,38894520,6470,6470,6470,6470,3
20230705,103300,38875110,6470,6470,6470,6470,0
20230705,103200,38875110,6470,6470,6470,6470,0
20230705,103100,38875110,6470,6470,6470,6470,0
20230705,103000,38875110,6470,6470,6470,6470,0
20230705,102900,38875110,6470,6470,6470,6470,0
20230705,102800,38875110,6470,6470,6470,6470,70
20230705,102700,38422210,6500,6500,6500,6500,0
20230705,102600,38422210,6500,6500,6500,6500,0
20230705,102500,38422210,6500,6500,6500,6500,0
20230705,102400,38422210,6500,6500,6500,6500,0
20230705,102300,38422210,6500,6500,6500,6500,0
20230705,102200,38422210,6500,6500,6500,6500,47
20230705,102100,38116710,6500,6500,6500,6500,1
20230705,102000,38110210,6470,6470,6470,6470,111
20230705,101900,37392040,6470,6470,6470,6470,438
20230705,101800,34558180,6500,6470,6500,6470,390
20230705,101700,32034850,6500,6500,6500,6500,0
20230705,101600,32034850,6500,6500,6500,6500,0
20230705,101500,32034850,6500,6500,6500,6500,0
20230705,101400,32034850,6500,6500,6500,6500,0
20230705,101300,32034850,6500,6500,6500,6500,0
20230705,101200,32034850,6500,6500,6500,6500,0
20230705,101100,32034850,6500,6500,6500,6500,0
20230705,101000,32034850,6500,6500,6500,6500,1
20230705,100900,32028350,6490,6490,6490,6490,849
20230705,100800,26518340,6500,6500,6500,6500,0
20230705,100700,26518340,6500,6500,6500,6500,1
20230705,100600,26511840,6490,6490,6490,6490,0
20230705,100500,26511840,6490,6490,6490,6490,0
20230705,100400,26511840,6490,6490,6490,6490,6
20230705,100300,26472900,6510,6490,6510,6490,148
20230705,100200,25512350,6490,6480,6490,6480,2
20230705,100100,25499380,6470,6470,6470,6470,0
20230705,100000,25499380,6470,6470,6470,6470,0
20230705,095900,25499380,6470,6470,6470,6470,1
20230705,095800,25492910,6490,6480,6490,6480,10
20230705,095700,25428090,6480,6480,6480,6480,0
20230705,095600,25428090,6480,6480,6490,6480,82
20230705,095500,24896710,6490,6490,6490,6490,0
20230705,095400,24896710,6490,6490,6490,6490,1
20230705,095300,24890220,6500,6500,6500,6500,0
20230705,095200,24890220,6500,6480,6500,6480,163
20230705,095100,23833870,6480,6500,6500,6480,37
20230705,095000,23593910,6500,6500,6500,6500,0
20230705,094900,23593910,6500,6480,6500,6480,26
20230705,094800,23425410,6470,6470,6470,6470,40
20230705,094700,23166610,6470,6470,6470,6470,371
20230705,094600,20766240,6470,6480,6480,6470,649
20230705,094500,16563060,6490,6510,6510,6490,114
20230705,094400,15823120,6510,6510,6510,6510,0
20230705,094300,15823120,6510,6510,6510,6510,0
20230705,094200,15823120,6510,6510,6510,6510,0
20230705,094100,15823120,6510,6510,6510,6510,0
20230705,094000,15823120,6510,6510,6510,6510,0
20230705,093900,15823120,6510,6510,6510,6510,0
20230705,093800,15823120,6510,6510,6510,6510,0
20230705,093700,15823120,6510,6510,6510,6510,0
20230705,093600,15823120,6510,6510,6510,6510,0
20230705,093500,15823120,6510,6510,6510,6510,0
20230705,093400,15823120,6510,6510,6510,6510,63
20230705,093300,15412990,6510,6500,6510,6500,567
20230705,093200,11727480,6530,6500,6540,6500,502
20230705,093100,8463360,6500,6500,6500,6500,0
20230705,093000,8463360,6500,6500,6500,6500,0
20230705,092900,8463360,6500,6500,6500,6500,3
20230705,092800,8443860,6490,6490,6490,6490,153
20230705,092700,7450890,6500,6500,6500,6500,0
20230705,092600,7450890,6500,6500,6500,6500,0
20230705,092500,7450890,6500,6500,6500,6500,1
20230705,092400,7444390,6480,6480,6480,6480,100
20230705,092300,6796390,6500,6500,6500,6500,0
20230705,092200,6796390,6500,6500,6500,6500,0
20230705,092100,6796390,6500,6500,6500,6500,0
20230705,092000,6796390,6500,6500,6500,6500,1
20230705,091900,6789890,6480,6480,6480,6480,61
20230705,091800,6394610,6490,6490,6490,6490,155
20230705,091700,5388660,6500,6500,6500,6500,0
20230705,091600,5388660,6500,6500,6500,6500,0
20230705,091500,5388660,6500,6500,6500,6500,0
20230705,091400,5388660,6500,6500,6500,6500,0
20230705,091300,5388660,6500,6500,6500,6500,0
20230705,091200,5388660,6500,6500,6500,6500,200
20230705,091100,4088660,6500,6520,6520,6500,130
20230705,091000,3243640,6500,6500,6500,6500,0
20230705,090900,3243640,6500,6500,6500,6500,72
20230705,090800,2775640,6510,6510,6510,6510,10
20230705,090700,2710540,6540,6540,6540,6540,0
20230705,090600,2710540,6540,6540,6540,6540,0
20230705,090500,2710540,6540,6540,6540,6540,0
20230705,090400,2710540,6540,6540,6540,6530,103
20230705,090300,2037920,6550,6550,6550,6550,0
20230705,090200,2037920,6550,6550,6550,6550,0
20230705,090100,2037920,6550,6550,6550,6550,1
20230705,090000,2031370,6490,6490,6490,6490,313