KissMeData/014130/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,185500,182781910,5650,5650,5650,5650,1210
20230706,185400,182781910,5650,5650,5650,5650,0
20230706,185300,182781910,5650,5650,5650,5650,0
20230706,185200,182781910,5650,5650,5650,5650,0
20230706,185100,182781910,5650,5650,5650,5650,0
20230706,185000,182781910,5650,5650,5650,5650,0
20230706,184900,182781910,5650,5650,5650,5650,0
20230706,184800,182781910,5650,5650,5650,5650,0
20230706,184700,182781910,5650,5650,5650,5650,0
20230706,184600,182781910,5650,5650,5650,5650,0
20230706,184500,182781910,5650,5650,5650,5650,0
20230706,184400,182781910,5650,5650,5650,5650,0
20230706,184300,182781910,5650,5650,5650,5650,0
20230706,184200,182781910,5650,5650,5650,5650,0
20230706,184100,182781910,5650,5650,5650,5650,0
20230706,184000,182781910,5650,5650,5650,5650,0
20230706,183900,182781910,5650,5650,5650,5650,0
20230706,183800,182781910,5650,5650,5650,5650,0
20230706,183700,182781910,5650,5650,5650,5650,0
20230706,183600,182781910,5650,5650,5650,5650,0
20230706,183500,182781910,5650,5650,5650,5650,0
20230706,183400,182781910,5650,5650,5650,5650,0
20230706,183300,182781910,5650,5650,5650,5650,0
20230706,183200,182781910,5650,5650,5650,5650,0
20230706,183100,182781910,5650,5650,5650,5650,0
20230706,183000,182781910,5650,5650,5650,5650,0
20230706,182900,182781910,5650,5650,5650,5650,0
20230706,182800,182781910,5650,5650,5650,5650,0
20230706,182700,182781910,5650,5650,5650,5650,0
20230706,182600,182781910,5650,5650,5650,5650,0
20230706,182500,182781910,5650,5650,5650,5650,1210
20230706,182400,182781910,5650,5650,5650,5650,0
20230706,182300,182781910,5650,5650,5650,5650,0
20230706,182200,182781910,5650,5650,5650,5650,0
20230706,182100,182781910,5650,5650,5650,5650,0
20230706,182000,182781910,5650,5650,5650,5650,0
20230706,181900,182781910,5650,5650,5650,5650,0
20230706,181800,182781910,5650,5650,5650,5650,0
20230706,181700,182781910,5650,5650,5650,5650,0
20230706,181600,182781910,5650,5650,5650,5650,0
20230706,181500,182781910,5650,5650,5650,5650,0
20230706,181400,182781910,5650,5650,5650,5650,0
20230706,181300,182781910,5650,5650,5650,5650,0
20230706,181200,182781910,5650,5650,5650,5650,0
20230706,181100,182781910,5650,5650,5650,5650,0
20230706,181000,182781910,5650,5650,5650,5650,0
20230706,180900,182781910,5650,5650,5650,5650,0
20230706,180800,182781910,5650,5650,5650,5650,0
20230706,180700,182781910,5650,5650,5650,5650,0
20230706,180600,182781910,5650,5650,5650,5650,0
20230706,180500,182781910,5650,5650,5650,5650,0
20230706,180400,182781910,5650,5650,5650,5650,0
20230706,180300,182781910,5650,5650,5650,5650,0
20230706,180200,182781910,5650,5650,5650,5650,0
20230706,180100,182781910,5650,5650,5650,5650,0
20230706,180000,182781910,5650,5650,5650,5650,0
20230706,175900,182781910,5650,5650,5650,5650,0
20230706,175800,182781910,5650,5650,5650,5650,0
20230706,175700,182781910,5650,5650,5650,5650,0
20230706,175600,182781910,5650,5650,5650,5650,0
20230706,175500,182781910,5650,5650,5650,5650,1210
20230706,175400,182781910,5650,5650,5650,5650,0
20230706,175300,182781910,5650,5650,5650,5650,0
20230706,175200,182781910,5650,5650,5650,5650,0
20230706,175100,182781910,5650,5650,5650,5650,0
20230706,175000,182781910,5650,5650,5650,5650,0
20230706,174900,182781910,5650,5650,5650,5650,0
20230706,174800,182781910,5650,5650,5650,5650,0
20230706,174700,182781910,5650,5650,5650,5650,0
20230706,174600,182781910,5650,5650,5650,5650,0
20230706,174500,182781910,5650,5650,5650,5650,0
20230706,174400,182781910,5650,5650,5650,5650,0
20230706,174300,182781910,5650,5650,5650,5650,0
20230706,174200,182781910,5650,5650,5650,5650,0
20230706,174100,182781910,5650,5650,5650,5650,0
20230706,174000,182781910,5650,5650,5650,5650,0
20230706,173900,182781910,5650,5650,5650,5650,0
20230706,173800,182781910,5650,5650,5650,5650,0
20230706,173700,182781910,5650,5650,5650,5650,0
20230706,173600,182781910,5650,5650,5650,5650,0
20230706,173500,182781910,5650,5650,5650,5650,0
20230706,173400,182781910,5650,5650,5650,5650,0
20230706,173300,182781910,5650,5650,5650,5650,0
20230706,173200,182781910,5650,5650,5650,5650,0
20230706,173100,182781910,5650,5650,5650,5650,0
20230706,173000,182781910,5650,5650,5650,5650,0
20230706,172900,182781910,5650,5650,5650,5650,0
20230706,172800,182781910,5650,5650,5650,5650,0
20230706,172700,182781910,5650,5650,5650,5650,0
20230706,172600,182781910,5650,5650,5650,5650,0
20230706,172500,182781910,5650,5650,5650,5650,1210
20230706,172400,182781910,5650,5650,5650,5650,0
20230706,172300,182781910,5650,5650,5650,5650,0
20230706,172200,182781910,5650,5650,5650,5650,0
20230706,172100,182781910,5650,5650,5650,5650,0
20230706,172000,182781910,5650,5650,5650,5650,0
20230706,171900,182781910,5650,5650,5650,5650,0
20230706,171800,182781910,5650,5650,5650,5650,0
20230706,171700,182781910,5650,5650,5650,5650,0
20230706,171600,182781910,5650,5650,5650,5650,0
20230706,171500,182781910,5650,5650,5650,5650,0
20230706,171400,182781910,5650,5650,5650,5650,0
20230706,171300,182781910,5650,5650,5650,5650,0
20230706,171200,182781910,5650,5650,5650,5650,0
20230706,171100,182781910,5650,5650,5650,5650,0
20230706,171000,182781910,5650,5650,5650,5650,0
20230706,170900,182781910,5650,5650,5650,5650,0
20230706,170800,182781910,5650,5650,5650,5650,0
20230706,170700,182781910,5650,5650,5650,5650,0
20230706,170600,182781910,5650,5650,5650,5650,0
20230706,170500,182781910,5650,5650,5650,5650,0
20230706,170400,182781910,5650,5650,5650,5650,0
20230706,170300,182781910,5650,5650,5650,5650,0
20230706,170200,182781910,5650,5650,5650,5650,0
20230706,170100,182781910,5650,5650,5650,5650,0
20230706,170000,182781910,5650,5650,5650,5650,0
20230706,165900,182781910,5650,5650,5650,5650,0
20230706,165800,182781910,5650,5650,5650,5650,0
20230706,165700,182781910,5650,5650,5650,5650,0
20230706,165600,182781910,5650,5650,5650,5650,0
20230706,165500,182781910,5650,5650,5650,5650,1210
20230706,165400,182781910,5650,5650,5650,5650,0
20230706,165300,182781910,5650,5650,5650,5650,0
20230706,165200,182781910,5650,5650,5650,5650,0
20230706,165100,182781910,5650,5650,5650,5650,0
20230706,165000,182781910,5650,5650,5650,5650,0
20230706,164900,182781910,5650,5650,5650,5650,0
20230706,164800,182781910,5650,5650,5650,5650,0
20230706,164700,182781910,5650,5650,5650,5650,0
20230706,164600,182781910,5650,5650,5650,5650,0
20230706,164500,182781910,5650,5650,5650,5650,0
20230706,164400,182781910,5650,5650,5650,5650,0
20230706,164300,182781910,5650,5650,5650,5650,0
20230706,164200,182781910,5650,5650,5650,5650,0
20230706,164100,182781910,5650,5650,5650,5650,0
20230706,164000,182781910,5650,5650,5650,5650,0
20230706,163900,182781910,5650,5650,5650,5650,0
20230706,163800,182781910,5650,5650,5650,5650,0
20230706,163700,182781910,5650,5650,5650,5650,0
20230706,163600,182781910,5650,5650,5650,5650,0
20230706,163500,182781910,5650,5650,5650,5650,0
20230706,163400,182781910,5650,5650,5650,5650,0
20230706,163300,182781910,5650,5650,5650,5650,0
20230706,163200,182781910,5650,5650,5650,5650,0
20230706,163100,182781910,5650,5650,5650,5650,0
20230706,163000,182781910,5650,5650,5650,5650,0
20230706,162900,182781910,5650,5650,5650,5650,0
20230706,162800,182781910,5650,5650,5650,5650,0
20230706,162700,182781910,5650,5650,5650,5650,0
20230706,162600,182781910,5650,5650,5650,5650,0
20230706,162500,182781910,5650,5650,5650,5650,1210
20230706,162400,182781910,5650,5650,5650,5650,0
20230706,162300,182781910,5650,5650,5650,5650,0
20230706,162200,182781910,5650,5650,5650,5650,0
20230706,162100,182781910,5650,5650,5650,5650,0
20230706,162000,182781910,5650,5650,5650,5650,0
20230706,161900,182781910,5650,5650,5650,5650,0
20230706,161800,182781910,5650,5650,5650,5650,0
20230706,161700,182781910,5650,5650,5650,5650,0
20230706,161600,182781910,5650,5650,5650,5650,0
20230706,161500,182781910,5650,5650,5650,5650,0
20230706,161400,182781910,5650,5650,5650,5650,0
20230706,161300,182781910,5650,5650,5650,5650,0
20230706,161200,182781910,5650,5650,5650,5650,0
20230706,161100,182781910,5650,5650,5650,5650,0
20230706,161000,182781910,5650,5650,5650,5650,0
20230706,160900,182781910,5650,5650,5650,5650,0
20230706,160800,182781910,5650,5650,5650,5650,0
20230706,160700,182781910,5650,5650,5650,5650,0
20230706,160600,182781910,5650,5650,5650,5650,0
20230706,160500,182781910,5650,5650,5650,5650,0
20230706,160400,182781910,5650,5650,5650,5650,0
20230706,160300,182781910,5650,5650,5650,5650,0
20230706,160200,182781910,5650,5650,5650,5650,0
20230706,160100,182781910,5650,5650,5650,5650,0
20230706,160000,182781910,5650,5650,5650,5650,0
20230706,155900,182781910,5650,5650,5650,5650,0
20230706,155800,182781910,5650,5650,5650,5650,0
20230706,155700,182781910,5650,5650,5650,5650,0
20230706,155600,182781910,5650,5650,5650,5650,0
20230706,155500,182781910,5650,5650,5650,5650,1210
20230706,155400,182781910,5650,5650,5650,5650,0
20230706,155300,182781910,5650,5650,5650,5650,0
20230706,155200,182781910,5650,5650,5650,5650,0
20230706,155100,182781910,5650,5650,5650,5650,0
20230706,155000,182781910,5650,5650,5650,5650,0
20230706,154900,182781910,5650,5650,5650,5650,0
20230706,154800,182781910,5650,5650,5650,5650,0
20230706,154700,182781910,5650,5650,5650,5650,0
20230706,154600,182781910,5650,5650,5650,5650,0
20230706,154500,182781910,5650,5650,5650,5650,0
20230706,154400,182781910,5650,5650,5650,5650,0
20230706,154300,182781910,5650,5650,5650,5650,0
20230706,154200,182781910,5650,5650,5650,5650,0
20230706,154100,182781910,5650,5650,5650,5650,0
20230706,154000,182781910,5650,5650,5650,5650,0
20230706,153900,182781910,5650,5650,5650,5650,0
20230706,153800,182781910,5650,5650,5650,5650,0
20230706,153700,182781910,5650,5650,5650,5650,0
20230706,153600,182781910,5650,5650,5650,5650,0
20230706,153500,182781910,5650,5650,5650,5650,0
20230706,153400,182781910,5650,5650,5650,5650,0
20230706,153300,182781910,5650,5650,5650,5650,0
20230706,153200,182781910,5650,5650,5650,5650,0
20230706,153100,182781910,5650,5650,5650,5650,0
20230706,153000,182781910,5650,5650,5650,5650,1210
20230706,152900,175945410,5680,5680,5680,5680,0
20230706,152800,175945410,5680,5680,5680,5680,0
20230706,152700,175945410,5680,5680,5680,5680,0
20230706,152600,175945410,5680,5680,5680,5680,0
20230706,152500,175945410,5680,5680,5680,5680,0
20230706,152400,175945410,5680,5680,5680,5680,0
20230706,152300,175945410,5680,5680,5680,5680,0
20230706,152200,175945410,5680,5680,5680,5680,0
20230706,152100,175945410,5680,5680,5680,5680,0
20230706,152000,175945410,5680,5680,5680,5680,0
20230706,151900,175945410,5680,5680,5680,5680,3
20230706,151800,175928370,5680,5680,5680,5680,4
20230706,151700,175905650,5680,5680,5680,5680,0
20230706,151600,175905650,5680,5680,5680,5680,176
20230706,151500,174905970,5680,5680,5680,5680,0
20230706,151400,174905970,5680,5680,5680,5680,0
20230706,151300,174905970,5680,5680,5680,5680,0
20230706,151200,174905970,5680,5680,5680,5680,0
20230706,151100,174905970,5680,5680,5680,5680,0
20230706,151000,174905970,5680,5670,5680,5660,2195
20230706,150900,162479310,5680,5680,5680,5680,0
20230706,150800,162479310,5680,5680,5680,5680,0
20230706,150700,162479310,5680,5680,5680,5680,0
20230706,150600,162479310,5680,5680,5680,5680,0
20230706,150500,162479310,5680,5680,5680,5680,0
20230706,150400,162479310,5680,5680,5680,5680,0
20230706,150300,162479310,5680,5680,5680,5680,0
20230706,150200,162479310,5680,5680,5680,5680,18
20230706,150100,162377070,5680,5680,5680,5680,5
20230706,150000,162348670,5670,5670,5670,5670,0
20230706,145900,162348670,5670,5670,5670,5670,0
20230706,145800,162348670,5670,5670,5670,5670,0
20230706,145700,162348670,5670,5670,5670,5670,0
20230706,145600,162348670,5670,5670,5670,5670,500
20230706,145500,159513670,5670,5670,5670,5670,0
20230706,145400,159513670,5670,5680,5680,5670,1850
20230706,145300,149006810,5690,5690,5690,5690,1
20230706,145200,149001120,5680,5680,5680,5680,0
20230706,145100,149001120,5680,5680,5680,5680,6
20230706,145000,148967040,5680,5680,5680,5680,26
20230706,144900,148819360,5680,5680,5680,5680,840
20230706,144800,144048160,5680,5680,5680,5680,150
20230706,144700,143196160,5680,5680,5690,5680,22
20230706,144600,143071000,5680,5690,5690,5680,51
20230706,144500,142780820,5680,5680,5680,5680,0
20230706,144400,142780820,5680,5680,5680,5680,0
20230706,144300,142780820,5680,5680,5680,5680,0
20230706,144200,142780820,5680,5680,5680,5680,5
20230706,144100,142752420,5690,5680,5690,5680,41
20230706,144000,142519330,5690,5680,5690,5680,40
20230706,143900,142291910,5690,5690,5690,5690,500
20230706,143800,139446910,5690,5690,5690,5690,0
20230706,143700,139446910,5690,5690,5690,5690,0
20230706,143600,139446910,5690,5690,5690,5690,0
20230706,143500,139446910,5690,5690,5690,5690,5
20230706,143400,139418460,5680,5680,5680,5680,0
20230706,143300,139418460,5680,5680,5680,5680,0
20230706,143200,139418460,5680,5680,5680,5680,0
20230706,143100,139418460,5680,5680,5680,5680,0
20230706,143000,139418460,5680,5680,5680,5680,0
20230706,142900,139418460,5680,5680,5680,5680,0
20230706,142800,139418460,5680,5680,5680,5680,0
20230706,142700,139418460,5680,5680,5680,5680,0
20230706,142600,139418460,5680,5680,5680,5680,0
20230706,142500,139418460,5680,5680,5680,5680,0
20230706,142400,139418460,5680,5680,5680,5680,100
20230706,142300,138850460,5680,5680,5680,5680,0
20230706,142200,138850460,5680,5680,5680,5680,0
20230706,142100,138850460,5680,5680,5680,5680,0
20230706,142000,138850460,5680,5680,5680,5680,0
20230706,141900,138850460,5680,5680,5680,5680,0
20230706,141800,138850460,5680,5680,5680,5680,0
20230706,141700,138850460,5680,5680,5680,5680,0
20230706,141600,138850460,5680,5680,5680,5680,0
20230706,141500,138850460,5680,5680,5680,5680,0
20230706,141400,138850460,5680,5680,5680,5680,0
20230706,141300,138850460,5680,5680,5680,5680,0
20230706,141200,138850460,5680,5680,5680,5680,0
20230706,141100,138850460,5680,5680,5680,5680,0
20230706,141000,138850460,5680,5680,5680,5680,0
20230706,140900,138850460,5680,5680,5680,5680,0
20230706,140800,138850460,5680,5680,5680,5680,0
20230706,140700,138850460,5680,5680,5680,5680,0
20230706,140600,138850460,5680,5680,5680,5680,0
20230706,140500,138850460,5680,5680,5680,5680,0
20230706,140400,138850460,5680,5680,5680,5680,0
20230706,140300,138850460,5680,5680,5680,5680,0
20230706,140200,138850460,5680,5680,5680,5680,0
20230706,140100,138850460,5680,5680,5680,5680,330
20230706,140000,136976060,5690,5690,5690,5690,0
20230706,135900,136976060,5690,5690,5690,5690,0
20230706,135800,136976060,5690,5690,5690,5690,3
20230706,135700,136958990,5650,5650,5650,5650,0
20230706,135600,136958990,5650,5650,5650,5650,0
20230706,135500,136958990,5650,5650,5650,5650,0
20230706,135400,136958990,5650,5660,5660,5650,60
20230706,135300,136619470,5650,5650,5650,5650,0
20230706,135200,136619470,5650,5650,5650,5650,0
20230706,135100,136619470,5650,5650,5650,5650,0
20230706,135000,136619470,5650,5650,5650,5650,0
20230706,134900,136619470,5650,5650,5650,5650,0
20230706,134800,136619470,5650,5650,5650,5650,0
20230706,134700,136619470,5650,5650,5650,5650,200
20230706,134600,135489470,5650,5660,5660,5650,2403
20230706,134500,121911770,5680,5680,5680,5680,0
20230706,134400,121911770,5680,5680,5680,5680,0
20230706,134300,121911770,5680,5680,5680,5680,0
20230706,134200,121911770,5680,5680,5680,5680,0
20230706,134100,121911770,5680,5680,5680,5680,22
20230706,134000,121786810,5680,5680,5680,5680,118
20230706,133900,121116570,5660,5660,5660,5660,0
20230706,133800,121116570,5660,5660,5660,5660,500
20230706,133700,118286570,5680,5680,5680,5680,3
20230706,133600,118269530,5660,5660,5660,5660,0
20230706,133500,118269530,5660,5660,5660,5660,1209
20230706,133400,111426590,5690,5690,5690,5690,0
20230706,133300,111426590,5690,5690,5690,5690,0
20230706,133200,111426590,5690,5660,5690,5660,538
20230706,133100,108380370,5700,5670,5700,5660,250
20230706,133000,106963530,5720,5720,5720,5720,0
20230706,132900,106963530,5720,5720,5720,5720,0
20230706,132800,106963530,5720,5720,5720,5720,0
20230706,132700,106963530,5720,5720,5720,5720,0
20230706,132600,106963530,5720,5720,5720,5720,0
20230706,132500,106963530,5720,5720,5720,5720,0
20230706,132400,106963530,5720,5720,5720,5720,0
20230706,132300,106963530,5720,5720,5720,5720,0
20230706,132200,106963530,5720,5720,5720,5720,12
20230706,132100,106894890,5710,5710,5710,5710,525
20230706,132000,103897140,5670,5670,5670,5670,0
20230706,131900,103897140,5670,5670,5670,5670,0
20230706,131800,103897140,5670,5680,5680,5670,785
20230706,131700,99446070,5680,5680,5680,5680,0
20230706,131600,99446070,5680,5680,5680,5680,0
20230706,131500,99446070,5680,5680,5680,5680,20
20230706,131400,99332470,5690,5690,5690,5690,0
20230706,131300,99332470,5690,5690,5690,5690,1
20230706,131200,99326780,5710,5710,5710,5710,0
20230706,131100,99326780,5710,5710,5710,5710,0
20230706,131000,99326780,5710,5710,5710,5710,0
20230706,130900,99326780,5710,5710,5710,5710,0
20230706,130800,99326780,5710,5710,5710,5710,0
20230706,130700,99326780,5710,5710,5710,5710,0
20230706,130600,99326780,5710,5710,5710,5710,0
20230706,130500,99326780,5710,5710,5710,5680,207
20230706,130400,98150810,5670,5670,5670,5670,0
20230706,130300,98150810,5670,5680,5680,5670,767
20230706,130200,93800480,5730,5730,5730,5730,0
20230706,130100,93800480,5730,5730,5730,5730,0
20230706,130000,93800480,5730,5730,5730,5730,0
20230706,125900,93800480,5730,5730,5730,5730,0
20230706,125800,93800480,5730,5730,5730,5730,0
20230706,125700,93800480,5730,5730,5730,5730,0
20230706,125600,93800480,5730,5730,5730,5730,0
20230706,125500,93800480,5730,5730,5730,5730,0
20230706,125400,93800480,5730,5730,5730,5730,0
20230706,125300,93800480,5730,5730,5730,5730,2
20230706,125200,93789020,5730,5730,5730,5730,0
20230706,125100,93789020,5730,5730,5730,5730,0
20230706,125000,93789020,5730,5730,5730,5730,0
20230706,124900,93789020,5730,5730,5730,5730,0
20230706,124800,93789020,5730,5730,5730,5730,0
20230706,124700,93789020,5730,5730,5730,5730,0
20230706,124600,93789020,5730,5730,5730,5730,0
20230706,124500,93789020,5730,5730,5730,5730,0
20230706,124400,93789020,5730,5730,5730,5730,0
20230706,124300,93789020,5730,5730,5730,5730,0
20230706,124200,93789020,5730,5730,5730,5730,0
20230706,124100,93789020,5730,5730,5730,5730,0
20230706,124000,93789020,5730,5730,5730,5730,0
20230706,123900,93789020,5730,5730,5730,5730,0
20230706,123800,93789020,5730,5730,5730,5730,0
20230706,123700,93789020,5730,5730,5730,5730,0
20230706,123600,93789020,5730,5730,5730,5730,0
20230706,123500,93789020,5730,5730,5730,5730,0
20230706,123400,93789020,5730,5730,5730,5730,0
20230706,123300,93789020,5730,5730,5730,5730,0
20230706,123200,93789020,5730,5730,5730,5730,0
20230706,123100,93789020,5730,5730,5730,5730,0
20230706,123000,93789020,5730,5730,5730,5730,0
20230706,122900,93789020,5730,5730,5730,5730,0
20230706,122800,93789020,5730,5730,5730,5730,2
20230706,122700,93777560,5690,5720,5720,5690,155
20230706,122600,92895460,5730,5730,5730,5730,0
20230706,122500,92895460,5730,5730,5730,5730,0
20230706,122400,92895460,5730,5730,5730,5730,3
20230706,122300,92878270,5730,5730,5730,5730,1
20230706,122200,92872540,5690,5700,5700,5690,120
20230706,122100,92189140,5740,5740,5740,5740,0
20230706,122000,92189140,5740,5740,5740,5740,0
20230706,121900,92189140,5740,5740,5740,5740,0
20230706,121800,92189140,5740,5740,5740,5740,0
20230706,121700,92189140,5740,5740,5740,5740,0
20230706,121600,92189140,5740,5700,5740,5700,361
20230706,121500,90127810,5700,5700,5700,5700,9
20230706,121400,90076510,5700,5700,5700,5700,0
20230706,121300,90076510,5700,5700,5700,5700,100
20230706,121200,89506510,5700,5700,5700,5700,0
20230706,121100,89506510,5700,5700,5700,5700,0
20230706,121000,89506510,5700,5700,5700,5700,20
20230706,120900,89392510,5700,5700,5700,5700,0
20230706,120800,89392510,5700,5700,5700,5700,0
20230706,120700,89392510,5700,5700,5700,5700,0
20230706,120600,89392510,5700,5700,5700,5700,0
20230706,120500,89392510,5700,5700,5700,5700,0
20230706,120400,89392510,5700,5700,5700,5700,0
20230706,120300,89392510,5700,5700,5700,5700,17
20230706,120200,89295610,5700,5700,5700,5700,314
20230706,120100,87505810,5690,5690,5690,5690,500
20230706,120000,84660810,5690,5710,5710,5690,5813
20230706,115900,51502690,5740,5740,5740,5740,1
20230706,115800,51496950,5710,5710,5710,5710,80
20230706,115700,51040150,5710,5710,5710,5710,17
20230706,115600,50943080,5740,5740,5740,5740,1
20230706,115500,50937340,5710,5710,5710,5710,469
20230706,115400,48259350,5740,5740,5740,5740,0
20230706,115300,48259350,5740,5740,5740,5740,0
20230706,115200,48259350,5740,5740,5740,5740,0
20230706,115100,48259350,5740,5740,5740,5740,0
20230706,115000,48259350,5740,5740,5740,5740,0
20230706,114900,48259350,5740,5740,5740,5740,0
20230706,114800,48259350,5740,5740,5740,5740,0
20230706,114700,48259350,5740,5740,5740,5740,0
20230706,114600,48259350,5740,5740,5740,5740,0
20230706,114500,48259350,5740,5740,5740,5740,2
20230706,114400,48247870,5730,5730,5730,5730,0
20230706,114300,48247870,5730,5730,5730,5730,0
20230706,114200,48247870,5730,5730,5730,5730,500
20230706,114100,45382870,5750,5750,5750,5750,0
20230706,114000,45382870,5750,5750,5750,5750,10
20230706,113900,45325370,5760,5760,5760,5760,7
20230706,113800,45285050,5770,5770,5770,5770,0
20230706,113700,45285050,5770,5770,5770,5770,0
20230706,113600,45285050,5770,5770,5770,5770,0
20230706,113500,45285050,5770,5770,5770,5770,0
20230706,113400,45285050,5770,5770,5770,5770,0
20230706,113300,45285050,5770,5770,5770,5770,0
20230706,113200,45285050,5770,5730,5770,5710,809
20230706,113100,40662160,5750,5750,5750,5750,0
20230706,113000,40662160,5750,5750,5750,5750,0
20230706,112900,40662160,5750,5750,5750,5750,0
20230706,112800,40662160,5750,5750,5750,5750,56
20230706,112700,40340160,5770,5770,5770,5770,0
20230706,112600,40340160,5770,5770,5770,5770,0
20230706,112500,40340160,5770,5770,5770,5770,0
20230706,112400,40340160,5770,5770,5770,5770,0
20230706,112300,40340160,5770,5770,5770,5770,0
20230706,112200,40340160,5770,5770,5770,5770,0
20230706,112100,40340160,5770,5770,5770,5770,0
20230706,112000,40340160,5770,5770,5770,5770,0
20230706,111900,40340160,5770,5770,5770,5770,0
20230706,111800,40340160,5770,5770,5770,5770,0
20230706,111700,40340160,5770,5770,5770,5770,0
20230706,111600,40340160,5770,5770,5770,5770,1
20230706,111500,40334390,5750,5750,5750,5750,0
20230706,111400,40334390,5750,5750,5750,5750,0
20230706,111300,40334390,5750,5750,5750,5750,1
20230706,111200,40328640,5720,5750,5750,5720,222
20230706,111100,39055200,5780,5780,5780,5780,0
20230706,111000,39055200,5780,5780,5780,5780,0
20230706,110900,39055200,5780,5780,5780,5780,0
20230706,110800,39055200,5780,5780,5780,5780,0
20230706,110700,39055200,5780,5780,5780,5780,0
20230706,110600,39055200,5780,5780,5780,5780,0
20230706,110500,39055200,5780,5780,5780,5780,0
20230706,110400,39055200,5780,5780,5780,5780,0
20230706,110300,39055200,5780,5780,5780,5780,0
20230706,110200,39055200,5780,5780,5780,5780,0
20230706,110100,39055200,5780,5780,5780,5780,0
20230706,110000,39055200,5780,5780,5780,5780,0
20230706,105900,39055200,5780,5780,5780,5780,0
20230706,105800,39055200,5780,5780,5780,5780,0
20230706,105700,39055200,5780,5780,5780,5780,0
20230706,105600,39055200,5780,5780,5780,5780,0
20230706,105500,39055200,5780,5780,5780,5780,0
20230706,105400,39055200,5780,5780,5780,5780,0
20230706,105300,39055200,5780,5780,5780,5780,26
20230706,105200,38904920,5780,5780,5780,5780,0
20230706,105100,38904920,5780,5780,5780,5780,0
20230706,105000,38904920,5780,5780,5780,5780,0
20230706,104900,38904920,5780,5780,5780,5780,0
20230706,104800,38904920,5780,5780,5780,5780,0
20230706,104700,38904920,5780,5780,5780,5780,0
20230706,104600,38904920,5780,5780,5780,5780,0
20230706,104500,38904920,5780,5780,5780,5780,0
20230706,104400,38904920,5780,5780,5780,5780,0
20230706,104300,38904920,5780,5780,5780,5780,0
20230706,104200,38904920,5780,5780,5780,5780,0
20230706,104100,38904920,5780,5780,5780,5780,0
20230706,104000,38904920,5780,5780,5780,5780,1
20230706,103900,38899140,5780,5780,5780,5780,0
20230706,103800,38899140,5780,5780,5780,5780,0
20230706,103700,38899140,5780,5780,5780,5780,0
20230706,103600,38899140,5780,5780,5780,5780,1
20230706,103500,38893360,5780,5780,5780,5780,0
20230706,103400,38893360,5780,5780,5780,5780,25
20230706,103300,38748860,5780,5780,5780,5780,0
20230706,103200,38748860,5780,5780,5780,5780,0
20230706,103100,38748860,5780,5750,5780,5750,7
20230706,103000,38708550,5750,5750,5750,5750,0
20230706,102900,38708550,5750,5750,5750,5750,0
20230706,102800,38708550,5750,5750,5750,5750,10
20230706,102700,38651050,5750,5750,5750,5750,0
20230706,102600,38651050,5750,5750,5750,5750,11
20230706,102500,38587800,5750,5750,5750,5750,0
20230706,102400,38587800,5750,5750,5750,5750,0
20230706,102300,38587800,5750,5750,5750,5750,17
20230706,102200,38490050,5750,5750,5750,5750,0
20230706,102100,38490050,5750,5750,5750,5750,0
20230706,102000,38490050,5750,5750,5750,5750,0
20230706,101900,38490050,5750,5750,5750,5750,1
20230706,101800,38484300,5730,5730,5730,5730,2
20230706,101700,38472840,5750,5750,5750,5750,0
20230706,101600,38472840,5750,5750,5750,5750,0
20230706,101500,38472840,5750,5750,5750,5750,0
20230706,101400,38472840,5750,5750,5750,5750,0
20230706,101300,38472840,5750,5750,5750,5750,0
20230706,101200,38472840,5750,5750,5750,5750,0
20230706,101100,38472840,5750,5750,5750,5750,0
20230706,101000,38472840,5750,5750,5750,5750,1
20230706,100900,38467090,5740,5740,5740,5740,15
20230706,100800,38380990,5740,5740,5740,5740,0
20230706,100700,38380990,5740,5740,5740,5740,0
20230706,100600,38380990,5740,5740,5740,5740,0
20230706,100500,38380990,5740,5740,5740,5740,0
20230706,100400,38380990,5740,5740,5740,5740,0
20230706,100300,38380990,5740,5740,5740,5740,0
20230706,100200,38380990,5740,5740,5740,5740,1
20230706,100100,38375250,5740,5740,5740,5740,20
20230706,100000,38260450,5720,5730,5730,5720,299
20230706,095900,36549560,5780,5780,5780,5780,0
20230706,095800,36549560,5780,5780,5780,5780,0
20230706,095700,36549560,5780,5780,5780,5780,0
20230706,095600,36549560,5780,5780,5780,5780,0
20230706,095500,36549560,5780,5780,5780,5780,0
20230706,095400,36549560,5780,5780,5780,5780,0
20230706,095300,36549560,5780,5780,5780,5780,0
20230706,095200,36549560,5780,5780,5780,5780,0
20230706,095100,36549560,5780,5780,5780,5780,1
20230706,095000,36543780,5750,5750,5750,5750,600
20230706,094900,33093780,5750,5750,5750,5750,0
20230706,094800,33093780,5750,5750,5750,5750,1
20230706,094700,33088030,5740,5740,5740,5740,0
20230706,094600,33088030,5740,5740,5740,5740,526
20230706,094500,30068790,5780,5780,5780,5780,0
20230706,094400,30068790,5780,5780,5780,5780,1
20230706,094300,30063010,5740,5740,5740,5740,0
20230706,094200,30063010,5740,5740,5740,5740,0
20230706,094100,30063010,5740,5740,5740,5740,0
20230706,094000,30063010,5740,5740,5740,5740,0
20230706,093900,30063010,5740,5740,5740,5740,0
20230706,093800,30063010,5740,5740,5740,5740,0
20230706,093700,30063010,5740,5740,5740,5740,0
20230706,093600,30063010,5740,5740,5740,5740,13
20230706,093500,29988390,5730,5730,5730,5730,0
20230706,093400,29988390,5730,5730,5730,5730,0
20230706,093300,29988390,5730,5730,5730,5730,0
20230706,093200,29988390,5730,5730,5730,5730,0
20230706,093100,29988390,5730,5730,5730,5730,385
20230706,093000,27782340,5730,5730,5730,5730,28
20230706,092900,27621900,5720,5720,5720,5720,0
20230706,092800,27621900,5720,5710,5720,5710,144
20230706,092700,26799550,5710,5710,5710,5710,0
20230706,092600,26799550,5710,5710,5710,5710,0
20230706,092500,26799550,5710,5710,5710,5710,240
20230706,092400,25429150,5710,5700,5710,5690,545
20230706,092300,22319270,5700,5710,5710,5700,188
20230706,092200,21246700,5710,5760,5760,5710,45
20230706,092100,20989000,5760,5720,5760,5710,611
20230706,092000,17497950,5730,5760,5760,5730,2030
20230706,091900,5856660,5780,5780,5780,5780,2
20230706,091800,5845100,5790,5790,5790,5790,0
20230706,091700,5845100,5790,5790,5790,5790,1
20230706,091600,5839310,5760,5760,5760,5760,0
20230706,091500,5839310,5760,5760,5760,5760,0
20230706,091400,5839310,5760,5760,5760,5760,0
20230706,091300,5839310,5760,5760,5760,5760,0
20230706,091200,5839310,5760,5760,5760,5760,1
20230706,091100,5833550,5780,5780,5780,5780,0
20230706,091000,5833550,5780,5780,5780,5780,6
20230706,090900,5798870,5780,5780,5780,5780,6
20230706,090800,5764190,5780,5770,5790,5760,983
20230706,090700,92880,5790,5790,5790,5790,0
20230706,090600,92880,5790,5790,5790,5790,6
20230706,090500,58140,5790,5790,5790,5790,5
20230706,090400,29190,5830,5830,5830,5830,0
20230706,090300,29190,5830,5830,5830,5830,0
20230706,090200,29190,5830,5870,5870,5830,5
20230706,090100,0,5830,5830,5830,5830,0
20230706,090000,0,5830,5830,5830,5830,0