KissMeData/088130/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194600,242525040,7980,7980,7980,7980,406
20230705,194500,242525040,7980,7980,7980,7980,0
20230705,194400,242525040,7980,7980,7980,7980,0
20230705,194300,242525040,7980,7980,7980,7980,0
20230705,194200,242525040,7980,7980,7980,7980,0
20230705,194100,242525040,7980,7980,7980,7980,0
20230705,194000,242525040,7980,7980,7980,7980,0
20230705,193900,242525040,7980,7980,7980,7980,0
20230705,193800,242525040,7980,7980,7980,7980,0
20230705,193700,242525040,7980,7980,7980,7980,0
20230705,193600,242525040,7980,7980,7980,7980,0
20230705,193500,242525040,7980,7980,7980,7980,0
20230705,193400,242525040,7980,7980,7980,7980,0
20230705,193300,242525040,7980,7980,7980,7980,0
20230705,193200,242525040,7980,7980,7980,7980,0
20230705,193100,242525040,7980,7980,7980,7980,0
20230705,193000,242525040,7980,7980,7980,7980,0
20230705,192900,242525040,7980,7980,7980,7980,0
20230705,192800,242525040,7980,7980,7980,7980,0
20230705,192700,242525040,7980,7980,7980,7980,0
20230705,192600,242525040,7980,7980,7980,7980,0
20230705,192500,242525040,7980,7980,7980,7980,0
20230705,192400,242525040,7980,7980,7980,7980,0
20230705,192300,242525040,7980,7980,7980,7980,0
20230705,192200,242525040,7980,7980,7980,7980,0
20230705,192100,242525040,7980,7980,7980,7980,0
20230705,192000,242525040,7980,7980,7980,7980,0
20230705,191900,242525040,7980,7980,7980,7980,0
20230705,191800,242525040,7980,7980,7980,7980,0
20230705,191700,242525040,7980,7980,7980,7980,0
20230705,191600,242525040,7980,7980,7980,7980,406
20230705,191500,242525040,7980,7980,7980,7980,0
20230705,191400,242525040,7980,7980,7980,7980,0
20230705,191300,242525040,7980,7980,7980,7980,0
20230705,191200,242525040,7980,7980,7980,7980,0
20230705,191100,242525040,7980,7980,7980,7980,0
20230705,191000,242525040,7980,7980,7980,7980,0
20230705,190900,242525040,7980,7980,7980,7980,0
20230705,190800,242525040,7980,7980,7980,7980,0
20230705,190700,242525040,7980,7980,7980,7980,0
20230705,190600,242525040,7980,7980,7980,7980,0
20230705,190500,242525040,7980,7980,7980,7980,0
20230705,190400,242525040,7980,7980,7980,7980,0
20230705,190300,242525040,7980,7980,7980,7980,0
20230705,190200,242525040,7980,7980,7980,7980,0
20230705,190100,242525040,7980,7980,7980,7980,0
20230705,190000,242525040,7980,7980,7980,7980,0
20230705,185900,242525040,7980,7980,7980,7980,0
20230705,185800,242525040,7980,7980,7980,7980,0
20230705,185700,242525040,7980,7980,7980,7980,0
20230705,185600,242525040,7980,7980,7980,7980,0
20230705,185500,242525040,7980,7980,7980,7980,0
20230705,185400,242525040,7980,7980,7980,7980,0
20230705,185300,242525040,7980,7980,7980,7980,0
20230705,185200,242525040,7980,7980,7980,7980,0
20230705,185100,242525040,7980,7980,7980,7980,0
20230705,185000,242525040,7980,7980,7980,7980,0
20230705,184900,242525040,7980,7980,7980,7980,0
20230705,184800,242525040,7980,7980,7980,7980,0
20230705,184700,242525040,7980,7980,7980,7980,0
20230705,184600,242525040,7980,7980,7980,7980,406
20230705,184500,242525040,7980,7980,7980,7980,0
20230705,184400,242525040,7980,7980,7980,7980,0
20230705,184300,242525040,7980,7980,7980,7980,0
20230705,184200,242525040,7980,7980,7980,7980,0
20230705,184100,242525040,7980,7980,7980,7980,0
20230705,184000,242525040,7980,7980,7980,7980,0
20230705,183900,242525040,7980,7980,7980,7980,0
20230705,183800,242525040,7980,7980,7980,7980,0
20230705,183700,242525040,7980,7980,7980,7980,0
20230705,183600,242525040,7980,7980,7980,7980,0
20230705,183500,242525040,7980,7980,7980,7980,0
20230705,183400,242525040,7980,7980,7980,7980,0
20230705,183300,242525040,7980,7980,7980,7980,0
20230705,183200,242525040,7980,7980,7980,7980,0
20230705,183100,242525040,7980,7980,7980,7980,0
20230705,183000,242525040,7980,7980,7980,7980,0
20230705,182900,242525040,7980,7980,7980,7980,0
20230705,182800,242525040,7980,7980,7980,7980,0
20230705,182700,242525040,7980,7980,7980,7980,0
20230705,182600,242525040,7980,7980,7980,7980,0
20230705,182500,242525040,7980,7980,7980,7980,0
20230705,182400,242525040,7980,7980,7980,7980,0
20230705,182300,242525040,7980,7980,7980,7980,0
20230705,182200,242525040,7980,7980,7980,7980,0
20230705,182100,242525040,7980,7980,7980,7980,0
20230705,182000,242525040,7980,7980,7980,7980,0
20230705,181900,242525040,7980,7980,7980,7980,0
20230705,181800,242525040,7980,7980,7980,7980,0
20230705,181700,242525040,7980,7980,7980,7980,0
20230705,181600,242525040,7980,7980,7980,7980,406
20230705,181500,242525040,7980,7980,7980,7980,0
20230705,181400,242525040,7980,7980,7980,7980,0
20230705,181300,242525040,7980,7980,7980,7980,0
20230705,181200,242525040,7980,7980,7980,7980,0
20230705,181100,242525040,7980,7980,7980,7980,0
20230705,181000,242525040,7980,7980,7980,7980,0
20230705,180900,242525040,7980,7980,7980,7980,0
20230705,180800,242525040,7980,7980,7980,7980,0
20230705,180700,242525040,7980,7980,7980,7980,0
20230705,180600,242525040,7980,7980,7980,7980,0
20230705,180500,242525040,7980,7980,7980,7980,0
20230705,180400,242525040,7980,7980,7980,7980,0
20230705,180300,242525040,7980,7980,7980,7980,0
20230705,180200,242525040,7980,7980,7980,7980,0
20230705,180100,242525040,7980,7980,7980,7980,0
20230705,180000,242525040,7980,7980,7980,7980,0
20230705,175900,242525040,7980,7980,7980,7980,0
20230705,175800,242525040,7980,7980,7980,7980,0
20230705,175700,242525040,7980,7980,7980,7980,0
20230705,175600,242525040,7980,7980,7980,7980,0
20230705,175500,242525040,7980,7980,7980,7980,0
20230705,175400,242525040,7980,7980,7980,7980,0
20230705,175300,242525040,7980,7980,7980,7980,0
20230705,175200,242525040,7980,7980,7980,7980,0
20230705,175100,242525040,7980,7980,7980,7980,0
20230705,175000,242525040,7980,7980,7980,7980,0
20230705,174900,242525040,7980,7980,7980,7980,0
20230705,174800,242525040,7980,7980,7980,7980,0
20230705,174700,242525040,7980,7980,7980,7980,0
20230705,174600,242525040,7980,7980,7980,7980,406
20230705,174500,242525040,7980,7980,7980,7980,0
20230705,174400,242525040,7980,7980,7980,7980,0
20230705,174300,242525040,7980,7980,7980,7980,0
20230705,174200,242525040,7980,7980,7980,7980,0
20230705,174100,242525040,7980,7980,7980,7980,0
20230705,174000,242525040,7980,7980,7980,7980,0
20230705,173900,242525040,7980,7980,7980,7980,0
20230705,173800,242525040,7980,7980,7980,7980,0
20230705,173700,242525040,7980,7980,7980,7980,0
20230705,173600,242525040,7980,7980,7980,7980,0
20230705,173500,242525040,7980,7980,7980,7980,0
20230705,173400,242525040,7980,7980,7980,7980,0
20230705,173300,242525040,7980,7980,7980,7980,0
20230705,173200,242525040,7980,7980,7980,7980,0
20230705,173100,242525040,7980,7980,7980,7980,0
20230705,173000,242525040,7980,7980,7980,7980,0
20230705,172900,242525040,7980,7980,7980,7980,0
20230705,172800,242525040,7980,7980,7980,7980,0
20230705,172700,242525040,7980,7980,7980,7980,0
20230705,172600,242525040,7980,7980,7980,7980,0
20230705,172500,242525040,7980,7980,7980,7980,0
20230705,172400,242525040,7980,7980,7980,7980,0
20230705,172300,242525040,7980,7980,7980,7980,0
20230705,172200,242525040,7980,7980,7980,7980,0
20230705,172100,242525040,7980,7980,7980,7980,0
20230705,172000,242525040,7980,7980,7980,7980,0
20230705,171900,242525040,7980,7980,7980,7980,0
20230705,171800,242525040,7980,7980,7980,7980,0
20230705,171700,242525040,7980,7980,7980,7980,0
20230705,171600,242525040,7980,7980,7980,7980,406
20230705,171500,242525040,7980,7980,7980,7980,0
20230705,171400,242525040,7980,7980,7980,7980,0
20230705,171300,242525040,7980,7980,7980,7980,0
20230705,171200,242525040,7980,7980,7980,7980,0
20230705,171100,242525040,7980,7980,7980,7980,0
20230705,171000,242525040,7980,7980,7980,7980,0
20230705,170900,242525040,7980,7980,7980,7980,0
20230705,170800,242525040,7980,7980,7980,7980,0
20230705,170700,242525040,7980,7980,7980,7980,0
20230705,170600,242525040,7980,7980,7980,7980,0
20230705,170500,242525040,7980,7980,7980,7980,0
20230705,170400,242525040,7980,7980,7980,7980,0
20230705,170300,242525040,7980,7980,7980,7980,0
20230705,170200,242525040,7980,7980,7980,7980,0
20230705,170100,242525040,7980,7980,7980,7980,0
20230705,170000,242525040,7980,7980,7980,7980,0
20230705,165900,242525040,7980,7980,7980,7980,0
20230705,165800,242525040,7980,7980,7980,7980,0
20230705,165700,242525040,7980,7980,7980,7980,0
20230705,165600,242525040,7980,7980,7980,7980,0
20230705,165500,242525040,7980,7980,7980,7980,0
20230705,165400,242525040,7980,7980,7980,7980,0
20230705,165300,242525040,7980,7980,7980,7980,0
20230705,165200,242525040,7980,7980,7980,7980,0
20230705,165100,242525040,7980,7980,7980,7980,0
20230705,165000,242525040,7980,7980,7980,7980,0
20230705,164900,242525040,7980,7980,7980,7980,0
20230705,164800,242525040,7980,7980,7980,7980,0
20230705,164700,242525040,7980,7980,7980,7980,0
20230705,164600,242525040,7980,7980,7980,7980,406
20230705,164500,242525040,7980,7980,7980,7980,0
20230705,164400,242525040,7980,7980,7980,7980,0
20230705,164300,242525040,7980,7980,7980,7980,0
20230705,164200,242525040,7980,7980,7980,7980,0
20230705,164100,242525040,7980,7980,7980,7980,0
20230705,164000,242525040,7980,7980,7980,7980,0
20230705,163900,242525040,7980,7980,7980,7980,0
20230705,163800,242525040,7980,7980,7980,7980,0
20230705,163700,242525040,7980,7980,7980,7980,0
20230705,163600,242525040,7980,7980,7980,7980,0
20230705,163500,242525040,7980,7980,7980,7980,0
20230705,163400,242525040,7980,7980,7980,7980,0
20230705,163300,242525040,7980,7980,7980,7980,0
20230705,163200,242525040,7980,7980,7980,7980,0
20230705,163100,242525040,7980,7980,7980,7980,0
20230705,163000,242525040,7980,7980,7980,7980,0
20230705,162900,242525040,7980,7980,7980,7980,0
20230705,162800,242525040,7980,7980,7980,7980,0
20230705,162700,242525040,7980,7980,7980,7980,0
20230705,162600,242525040,7980,7980,7980,7980,0
20230705,162500,242525040,7980,7980,7980,7980,0
20230705,162400,242525040,7980,7980,7980,7980,0
20230705,162300,242525040,7980,7980,7980,7980,0
20230705,162200,242525040,7980,7980,7980,7980,0
20230705,162100,242525040,7980,7980,7980,7980,0
20230705,162000,242525040,7980,7980,7980,7980,0
20230705,161900,242525040,7980,7980,7980,7980,0
20230705,161800,242525040,7980,7980,7980,7980,0
20230705,161700,242525040,7980,7980,7980,7980,0
20230705,161600,242525040,7980,7980,7980,7980,406
20230705,161500,242525040,7980,7980,7980,7980,0
20230705,161400,242525040,7980,7980,7980,7980,0
20230705,161300,242525040,7980,7980,7980,7980,0
20230705,161200,242525040,7980,7980,7980,7980,0
20230705,161100,242525040,7980,7980,7980,7980,0
20230705,161000,242525040,7980,7980,7980,7980,0
20230705,160900,242525040,7980,7980,7980,7980,0
20230705,160800,242525040,7980,7980,7980,7980,0
20230705,160700,242525040,7980,7980,7980,7980,0
20230705,160600,242525040,7980,7980,7980,7980,0
20230705,160500,242525040,7980,7980,7980,7980,0
20230705,160400,242525040,7980,7980,7980,7980,0
20230705,160300,242525040,7980,7980,7980,7980,0
20230705,160200,242525040,7980,7980,7980,7980,0
20230705,160100,242525040,7980,7980,7980,7980,0
20230705,160000,242525040,7980,7980,7980,7980,0
20230705,155900,242525040,7980,7980,7980,7980,0
20230705,155800,242525040,7980,7980,7980,7980,0
20230705,155700,242525040,7980,7980,7980,7980,0
20230705,155600,242525040,7980,7980,7980,7980,0
20230705,155500,242525040,7980,7980,7980,7980,0
20230705,155400,242525040,7980,7980,7980,7980,0
20230705,155300,242525040,7980,7980,7980,7980,0
20230705,155200,242525040,7980,7980,7980,7980,0
20230705,155100,242525040,7980,7980,7980,7980,0
20230705,155000,242525040,7980,7980,7980,7980,0
20230705,154900,242525040,7980,7980,7980,7980,0
20230705,154800,242525040,7980,7980,7980,7980,0
20230705,154700,242525040,7980,7980,7980,7980,0
20230705,154600,242525040,7980,7980,7980,7980,406
20230705,154500,242525040,7980,7980,7980,7980,0
20230705,154400,242525040,7980,7980,7980,7980,0
20230705,154300,242525040,7980,7980,7980,7980,0
20230705,154200,242525040,7980,7980,7980,7980,0
20230705,154100,242525040,7980,7980,7980,7980,0
20230705,154000,242525040,7980,7980,7980,7980,0
20230705,153900,242525040,7980,7980,7980,7980,0
20230705,153800,242525040,7980,7980,7980,7980,0
20230705,153700,242525040,7980,7980,7980,7980,0
20230705,153600,242525040,7980,7980,7980,7980,0
20230705,153500,242525040,7980,7980,7980,7980,0
20230705,153400,242525040,7980,7980,7980,7980,0
20230705,153300,242525040,7980,7980,7980,7980,0
20230705,153200,242525040,7980,7980,7980,7980,0
20230705,153100,242525040,7980,7980,7980,7980,0
20230705,153000,242525040,7980,7980,7980,7980,406
20230705,152900,239285160,7960,7960,7960,7960,0
20230705,152800,239285160,7960,7960,7960,7960,0
20230705,152700,239285160,7960,7960,7960,7960,0
20230705,152600,239285160,7960,7960,7960,7960,0
20230705,152500,239285160,7960,7960,7960,7960,0
20230705,152400,239285160,7960,7960,7960,7960,0
20230705,152300,239285160,7960,7960,7960,7960,0
20230705,152200,239285160,7960,7960,7960,7960,0
20230705,152100,239285160,7960,7960,7960,7960,0
20230705,152000,239285160,7960,7960,7960,7960,0
20230705,151900,239285160,7960,7970,7970,7950,2243
20230705,151800,221443660,7980,7980,7980,7980,6
20230705,151700,221395780,7990,7990,7990,7990,4
20230705,151600,221363820,7970,7990,7990,7960,1260
20230705,151500,211317170,7990,8000,8000,7990,165
20230705,151400,209998800,8000,8000,8000,8000,374
20230705,151300,207006800,8010,8020,8020,8010,494
20230705,151200,203048590,8020,8020,8020,8020,23
20230705,151100,202864130,8040,8040,8040,8040,0
20230705,151000,202864130,8040,8040,8040,8040,0
20230705,150900,202864130,8040,8040,8040,8040,0
20230705,150800,202864130,8040,8040,8040,8040,1
20230705,150700,202856090,8020,8020,8020,8020,52
20230705,150600,202439050,8020,8020,8020,8020,10
20230705,150500,202358850,8020,8020,8020,8010,25
20230705,150400,202158560,8010,8020,8020,8010,150
20230705,150300,200955820,8050,8050,8050,8050,0
20230705,150200,200955820,8050,8050,8050,8050,0
20230705,150100,200955820,8050,8050,8050,8050,1
20230705,150000,200947770,8050,8050,8050,8050,1
20230705,145900,200939720,8060,8020,8060,8020,77
20230705,145800,200319700,8030,8040,8040,8030,583
20230705,145700,195637700,8040,8040,8040,8040,194
20230705,145600,194077940,8060,8060,8060,8060,0
20230705,145500,194077940,8060,8060,8060,8060,0
20230705,145400,194077940,8060,8060,8060,8060,0
20230705,145300,194077940,8060,8060,8060,8060,0
20230705,145200,194077940,8060,8060,8060,8060,0
20230705,145100,194077940,8060,8060,8060,8060,0
20230705,145000,194077940,8060,8060,8060,8060,0
20230705,144900,194077940,8060,8060,8060,8060,0
20230705,144800,194077940,8060,8060,8060,8060,0
20230705,144700,194077940,8060,8060,8060,8060,0
20230705,144600,194077940,8060,8050,8060,8050,2
20230705,144500,194061830,8050,8050,8050,8050,0
20230705,144400,194061830,8050,8050,8050,8050,0
20230705,144300,194061830,8050,8050,8050,8050,0
20230705,144200,194061830,8050,8050,8050,8050,0
20230705,144100,194061830,8050,8050,8050,8050,0
20230705,144000,194061830,8050,8050,8060,8050,3
20230705,143900,194037670,8040,8040,8040,8040,113
20230705,143800,193129150,8040,8040,8040,8040,8
20230705,143700,193064830,8040,8070,8070,8040,163
20230705,143600,191752750,8040,8060,8060,8040,693
20230705,143500,186177020,8060,8060,8060,8060,3
20230705,143400,186152840,8050,8050,8050,8050,0
20230705,143300,186152840,8050,8050,8050,8050,0
20230705,143200,186152840,8050,8050,8050,8050,53
20230705,143100,185726190,8050,8050,8050,8050,200
20230705,143000,184116190,8060,8060,8060,8060,62
20230705,142900,183616470,8070,8070,8070,8070,0
20230705,142800,183616470,8070,8070,8070,8070,0
20230705,142700,183616470,8070,8070,8070,8070,0
20230705,142600,183616470,8070,8070,8070,8070,0
20230705,142500,183616470,8070,8070,8070,8070,0
20230705,142400,183616470,8070,8070,8070,8070,0
20230705,142300,183616470,8070,8070,8070,8070,0
20230705,142200,183616470,8070,8070,8070,8070,0
20230705,142100,183616470,8070,8070,8070,8070,0
20230705,142000,183616470,8070,8070,8070,8070,36
20230705,141900,183325950,8070,8070,8070,8070,4
20230705,141800,183293670,8070,8070,8070,8070,4
20230705,141700,183261390,8070,8070,8070,8070,53
20230705,141600,182833680,8070,8070,8070,8070,104
20230705,141500,181994400,8070,8070,8070,8070,38
20230705,141400,181687740,8080,8080,8080,8080,0
20230705,141300,181687740,8080,8080,8080,8080,0
20230705,141200,181687740,8080,8080,8080,8080,0
20230705,141100,181687740,8080,8080,8080,8080,23
20230705,141000,181501900,8080,8080,8080,8080,0
20230705,140900,181501900,8080,8080,8080,8080,0
20230705,140800,181501900,8080,8080,8080,8080,5
20230705,140700,181461500,8080,8080,8080,8080,0
20230705,140600,181461500,8080,8080,8080,8080,46
20230705,140500,181089820,8080,8080,8080,8080,50
20230705,140400,180685820,8080,8080,8080,8080,0
20230705,140300,180685820,8080,8080,8080,8080,0
20230705,140200,180685820,8080,8080,8080,8080,0
20230705,140100,180685820,8080,8080,8080,8080,2
20230705,140000,180669660,8080,8080,8080,8080,52
20230705,135900,180249500,8090,8090,8090,8090,0
20230705,135800,180249500,8090,8090,8090,8090,0
20230705,135700,180249500,8090,8090,8090,8090,0
20230705,135600,180249500,8090,8090,8090,8090,0
20230705,135500,180249500,8090,8090,8090,8090,0
20230705,135400,180249500,8090,8090,8090,8090,0
20230705,135300,180249500,8090,8090,8090,8090,0
20230705,135200,180249500,8090,8090,8090,8090,1
20230705,135100,180241410,8100,8100,8100,8100,0
20230705,135000,180241410,8100,8100,8100,8100,0
20230705,134900,180241410,8100,8100,8100,8100,1
20230705,134800,180233310,8100,8100,8100,8100,0
20230705,134700,180233310,8100,8100,8100,8100,0
20230705,134600,180233310,8100,8100,8100,8100,0
20230705,134500,180233310,8100,8100,8100,8100,0
20230705,134400,180233310,8100,8100,8100,8100,0
20230705,134300,180233310,8100,8100,8100,8100,11
20230705,134200,180144210,8080,8080,8080,8080,47
20230705,134100,179764450,8080,8080,8080,8080,1
20230705,134000,179756370,8100,8100,8100,8100,0
20230705,133900,179756370,8100,8100,8100,8100,0
20230705,133800,179756370,8100,8100,8100,8100,0
20230705,133700,179756370,8100,8100,8100,8100,1
20230705,133600,179748270,8100,8100,8100,8100,0
20230705,133500,179748270,8100,8100,8100,8100,354
20230705,133400,176880870,8100,8080,8100,8080,8
20230705,133300,176816170,8080,8050,8080,8050,3
20230705,133200,176791970,8110,8110,8110,8110,0
20230705,133100,176791970,8110,8110,8110,8110,0
20230705,133000,176791970,8110,8110,8110,8110,1
20230705,132900,176783860,8080,8080,8080,8080,200
20230705,132800,175167860,8110,8110,8110,8110,1
20230705,132700,175159750,8080,8080,8080,8080,300
20230705,132600,172735750,8110,8110,8110,8110,1
20230705,132500,172727640,8080,8080,8080,8080,0
20230705,132400,172727640,8080,8080,8080,8080,0
20230705,132300,172727640,8080,8080,8080,8080,500
20230705,132200,168687640,8070,8070,8070,8070,0
20230705,132100,168687640,8070,8040,8070,8040,500
20230705,132000,164653690,8030,8030,8030,8030,0
20230705,131900,164653690,8030,8030,8030,8030,0
20230705,131800,164653690,8030,8030,8030,8030,0
20230705,131700,164653690,8030,8030,8030,8030,18
20230705,131600,164509150,8030,8030,8030,8030,0
20230705,131500,164509150,8030,8030,8030,8030,306
20230705,131400,162051970,8050,8050,8050,8050,0
20230705,131300,162051970,8050,8050,8050,8050,0
20230705,131200,162051970,8050,8050,8050,8050,0
20230705,131100,162051970,8050,8050,8050,8050,193
20230705,131000,160498320,8110,8110,8110,8110,0
20230705,130900,160498320,8110,8110,8110,8110,0
20230705,130800,160498320,8110,8110,8110,8110,0
20230705,130700,160498320,8110,8110,8110,8110,0
20230705,130600,160498320,8110,8110,8110,8110,0
20230705,130500,160498320,8110,8110,8110,8110,0
20230705,130400,160498320,8110,8110,8110,8110,0
20230705,130300,160498320,8110,8110,8110,8110,0
20230705,130200,160498320,8110,8110,8110,8110,0
20230705,130100,160498320,8110,8110,8110,8110,0
20230705,130000,160498320,8110,8110,8110,8110,0
20230705,125900,160498320,8110,8110,8110,8110,0
20230705,125800,160498320,8110,8110,8110,8110,1
20230705,125700,160490210,8050,8040,8050,8040,1183
20230705,125600,150976460,8050,8050,8050,8050,352
20230705,125500,148142860,8060,8060,8060,8060,0
20230705,125400,148142860,8060,8060,8060,8060,321
20230705,125300,145555600,8060,8060,8060,8060,0
20230705,125200,145555600,8060,8060,8060,8060,0
20230705,125100,145555600,8060,8070,8070,8060,670
20230705,125000,140155390,8070,8070,8070,8070,0
20230705,124900,140155390,8070,8070,8070,8070,0
20230705,124800,140155390,8070,8070,8070,8070,0
20230705,124700,140155390,8070,8070,8070,8070,0
20230705,124600,140155390,8070,8080,8080,8070,213
20230705,124500,138436380,8070,8070,8070,8070,0
20230705,124400,138436380,8070,8070,8070,8070,0
20230705,124300,138436380,8070,8070,8070,8070,0
20230705,124200,138436380,8070,8070,8070,8070,0
20230705,124100,138436380,8070,8070,8070,8070,0
20230705,124000,138436380,8070,8070,8070,8070,15
20230705,123900,138315330,8070,8090,8090,8070,635
20230705,123800,133178880,8070,8070,8070,8070,0
20230705,123700,133178880,8070,8070,8070,8070,0
20230705,123600,133178880,8070,8070,8070,8070,0
20230705,123500,133178880,8070,8070,8070,8070,10
20230705,123400,133098180,8070,8070,8070,8070,0
20230705,123300,133098180,8070,8070,8070,8070,0
20230705,123200,133098180,8070,8070,8070,8070,0
20230705,123100,133098180,8070,8070,8070,8070,0
20230705,123000,133098180,8070,8070,8070,8070,0
20230705,122900,133098180,8070,8070,8070,8070,0
20230705,122800,133098180,8070,8070,8070,8070,0
20230705,122700,133098180,8070,8070,8070,8070,0
20230705,122600,133098180,8070,8080,8080,8070,108
20230705,122500,132226570,8080,8080,8080,8080,0
20230705,122400,132226570,8080,8080,8080,8080,0
20230705,122300,132226570,8080,8080,8080,8080,2
20230705,122200,132210410,8090,8090,8090,8090,7
20230705,122100,132153780,8090,8090,8090,8090,12
20230705,122000,132056700,8070,8070,8070,8070,0
20230705,121900,132056700,8070,8070,8070,8070,1
20230705,121800,132048630,8080,8080,8080,8080,60
20230705,121700,131563830,8070,8070,8070,8070,58
20230705,121600,131095770,8060,8060,8060,8060,0
20230705,121500,131095770,8060,8060,8060,8060,8
20230705,121400,131031290,8060,8060,8060,8060,54
20230705,121300,130596050,8070,8070,8070,8070,10
20230705,121200,130515350,8070,8070,8070,8070,1
20230705,121100,130507280,8070,8070,8070,8070,50
20230705,121000,130103780,8070,8070,8070,8070,0
20230705,120900,130103780,8070,8070,8070,8070,0
20230705,120800,130103780,8070,8070,8070,8070,3
20230705,120700,130079570,8060,8060,8060,8060,0
20230705,120600,130079570,8060,8060,8060,8060,0
20230705,120500,130079570,8060,8060,8060,8060,85
20230705,120400,129394470,8060,8060,8060,8060,0
20230705,120300,129394470,8060,8060,8060,8060,0
20230705,120200,129394470,8060,8060,8060,8060,0
20230705,120100,129394470,8060,8060,8060,8060,33
20230705,120000,129128490,8060,8060,8060,8060,0
20230705,115900,129128490,8060,8060,8060,8060,4
20230705,115800,129096250,8070,8070,8070,8070,0
20230705,115700,129096250,8070,8070,8070,8070,22
20230705,115600,128918710,8070,8070,8070,8070,0
20230705,115500,128918710,8070,8070,8070,8070,0
20230705,115400,128918710,8070,8070,8070,8070,0
20230705,115300,128918710,8070,8070,8070,8070,20
20230705,115200,128757310,8070,8070,8070,8070,0
20230705,115100,128757310,8070,8070,8070,8070,10
20230705,115000,128676610,8070,8070,8070,8070,87
20230705,114900,127974520,8080,8080,8080,8080,0
20230705,114800,127974520,8080,8080,8080,8080,0
20230705,114700,127974520,8080,8080,8080,8080,39
20230705,114600,127659400,8090,8090,8090,8090,0
20230705,114500,127659400,8090,8090,8090,8090,0
20230705,114400,127659400,8090,8090,8090,8090,0
20230705,114300,127659400,8090,8090,8090,8090,0
20230705,114200,127659400,8090,8090,8090,8090,0
20230705,114100,127659400,8090,8090,8090,8090,0
20230705,114000,127659400,8090,8090,8090,8090,0
20230705,113900,127659400,8090,8090,8090,8090,0
20230705,113800,127659400,8090,8090,8090,8090,0
20230705,113700,127659400,8090,8090,8090,8090,0
20230705,113600,127659400,8090,8090,8090,8090,0
20230705,113500,127659400,8090,8090,8090,8090,0
20230705,113400,127659400,8090,8090,8090,8090,0
20230705,113300,127659400,8090,8090,8090,8090,0
20230705,113200,127659400,8090,8090,8090,8090,565
20230705,113100,123088550,8060,8060,8060,8060,0
20230705,113000,123088550,8060,8060,8060,8060,51
20230705,112900,122677490,8060,8060,8060,8060,0
20230705,112800,122677490,8060,8060,8060,8060,0
20230705,112700,122677490,8060,8070,8070,8060,150
20230705,112600,121467530,8070,8080,8080,8070,452
20230705,112500,117817790,8100,8110,8110,8100,141
20230705,112400,116675680,8130,8130,8130,8130,0
20230705,112300,116675680,8130,8130,8130,8130,0
20230705,112200,116675680,8130,8130,8130,8130,1
20230705,112100,116667550,8140,8140,8140,8140,0
20230705,112000,116667550,8140,8140,8140,8140,0
20230705,111900,116667550,8140,8140,8140,8140,0
20230705,111800,116667550,8140,8140,8140,8140,0
20230705,111700,116667550,8140,8140,8140,8140,20
20230705,111600,116504750,8140,8140,8140,8140,0
20230705,111500,116504750,8140,8140,8140,8140,0
20230705,111400,116504750,8140,8140,8140,8140,0
20230705,111300,116504750,8140,8140,8140,8140,0
20230705,111200,116504750,8140,8140,8140,8140,0
20230705,111100,116504750,8140,8140,8140,8140,0
20230705,111000,116504750,8140,8140,8140,8140,80
20230705,110900,115853550,8110,8110,8110,8110,0
20230705,110800,115853550,8110,8110,8110,8110,0
20230705,110700,115853550,8110,8110,8110,8110,0
20230705,110600,115853550,8110,8110,8110,8110,0
20230705,110500,115853550,8110,8110,8110,8110,0
20230705,110400,115853550,8110,8110,8110,8110,0
20230705,110300,115853550,8110,8110,8110,8110,0
20230705,110200,115853550,8110,8090,8110,8090,1257
20230705,110100,105674160,8080,8080,8080,8080,0
20230705,110000,105674160,8080,8080,8080,8080,0
20230705,105900,105674160,8080,8080,8080,8080,0
20230705,105800,105674160,8080,8100,8100,8080,500
20230705,105700,101632550,8080,8080,8080,8080,0
20230705,105600,101632550,8080,8080,8080,8080,0
20230705,105500,101632550,8080,8090,8090,8070,690
20230705,105400,96056820,8100,8100,8100,8100,10
20230705,105300,95975820,8100,8100,8100,8100,426
20230705,105200,92525220,8120,8120,8120,8120,0
20230705,105100,92525220,8120,8110,8120,8100,746
20230705,105000,86479110,8110,8110,8110,8110,296
20230705,104900,84078550,8110,8130,8130,8110,111
20230705,104800,83178140,8110,8110,8110,8110,1
20230705,104700,83170030,8110,8120,8120,8110,2505
20230705,104600,62831390,8130,8130,8130,8130,0
20230705,104500,62831390,8130,8130,8130,8130,128
20230705,104400,61790750,8130,8130,8130,8130,0
20230705,104300,61790750,8130,8130,8130,8130,0
20230705,104200,61790750,8130,8130,8130,8130,81
20230705,104100,61132220,8140,8150,8150,8140,134
20230705,104000,60041100,8170,8170,8170,8170,0
20230705,103900,60041100,8170,8170,8170,8170,0
20230705,103800,60041100,8170,8170,8170,8170,0
20230705,103700,60041100,8170,8170,8170,8170,0
20230705,103600,60041100,8170,8170,8170,8170,0
20230705,103500,60041100,8170,8170,8170,8170,10
20230705,103400,59959400,8150,8150,8150,8150,0
20230705,103300,59959400,8150,8150,8150,8150,0
20230705,103200,59959400,8150,8150,8150,8150,1
20230705,103100,59951250,8150,8150,8150,8150,0
20230705,103000,59951250,8150,8150,8150,8150,0
20230705,102900,59951250,8150,8150,8150,8150,0
20230705,102800,59951250,8150,8150,8150,8150,0
20230705,102700,59951250,8150,8150,8150,8150,0
20230705,102600,59951250,8150,8150,8150,8150,0
20230705,102500,59951250,8150,8150,8150,8150,5
20230705,102400,59910500,8150,8150,8150,8150,0
20230705,102300,59910500,8150,8150,8150,8150,51
20230705,102200,59494850,8150,8150,8150,8150,0
20230705,102100,59494850,8150,8150,8150,8150,0
20230705,102000,59494850,8150,8150,8150,8150,0
20230705,101900,59494850,8150,8150,8150,8150,0
20230705,101800,59494850,8150,8150,8150,8150,0
20230705,101700,59494850,8150,8150,8150,8150,0
20230705,101600,59494850,8150,8150,8150,8150,81
20230705,101500,58834700,8160,8160,8160,8160,0
20230705,101400,58834700,8160,8160,8160,8160,0
20230705,101300,58834700,8160,8160,8160,8160,0
20230705,101200,58834700,8160,8160,8160,8160,0
20230705,101100,58834700,8160,8160,8160,8160,0
20230705,101000,58834700,8160,8160,8160,8160,500
20230705,100900,54754700,8140,8140,8140,8140,46
20230705,100800,54380260,8140,8140,8140,8140,0
20230705,100700,54380260,8140,8140,8140,8140,0
20230705,100600,54380260,8140,8140,8140,8140,0
20230705,100500,54380260,8140,8140,8140,8140,0
20230705,100400,54380260,8140,8140,8140,8140,0
20230705,100300,54380260,8140,8140,8140,8140,1
20230705,100200,54372120,8160,8160,8160,8160,72
20230705,100100,53784600,8170,8170,8170,8170,0
20230705,100000,53784600,8170,8170,8170,8170,0
20230705,095900,53784600,8170,8170,8170,8170,2
20230705,095800,53768260,8150,8150,8150,8150,0
20230705,095700,53768260,8150,8150,8150,8150,62
20230705,095600,53262960,8150,8150,8150,8150,0
20230705,095500,53262960,8150,8150,8150,8150,1
20230705,095400,53254810,8150,8150,8150,8150,0
20230705,095300,53254810,8150,8150,8150,8150,0
20230705,095200,53254810,8150,8150,8150,8150,198
20230705,095100,51641110,8150,8150,8150,8150,5
20230705,095000,51600360,8150,8150,8150,8150,0
20230705,094900,51600360,8150,8150,8150,8150,3
20230705,094800,51575910,8160,8160,8160,8160,100
20230705,094700,50759910,8150,8160,8160,8150,1080
20230705,094600,41957580,8160,8160,8160,8160,1
20230705,094500,41949420,8160,8160,8160,8160,316
20230705,094400,39370860,8170,8170,8170,8170,0
20230705,094300,39370860,8170,8180,8180,8170,865
20230705,094200,32303180,8180,8180,8180,8180,51
20230705,094100,31886000,8180,8180,8180,8180,0
20230705,094000,31886000,8180,8190,8190,8180,51
20230705,093900,31468810,8200,8180,8200,8170,253
20230705,093800,29399650,8210,8210,8210,8210,1
20230705,093700,29391440,8180,8180,8180,8180,10
20230705,093600,29309640,8180,8180,8180,8180,0
20230705,093500,29309640,8180,8180,8180,8180,0
20230705,093400,29309640,8180,8180,8180,8180,514
20230705,093300,25105120,8190,8220,8220,8190,550
20230705,093200,20597210,8230,8230,8230,8230,0
20230705,093100,20597210,8230,8230,8230,8230,2
20230705,093000,20580750,8230,8230,8230,8230,0
20230705,092900,20580750,8230,8230,8230,8230,0
20230705,092800,20580750,8230,8230,8230,8230,0
20230705,092700,20580750,8230,8230,8230,8230,0
20230705,092600,20580750,8230,8230,8230,8230,292
20230705,092500,18177590,8230,8230,8230,8230,16
20230705,092400,18045910,8230,8230,8230,8230,19
20230705,092300,17889540,8230,8230,8230,8230,16
20230705,092200,17757860,8230,8230,8230,8220,24
20230705,092100,17560350,8230,8240,8240,8220,450
20230705,092000,13861140,8240,8240,8240,8240,9
20230705,091900,13786980,8230,8230,8230,8230,1
20230705,091800,13778750,8220,8220,8220,8220,30
20230705,091700,13532150,8220,8220,8220,8220,532
20230705,091600,9159110,8220,8220,8220,8220,0
20230705,091500,9159110,8220,8220,8220,8220,1
20230705,091400,9150890,8190,8200,8200,8190,98
20230705,091300,8348170,8240,8240,8240,8240,0
20230705,091200,8348170,8240,8240,8240,8240,0
20230705,091100,8348170,8240,8240,8240,8240,0
20230705,091000,8348170,8240,8240,8240,8240,0
20230705,090900,8348170,8240,8240,8240,8240,0
20230705,090800,8348170,8240,8240,8240,8240,1
20230705,090700,8339930,8250,8250,8250,8250,0
20230705,090600,8339930,8250,8250,8250,8250,0
20230705,090500,8339930,8250,8250,8250,8250,0
20230705,090400,8339930,8250,8250,8250,8250,1
20230705,090300,8331680,8250,8250,8250,8250,8
20230705,090200,8265680,8200,8200,8200,8200,983
20230705,090100,205080,8210,8200,8210,8200,15
20230705,090000,82030,8210,8210,8210,8200,10