KissMeData/093190/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,195000,107928200,6320,6320,6320,6320,446
20230705,194900,107928200,6320,6320,6320,6320,0
20230705,194800,107928200,6320,6320,6320,6320,0
20230705,194700,107928200,6320,6320,6320,6320,0
20230705,194600,107928200,6320,6320,6320,6320,0
20230705,194500,107928200,6320,6320,6320,6320,0
20230705,194400,107928200,6320,6320,6320,6320,0
20230705,194300,107928200,6320,6320,6320,6320,0
20230705,194200,107928200,6320,6320,6320,6320,0
20230705,194100,107928200,6320,6320,6320,6320,0
20230705,194000,107928200,6320,6320,6320,6320,0
20230705,193900,107928200,6320,6320,6320,6320,0
20230705,193800,107928200,6320,6320,6320,6320,0
20230705,193700,107928200,6320,6320,6320,6320,0
20230705,193600,107928200,6320,6320,6320,6320,0
20230705,193500,107928200,6320,6320,6320,6320,0
20230705,193400,107928200,6320,6320,6320,6320,0
20230705,193300,107928200,6320,6320,6320,6320,0
20230705,193200,107928200,6320,6320,6320,6320,0
20230705,193100,107928200,6320,6320,6320,6320,0
20230705,193000,107928200,6320,6320,6320,6320,0
20230705,192900,107928200,6320,6320,6320,6320,0
20230705,192800,107928200,6320,6320,6320,6320,0
20230705,192700,107928200,6320,6320,6320,6320,0
20230705,192600,107928200,6320,6320,6320,6320,0
20230705,192500,107928200,6320,6320,6320,6320,0
20230705,192400,107928200,6320,6320,6320,6320,0
20230705,192300,107928200,6320,6320,6320,6320,0
20230705,192200,107928200,6320,6320,6320,6320,0
20230705,192100,107928200,6320,6320,6320,6320,0
20230705,192000,107928200,6320,6320,6320,6320,446
20230705,191900,107928200,6320,6320,6320,6320,0
20230705,191800,107928200,6320,6320,6320,6320,0
20230705,191700,107928200,6320,6320,6320,6320,0
20230705,191600,107928200,6320,6320,6320,6320,0
20230705,191500,107928200,6320,6320,6320,6320,0
20230705,191400,107928200,6320,6320,6320,6320,0
20230705,191300,107928200,6320,6320,6320,6320,0
20230705,191200,107928200,6320,6320,6320,6320,0
20230705,191100,107928200,6320,6320,6320,6320,0
20230705,191000,107928200,6320,6320,6320,6320,0
20230705,190900,107928200,6320,6320,6320,6320,0
20230705,190800,107928200,6320,6320,6320,6320,0
20230705,190700,107928200,6320,6320,6320,6320,0
20230705,190600,107928200,6320,6320,6320,6320,0
20230705,190500,107928200,6320,6320,6320,6320,0
20230705,190400,107928200,6320,6320,6320,6320,0
20230705,190300,107928200,6320,6320,6320,6320,0
20230705,190200,107928200,6320,6320,6320,6320,0
20230705,190100,107928200,6320,6320,6320,6320,0
20230705,190000,107928200,6320,6320,6320,6320,0
20230705,185900,107928200,6320,6320,6320,6320,0
20230705,185800,107928200,6320,6320,6320,6320,0
20230705,185700,107928200,6320,6320,6320,6320,0
20230705,185600,107928200,6320,6320,6320,6320,0
20230705,185500,107928200,6320,6320,6320,6320,0
20230705,185400,107928200,6320,6320,6320,6320,0
20230705,185300,107928200,6320,6320,6320,6320,0
20230705,185200,107928200,6320,6320,6320,6320,0
20230705,185100,107928200,6320,6320,6320,6320,0
20230705,185000,107928200,6320,6320,6320,6320,446
20230705,184900,107928200,6320,6320,6320,6320,0
20230705,184800,107928200,6320,6320,6320,6320,0
20230705,184700,107928200,6320,6320,6320,6320,0
20230705,184600,107928200,6320,6320,6320,6320,0
20230705,184500,107928200,6320,6320,6320,6320,0
20230705,184400,107928200,6320,6320,6320,6320,0
20230705,184300,107928200,6320,6320,6320,6320,0
20230705,184200,107928200,6320,6320,6320,6320,0
20230705,184100,107928200,6320,6320,6320,6320,0
20230705,184000,107928200,6320,6320,6320,6320,0
20230705,183900,107928200,6320,6320,6320,6320,0
20230705,183800,107928200,6320,6320,6320,6320,0
20230705,183700,107928200,6320,6320,6320,6320,0
20230705,183600,107928200,6320,6320,6320,6320,0
20230705,183500,107928200,6320,6320,6320,6320,0
20230705,183400,107928200,6320,6320,6320,6320,0
20230705,183300,107928200,6320,6320,6320,6320,0
20230705,183200,107928200,6320,6320,6320,6320,0
20230705,183100,107928200,6320,6320,6320,6320,0
20230705,183000,107928200,6320,6320,6320,6320,0
20230705,182900,107928200,6320,6320,6320,6320,0
20230705,182800,107928200,6320,6320,6320,6320,0
20230705,182700,107928200,6320,6320,6320,6320,0
20230705,182600,107928200,6320,6320,6320,6320,0
20230705,182500,107928200,6320,6320,6320,6320,0
20230705,182400,107928200,6320,6320,6320,6320,0
20230705,182300,107928200,6320,6320,6320,6320,0
20230705,182200,107928200,6320,6320,6320,6320,0
20230705,182100,107928200,6320,6320,6320,6320,0
20230705,182000,107928200,6320,6320,6320,6320,446
20230705,181900,107928200,6320,6320,6320,6320,0
20230705,181800,107928200,6320,6320,6320,6320,0
20230705,181700,107928200,6320,6320,6320,6320,0
20230705,181600,107928200,6320,6320,6320,6320,0
20230705,181500,107928200,6320,6320,6320,6320,0
20230705,181400,107928200,6320,6320,6320,6320,0
20230705,181300,107928200,6320,6320,6320,6320,0
20230705,181200,107928200,6320,6320,6320,6320,0
20230705,181100,107928200,6320,6320,6320,6320,0
20230705,181000,107928200,6320,6320,6320,6320,0
20230705,180900,107928200,6320,6320,6320,6320,0
20230705,180800,107928200,6320,6320,6320,6320,0
20230705,180700,107928200,6320,6320,6320,6320,0
20230705,180600,107928200,6320,6320,6320,6320,0
20230705,180500,107928200,6320,6320,6320,6320,0
20230705,180400,107928200,6320,6320,6320,6320,0
20230705,180300,107928200,6320,6320,6320,6320,0
20230705,180200,107928200,6320,6320,6320,6320,0
20230705,180100,107928200,6320,6320,6320,6320,0
20230705,180000,107928200,6320,6320,6320,6320,0
20230705,175900,107928200,6320,6320,6320,6320,0
20230705,175800,107928200,6320,6320,6320,6320,0
20230705,175700,107928200,6320,6320,6320,6320,0
20230705,175600,107928200,6320,6320,6320,6320,0
20230705,175500,107928200,6320,6320,6320,6320,0
20230705,175400,107928200,6320,6320,6320,6320,0
20230705,175300,107928200,6320,6320,6320,6320,0
20230705,175200,107928200,6320,6320,6320,6320,0
20230705,175100,107928200,6320,6320,6320,6320,0
20230705,175000,107928200,6320,6320,6320,6320,446
20230705,174900,107928200,6320,6320,6320,6320,0
20230705,174800,107928200,6320,6320,6320,6320,0
20230705,174700,107928200,6320,6320,6320,6320,0
20230705,174600,107928200,6320,6320,6320,6320,0
20230705,174500,107928200,6320,6320,6320,6320,0
20230705,174400,107928200,6320,6320,6320,6320,0
20230705,174300,107928200,6320,6320,6320,6320,0
20230705,174200,107928200,6320,6320,6320,6320,0
20230705,174100,107928200,6320,6320,6320,6320,0
20230705,174000,107928200,6320,6320,6320,6320,0
20230705,173900,107928200,6320,6320,6320,6320,0
20230705,173800,107928200,6320,6320,6320,6320,0
20230705,173700,107928200,6320,6320,6320,6320,0
20230705,173600,107928200,6320,6320,6320,6320,0
20230705,173500,107928200,6320,6320,6320,6320,0
20230705,173400,107928200,6320,6320,6320,6320,0
20230705,173300,107928200,6320,6320,6320,6320,0
20230705,173200,107928200,6320,6320,6320,6320,0
20230705,173100,107928200,6320,6320,6320,6320,0
20230705,173000,107928200,6320,6320,6320,6320,0
20230705,172900,107928200,6320,6320,6320,6320,0
20230705,172800,107928200,6320,6320,6320,6320,0
20230705,172700,107928200,6320,6320,6320,6320,0
20230705,172600,107928200,6320,6320,6320,6320,0
20230705,172500,107928200,6320,6320,6320,6320,0
20230705,172400,107928200,6320,6320,6320,6320,0
20230705,172300,107928200,6320,6320,6320,6320,0
20230705,172200,107928200,6320,6320,6320,6320,0
20230705,172100,107928200,6320,6320,6320,6320,0
20230705,172000,107928200,6320,6320,6320,6320,446
20230705,171900,107928200,6320,6320,6320,6320,0
20230705,171800,107928200,6320,6320,6320,6320,0
20230705,171700,107928200,6320,6320,6320,6320,0
20230705,171600,107928200,6320,6320,6320,6320,0
20230705,171500,107928200,6320,6320,6320,6320,0
20230705,171400,107928200,6320,6320,6320,6320,0
20230705,171300,107928200,6320,6320,6320,6320,0
20230705,171200,107928200,6320,6320,6320,6320,0
20230705,171100,107928200,6320,6320,6320,6320,0
20230705,171000,107928200,6320,6320,6320,6320,0
20230705,170900,107928200,6320,6320,6320,6320,0
20230705,170800,107928200,6320,6320,6320,6320,0
20230705,170700,107928200,6320,6320,6320,6320,0
20230705,170600,107928200,6320,6320,6320,6320,0
20230705,170500,107928200,6320,6320,6320,6320,0
20230705,170400,107928200,6320,6320,6320,6320,0
20230705,170300,107928200,6320,6320,6320,6320,0
20230705,170200,107928200,6320,6320,6320,6320,0
20230705,170100,107928200,6320,6320,6320,6320,0
20230705,170000,107928200,6320,6320,6320,6320,0
20230705,165900,107928200,6320,6320,6320,6320,0
20230705,165800,107928200,6320,6320,6320,6320,0
20230705,165700,107928200,6320,6320,6320,6320,0
20230705,165600,107928200,6320,6320,6320,6320,0
20230705,165500,107928200,6320,6320,6320,6320,0
20230705,165400,107928200,6320,6320,6320,6320,0
20230705,165300,107928200,6320,6320,6320,6320,0
20230705,165200,107928200,6320,6320,6320,6320,0
20230705,165100,107928200,6320,6320,6320,6320,0
20230705,165000,107928200,6320,6320,6320,6320,446
20230705,164900,107928200,6320,6320,6320,6320,0
20230705,164800,107928200,6320,6320,6320,6320,0
20230705,164700,107928200,6320,6320,6320,6320,0
20230705,164600,107928200,6320,6320,6320,6320,0
20230705,164500,107928200,6320,6320,6320,6320,0
20230705,164400,107928200,6320,6320,6320,6320,0
20230705,164300,107928200,6320,6320,6320,6320,0
20230705,164200,107928200,6320,6320,6320,6320,0
20230705,164100,107928200,6320,6320,6320,6320,0
20230705,164000,107928200,6320,6320,6320,6320,0
20230705,163900,107928200,6320,6320,6320,6320,0
20230705,163800,107928200,6320,6320,6320,6320,0
20230705,163700,107928200,6320,6320,6320,6320,0
20230705,163600,107928200,6320,6320,6320,6320,0
20230705,163500,107928200,6320,6320,6320,6320,0
20230705,163400,107928200,6320,6320,6320,6320,0
20230705,163300,107928200,6320,6320,6320,6320,0
20230705,163200,107928200,6320,6320,6320,6320,0
20230705,163100,107928200,6320,6320,6320,6320,0
20230705,163000,107928200,6320,6320,6320,6320,0
20230705,162900,107928200,6320,6320,6320,6320,0
20230705,162800,107928200,6320,6320,6320,6320,0
20230705,162700,107928200,6320,6320,6320,6320,0
20230705,162600,107928200,6320,6320,6320,6320,0
20230705,162500,107928200,6320,6320,6320,6320,0
20230705,162400,107928200,6320,6320,6320,6320,0
20230705,162300,107928200,6320,6320,6320,6320,0
20230705,162200,107928200,6320,6320,6320,6320,0
20230705,162100,107928200,6320,6320,6320,6320,0
20230705,162000,107928200,6320,6320,6320,6320,446
20230705,161900,107928200,6320,6320,6320,6320,0
20230705,161800,107928200,6320,6320,6320,6320,0
20230705,161700,107928200,6320,6320,6320,6320,0
20230705,161600,107928200,6320,6320,6320,6320,0
20230705,161500,107928200,6320,6320,6320,6320,0
20230705,161400,107928200,6320,6320,6320,6320,0
20230705,161300,107928200,6320,6320,6320,6320,0
20230705,161200,107928200,6320,6320,6320,6320,0
20230705,161100,107928200,6320,6320,6320,6320,0
20230705,161000,107928200,6320,6320,6320,6320,0
20230705,160900,107928200,6320,6320,6320,6320,0
20230705,160800,107928200,6320,6320,6320,6320,0
20230705,160700,107928200,6320,6320,6320,6320,0
20230705,160600,107928200,6320,6320,6320,6320,0
20230705,160500,107928200,6320,6320,6320,6320,0
20230705,160400,107928200,6320,6320,6320,6320,0
20230705,160300,107928200,6320,6320,6320,6320,0
20230705,160200,107928200,6320,6320,6320,6320,0
20230705,160100,107928200,6320,6320,6320,6320,0
20230705,160000,107928200,6320,6320,6320,6320,0
20230705,155900,107928200,6320,6320,6320,6320,0
20230705,155800,107928200,6320,6320,6320,6320,0
20230705,155700,107928200,6320,6320,6320,6320,0
20230705,155600,107928200,6320,6320,6320,6320,0
20230705,155500,107928200,6320,6320,6320,6320,0
20230705,155400,107928200,6320,6320,6320,6320,0
20230705,155300,107928200,6320,6320,6320,6320,0
20230705,155200,107928200,6320,6320,6320,6320,0
20230705,155100,107928200,6320,6320,6320,6320,0
20230705,155000,107928200,6320,6320,6320,6320,446
20230705,154900,107928200,6320,6320,6320,6320,0
20230705,154800,107928200,6320,6320,6320,6320,0
20230705,154700,107928200,6320,6320,6320,6320,0
20230705,154600,107928200,6320,6320,6320,6320,0
20230705,154500,107928200,6320,6320,6320,6320,0
20230705,154400,107928200,6320,6320,6320,6320,0
20230705,154300,107928200,6320,6320,6320,6320,0
20230705,154200,107928200,6320,6320,6320,6320,0
20230705,154100,107928200,6320,6320,6320,6320,0
20230705,154000,107928200,6320,6320,6320,6320,0
20230705,153900,107928200,6320,6320,6320,6320,0
20230705,153800,107928200,6320,6320,6320,6320,0
20230705,153700,107928200,6320,6320,6320,6320,0
20230705,153600,107928200,6320,6320,6320,6320,0
20230705,153500,107928200,6320,6320,6320,6320,0
20230705,153400,107928200,6320,6320,6320,6320,0
20230705,153300,107928200,6320,6320,6320,6320,0
20230705,153200,107928200,6320,6320,6320,6320,0
20230705,153100,107928200,6320,6320,6320,6320,0
20230705,153000,107928200,6320,6320,6320,6320,446
20230705,152900,105109480,6340,6340,6340,6340,0
20230705,152800,105109480,6340,6340,6340,6340,0
20230705,152700,105109480,6340,6340,6340,6340,0
20230705,152600,105109480,6340,6340,6340,6340,0
20230705,152500,105109480,6340,6340,6340,6340,0
20230705,152400,105109480,6340,6340,6340,6340,0
20230705,152300,105109480,6340,6340,6340,6340,0
20230705,152200,105109480,6340,6340,6340,6340,0
20230705,152100,105109480,6340,6340,6340,6340,0
20230705,152000,105109480,6340,6340,6340,6340,0
20230705,151900,105109480,6340,6330,6340,6330,281
20230705,151800,103330730,6340,6320,6340,6320,680
20230705,151700,99029520,6320,6320,6320,6320,1
20230705,151600,99023200,6300,6310,6310,6300,203
20230705,151500,97742300,6310,6310,6310,6310,200
20230705,151400,96480300,6330,6330,6330,6330,0
20230705,151300,96480300,6330,6320,6330,6320,150
20230705,151200,95532220,6320,6320,6320,6320,0
20230705,151100,95532220,6320,6300,6320,6290,2460
20230705,151000,80033630,6300,6290,6300,6290,1140
20230705,150900,72862830,6290,6290,6290,6290,12
20230705,150800,72787350,6290,6290,6290,6280,304
20230705,150700,70875220,6290,6280,6290,6280,250
20230705,150600,69304720,6260,6280,6280,6260,335
20230705,150500,67202920,6250,6250,6250,6250,0
20230705,150400,67202920,6250,6250,6250,6250,0
20230705,150300,67202920,6250,6250,6250,6250,0
20230705,150200,67202920,6250,6250,6250,6250,0
20230705,150100,67202920,6250,6250,6250,6250,0
20230705,150000,67202920,6250,6250,6250,6250,0
20230705,145900,67202920,6250,6250,6250,6250,0
20230705,145800,67202920,6250,6250,6250,6250,5
20230705,145700,67171670,6280,6280,6280,6280,0
20230705,145600,67171670,6280,6280,6280,6280,0
20230705,145500,67171670,6280,6250,6290,6250,353
20230705,145400,64964290,6240,6240,6240,6240,0
20230705,145300,64964290,6240,6240,6240,6240,0
20230705,145200,64964290,6240,6240,6240,6240,21
20230705,145100,64833250,6240,6240,6240,6240,0
20230705,145000,64833250,6240,6240,6240,6240,11
20230705,144900,64764610,6240,6240,6240,6240,39
20230705,144800,64521250,6240,6240,6240,6240,0
20230705,144700,64521250,6240,6240,6240,6240,0
20230705,144600,64521250,6240,6240,6240,6240,519
20230705,144500,61282690,6240,6240,6240,6240,1
20230705,144400,61276450,6250,6250,6250,6250,0
20230705,144300,61276450,6250,6250,6250,6250,64
20230705,144200,60876450,6250,6250,6250,6250,100
20230705,144100,60251450,6250,6250,6250,6250,1317
20230705,144000,52020200,6260,6260,6260,6260,201
20230705,143900,50761940,6250,6250,6250,6250,0
20230705,143800,50761940,6250,6250,6250,6250,0
20230705,143700,50761940,6250,6250,6250,6250,0
20230705,143600,50761940,6250,6250,6250,6250,0
20230705,143500,50761940,6250,6250,6250,6250,0
20230705,143400,50761940,6250,6250,6250,6250,529
20230705,143300,47455690,6250,6250,6250,6250,0
20230705,143200,47455690,6250,6250,6250,6250,100
20230705,143100,46830690,6260,6260,6260,6260,261
20230705,143000,45196830,6290,6290,6290,6290,0
20230705,142900,45196830,6290,6290,6290,6290,0
20230705,142800,45196830,6290,6290,6290,6290,0
20230705,142700,45196830,6290,6290,6290,6290,0
20230705,142600,45196830,6290,6290,6290,6290,0
20230705,142500,45196830,6290,6290,6290,6290,0
20230705,142400,45196830,6290,6290,6290,6290,0
20230705,142300,45196830,6290,6290,6290,6290,0
20230705,142200,45196830,6290,6290,6290,6290,0
20230705,142100,45196830,6290,6290,6290,6290,0
20230705,142000,45196830,6290,6290,6290,6290,0
20230705,141900,45196830,6290,6290,6290,6290,0
20230705,141800,45196830,6290,6270,6290,6260,612
20230705,141700,41365610,6270,6270,6270,6270,10
20230705,141600,41302910,6270,6270,6270,6270,0
20230705,141500,41302910,6270,6270,6270,6270,0
20230705,141400,41302910,6270,6270,6270,6270,0
20230705,141300,41302910,6270,6270,6270,6270,0
20230705,141200,41302910,6270,6270,6270,6270,0
20230705,141100,41302910,6270,6270,6270,6270,0
20230705,141000,41302910,6270,6270,6270,6270,0
20230705,140900,41302910,6270,6270,6270,6270,0
20230705,140800,41302910,6270,6270,6270,6270,0
20230705,140700,41302910,6270,6270,6270,6270,0
20230705,140600,41302910,6270,6270,6270,6270,0
20230705,140500,41302910,6270,6270,6270,6270,0
20230705,140400,41302910,6270,6270,6270,6270,0
20230705,140300,41302910,6270,6270,6270,6270,2
20230705,140200,41290370,6270,6270,6270,6270,0
20230705,140100,41290370,6270,6270,6270,6270,0
20230705,140000,41290370,6270,6270,6270,6270,3
20230705,135900,41271560,6270,6270,6270,6270,0
20230705,135800,41271560,6270,6270,6270,6270,0
20230705,135700,41271560,6270,6260,6270,6260,51
20230705,135600,40951800,6270,6270,6270,6270,30
20230705,135500,40763700,6260,6260,6260,6260,0
20230705,135400,40763700,6260,6260,6260,6260,2
20230705,135300,40751180,6270,6270,6270,6270,1
20230705,135200,40744910,6270,6270,6270,6270,20
20230705,135100,40619510,6270,6270,6270,6270,0
20230705,135000,40619510,6270,6270,6270,6270,0
20230705,134900,40619510,6270,6270,6270,6270,0
20230705,134800,40619510,6270,6270,6270,6270,0
20230705,134700,40619510,6270,6270,6270,6270,0
20230705,134600,40619510,6270,6270,6270,6270,0
20230705,134500,40619510,6270,6270,6270,6270,0
20230705,134400,40619510,6270,6270,6270,6270,50
20230705,134300,40306010,6270,6270,6270,6270,20
20230705,134200,40180610,6270,6270,6270,6270,0
20230705,134100,40180610,6270,6270,6270,6270,0
20230705,134000,40180610,6270,6270,6270,6270,0
20230705,133900,40180610,6270,6270,6270,6270,45
20230705,133800,39898460,6260,6260,6260,6260,400
20230705,133700,37394460,6270,6270,6270,6270,0
20230705,133600,37394460,6270,6270,6270,6270,0
20230705,133500,37394460,6270,6270,6270,6270,7
20230705,133400,37350570,6270,6270,6270,6270,0
20230705,133300,37350570,6270,6270,6270,6270,0
20230705,133200,37350570,6270,6270,6270,6270,0
20230705,133100,37350570,6270,6270,6270,6270,100
20230705,133000,36723570,6280,6280,6280,6280,0
20230705,132900,36723570,6280,6280,6280,6280,5
20230705,132800,36692170,6270,6270,6270,6270,0
20230705,132700,36692170,6270,6270,6270,6270,0
20230705,132600,36692170,6270,6270,6270,6270,5
20230705,132500,36660820,6270,6270,6270,6270,0
20230705,132400,36660820,6270,6270,6270,6270,0
20230705,132300,36660820,6270,6270,6270,6270,0
20230705,132200,36660820,6270,6270,6270,6270,0
20230705,132100,36660820,6270,6270,6270,6270,0
20230705,132000,36660820,6270,6270,6270,6270,0
20230705,131900,36660820,6270,6270,6270,6270,0
20230705,131800,36660820,6270,6270,6270,6270,0
20230705,131700,36660820,6270,6270,6270,6270,0
20230705,131600,36660820,6270,6270,6270,6270,0
20230705,131500,36660820,6270,6270,6270,6270,0
20230705,131400,36660820,6270,6270,6270,6270,89
20230705,131300,36102790,6270,6270,6270,6270,0
20230705,131200,36102790,6270,6270,6270,6270,0
20230705,131100,36102790,6270,6270,6270,6270,0
20230705,131000,36102790,6270,6270,6270,6270,0
20230705,130900,36102790,6270,6270,6270,6270,0
20230705,130800,36102790,6270,6270,6270,6270,0
20230705,130700,36102790,6270,6270,6270,6270,0
20230705,130600,36102790,6270,6270,6270,6270,0
20230705,130500,36102790,6270,6270,6270,6270,0
20230705,130400,36102790,6270,6270,6270,6270,0
20230705,130300,36102790,6270,6270,6270,6270,0
20230705,130200,36102790,6270,6270,6270,6270,0
20230705,130100,36102790,6270,6270,6270,6270,0
20230705,130000,36102790,6270,6270,6270,6270,0
20230705,125900,36102790,6270,6270,6270,6270,0
20230705,125800,36102790,6270,6270,6270,6270,0
20230705,125700,36102790,6270,6270,6270,6270,0
20230705,125600,36102790,6270,6270,6270,6270,0
20230705,125500,36102790,6270,6270,6270,6270,21
20230705,125400,35971120,6270,6270,6270,6270,0
20230705,125300,35971120,6270,6270,6270,6270,0
20230705,125200,35971120,6270,6270,6270,6270,0
20230705,125100,35971120,6270,6270,6270,6270,0
20230705,125000,35971120,6270,6270,6270,6270,0
20230705,124900,35971120,6270,6270,6270,6270,0
20230705,124800,35971120,6270,6270,6270,6270,0
20230705,124700,35971120,6270,6270,6270,6270,0
20230705,124600,35971120,6270,6270,6270,6270,0
20230705,124500,35971120,6270,6270,6270,6270,0
20230705,124400,35971120,6270,6270,6270,6270,0
20230705,124300,35971120,6270,6270,6270,6270,0
20230705,124200,35971120,6270,6270,6270,6270,0
20230705,124100,35971120,6270,6270,6270,6270,0
20230705,124000,35971120,6270,6270,6270,6270,0
20230705,123900,35971120,6270,6270,6270,6270,0
20230705,123800,35971120,6270,6270,6270,6270,0
20230705,123700,35971120,6270,6270,6270,6270,0
20230705,123600,35971120,6270,6270,6270,6270,0
20230705,123500,35971120,6270,6270,6270,6270,3
20230705,123400,35952310,6270,6270,6270,6270,0
20230705,123300,35952310,6270,6270,6270,6270,0
20230705,123200,35952310,6270,6270,6270,6270,0
20230705,123100,35952310,6270,6270,6270,6270,0
20230705,123000,35952310,6270,6270,6270,6270,0
20230705,122900,35952310,6270,6270,6270,6270,0
20230705,122800,35952310,6270,6270,6270,6270,0
20230705,122700,35952310,6270,6270,6270,6270,100
20230705,122600,35325310,6270,6270,6270,6270,201
20230705,122500,34065040,6290,6290,6290,6290,0
20230705,122400,34065040,6290,6290,6290,6290,0
20230705,122300,34065040,6290,6290,6290,6290,0
20230705,122200,34065040,6290,6290,6290,6290,0
20230705,122100,34065040,6290,6290,6290,6290,0
20230705,122000,34065040,6290,6290,6290,6290,0
20230705,121900,34065040,6290,6290,6290,6290,0
20230705,121800,34065040,6290,6290,6290,6290,0
20230705,121700,34065040,6290,6290,6290,6290,0
20230705,121600,34065040,6290,6290,6290,6290,0
20230705,121500,34065040,6290,6290,6290,6290,0
20230705,121400,34065040,6290,6290,6290,6290,0
20230705,121300,34065040,6290,6290,6290,6290,0
20230705,121200,34065040,6290,6290,6290,6290,2
20230705,121100,34052460,6290,6290,6290,6290,0
20230705,121000,34052460,6290,6290,6290,6290,0
20230705,120900,34052460,6290,6290,6290,6290,0
20230705,120800,34052460,6290,6290,6290,6290,0
20230705,120700,34052460,6290,6290,6290,6290,441
20230705,120600,31278570,6270,6270,6270,6270,38
20230705,120500,31040310,6260,6260,6260,6260,0
20230705,120400,31040310,6260,6260,6260,6260,0
20230705,120300,31040310,6260,6260,6260,6260,0
20230705,120200,31040310,6260,6260,6260,6260,0
20230705,120100,31040310,6260,6260,6260,6260,0
20230705,120000,31040310,6260,6260,6260,6260,0
20230705,115900,31040310,6260,6260,6260,6260,0
20230705,115800,31040310,6260,6260,6260,6260,0
20230705,115700,31040310,6260,6260,6260,6260,0
20230705,115600,31040310,6260,6260,6260,6260,0
20230705,115500,31040310,6260,6260,6260,6260,0
20230705,115400,31040310,6260,6260,6260,6260,2
20230705,115300,31027790,6270,6270,6270,6270,3
20230705,115200,31008980,6270,6270,6270,6270,2
20230705,115100,30996440,6260,6260,6260,6260,0
20230705,115000,30996440,6260,6260,6260,6260,0
20230705,114900,30996440,6260,6260,6260,6260,0
20230705,114800,30996440,6260,6260,6260,6260,13
20230705,114700,30915060,6260,6260,6260,6260,0
20230705,114600,30915060,6260,6260,6260,6260,0
20230705,114500,30915060,6260,6260,6260,6260,0
20230705,114400,30915060,6260,6260,6260,6260,0
20230705,114300,30915060,6260,6260,6260,6260,0
20230705,114200,30915060,6260,6260,6260,6260,0
20230705,114100,30915060,6260,6260,6260,6260,0
20230705,114000,30915060,6260,6260,6260,6260,0
20230705,113900,30915060,6260,6260,6260,6260,0
20230705,113800,30915060,6260,6260,6260,6260,0
20230705,113700,30915060,6260,6260,6260,6260,1
20230705,113600,30908800,6260,6260,6260,6260,8
20230705,113500,30858720,6270,6260,6270,6260,28
20230705,113400,30683340,6260,6260,6260,6260,200
20230705,113300,29431340,6270,6270,6270,6270,0
20230705,113200,29431340,6270,6270,6270,6270,0
20230705,113100,29431340,6270,6280,6280,6270,10
20230705,113000,29368590,6260,6260,6260,6260,0
20230705,112900,29368590,6260,6260,6260,6260,0
20230705,112800,29368590,6260,6260,6260,6260,0
20230705,112700,29368590,6260,6260,6260,6260,0
20230705,112600,29368590,6260,6260,6260,6260,0
20230705,112500,29368590,6260,6260,6260,6260,0
20230705,112400,29368590,6260,6260,6260,6260,0
20230705,112300,29368590,6260,6260,6260,6260,0
20230705,112200,29368590,6260,6260,6260,6260,0
20230705,112100,29368590,6260,6260,6260,6260,0
20230705,112000,29368590,6260,6260,6260,6260,0
20230705,111900,29368590,6260,6260,6260,6260,0
20230705,111800,29368590,6260,6260,6260,6260,0
20230705,111700,29368590,6260,6260,6260,6260,0
20230705,111600,29368590,6260,6260,6260,6260,0
20230705,111500,29368590,6260,6260,6260,6260,0
20230705,111400,29368590,6260,6260,6260,6260,7
20230705,111300,29324770,6270,6270,6270,6270,0
20230705,111200,29324770,6270,6270,6270,6270,0
20230705,111100,29324770,6270,6270,6270,6270,0
20230705,111000,29324770,6270,6270,6270,6270,0
20230705,110900,29324770,6270,6270,6270,6270,0
20230705,110800,29324770,6270,6270,6270,6270,0
20230705,110700,29324770,6270,6270,6270,6270,0
20230705,110600,29324770,6270,6270,6270,6270,4
20230705,110500,29299690,6300,6300,6300,6300,0
20230705,110400,29299690,6300,6300,6300,6300,0
20230705,110300,29299690,6300,6290,6300,6290,33
20230705,110200,29092090,6300,6300,6300,6300,0
20230705,110100,29092090,6300,6290,6300,6290,100
20230705,110000,28462290,6300,6300,6300,6300,0
20230705,105900,28462290,6300,6290,6300,6290,300
20230705,105800,26574040,6280,6280,6280,6280,0
20230705,105700,26574040,6280,6280,6280,6280,0
20230705,105600,26574040,6280,6280,6280,6280,0
20230705,105500,26574040,6280,6280,6280,6280,0
20230705,105400,26574040,6280,6280,6280,6280,0
20230705,105300,26574040,6280,6290,6290,6280,509
20230705,105200,23377480,6290,6290,6290,6290,0
20230705,105100,23377480,6290,6290,6290,6290,0
20230705,105000,23377480,6290,6290,6290,6290,0
20230705,104900,23377480,6290,6290,6290,6290,0
20230705,104800,23377480,6290,6290,6290,6290,0
20230705,104700,23377480,6290,6290,6290,6290,0
20230705,104600,23377480,6290,6290,6290,6290,0
20230705,104500,23377480,6290,6290,6290,6290,1
20230705,104400,23371190,6290,6290,6290,6290,0
20230705,104300,23371190,6290,6290,6290,6290,0
20230705,104200,23371190,6290,6290,6290,6290,0
20230705,104100,23371190,6290,6290,6290,6290,0
20230705,104000,23371190,6290,6290,6290,6290,99
20230705,103900,22748480,6290,6290,6290,6290,1
20230705,103800,22742190,6290,6290,6290,6290,2
20230705,103700,22729610,6270,6260,6270,6260,42
20230705,103600,22466470,6270,6270,6270,6270,30
20230705,103500,22278370,6290,6290,6290,6290,1
20230705,103400,22272080,6270,6270,6270,6270,0
20230705,103300,22272080,6270,6270,6270,6270,0
20230705,103200,22272080,6270,6270,6270,6270,0
20230705,103100,22272080,6270,6270,6270,6270,0
20230705,103000,22272080,6270,6280,6280,6270,103
20230705,102900,21626230,6280,6280,6280,6280,0
20230705,102800,21626230,6280,6280,6280,6280,0
20230705,102700,21626230,6280,6280,6280,6280,1
20230705,102600,21619950,6300,6300,6300,6300,0
20230705,102500,21619950,6300,6300,6300,6300,0
20230705,102400,21619950,6300,6300,6300,6300,0
20230705,102300,21619950,6300,6300,6300,6300,0
20230705,102200,21619950,6300,6300,6300,6300,1
20230705,102100,21613650,6270,6270,6270,6270,4
20230705,102000,21588570,6300,6300,6300,6300,1
20230705,101900,21582270,6270,6270,6270,6270,0
20230705,101800,21582270,6270,6270,6270,6270,0
20230705,101700,21582270,6270,6270,6270,6270,0
20230705,101600,21582270,6270,6270,6270,6270,642
20230705,101500,17556930,6270,6270,6270,6270,109
20230705,101400,16873500,6270,6280,6280,6270,265
20230705,101300,15209400,6280,6280,6280,6280,1
20230705,101200,15203120,6280,6280,6280,6280,18
20230705,101100,15090080,6280,6280,6280,6280,0
20230705,101000,15090080,6280,6290,6290,6280,507
20230705,100900,11901110,6290,6280,6290,6280,218
20230705,100800,10532060,6280,6290,6290,6280,313
20230705,100700,8563400,6290,6290,6290,6290,0
20230705,100600,8563400,6290,6300,6300,6290,5
20230705,100500,8531930,6270,6270,6270,6270,0
20230705,100400,8531930,6270,6270,6270,6270,0
20230705,100300,8531930,6270,6270,6270,6270,0
20230705,100200,8531930,6270,6270,6270,6270,0
20230705,100100,8531930,6270,6270,6270,6270,0
20230705,100000,8531930,6270,6270,6270,6270,0
20230705,095900,8531930,6270,6270,6270,6270,0
20230705,095800,8531930,6270,6270,6270,6270,0
20230705,095700,8531930,6270,6270,6270,6270,0
20230705,095600,8531930,6270,6270,6270,6270,0
20230705,095500,8531930,6270,6270,6270,6270,0
20230705,095400,8531930,6270,6270,6270,6270,10
20230705,095300,8469230,6270,6270,6270,6270,0
20230705,095200,8469230,6270,6270,6270,6270,0
20230705,095100,8469230,6270,6270,6270,6270,0
20230705,095000,8469230,6270,6270,6270,6270,0
20230705,094900,8469230,6270,6270,6270,6270,0
20230705,094800,8469230,6270,6270,6270,6270,0
20230705,094700,8469230,6270,6270,6270,6270,31
20230705,094600,8274860,6270,6270,6270,6270,0
20230705,094500,8274860,6270,6270,6270,6270,5
20230705,094400,8243510,6300,6300,6300,6300,0
20230705,094300,8243510,6300,6300,6300,6300,0
20230705,094200,8243510,6300,6300,6300,6300,0
20230705,094100,8243510,6300,6300,6300,6300,1
20230705,094000,8237210,6260,6260,6260,6260,0
20230705,093900,8237210,6260,6260,6260,6260,0
20230705,093800,8237210,6260,6260,6260,6260,0
20230705,093700,8237210,6260,6280,6280,6260,92
20230705,093600,7660410,6260,6280,6280,6260,690
20230705,093500,3333580,6300,6300,6300,6300,230
20230705,093400,1884580,6310,6310,6310,6310,0
20230705,093300,1884580,6310,6310,6310,6310,5
20230705,093200,1853030,6310,6310,6310,6310,0
20230705,093100,1853030,6310,6310,6310,6310,0
20230705,093000,1853030,6310,6310,6310,6310,2
20230705,092900,1840410,6310,6310,6310,6310,0
20230705,092800,1840410,6310,6310,6310,6310,0
20230705,092700,1840410,6310,6310,6310,6310,0
20230705,092600,1840410,6310,6330,6330,6310,137
20230705,092500,975750,6340,6340,6340,6340,0
20230705,092400,975750,6340,6340,6340,6340,0
20230705,092300,975750,6340,6340,6340,6340,0
20230705,092200,975750,6340,6340,6340,6340,0
20230705,092100,975750,6340,6340,6340,6340,0
20230705,092000,975750,6340,6340,6340,6340,0
20230705,091900,975750,6340,6340,6340,6340,2
20230705,091800,963070,6340,6340,6340,6340,0
20230705,091700,963070,6340,6340,6340,6340,0
20230705,091600,963070,6340,6340,6340,6340,0
20230705,091500,963070,6340,6340,6340,6340,0
20230705,091400,963070,6340,6340,6340,6340,0
20230705,091300,963070,6340,6340,6340,6340,2
20230705,091200,950390,6340,6340,6340,6340,0
20230705,091100,950390,6340,6340,6340,6340,8
20230705,091000,899670,6340,6340,6340,6340,0
20230705,090900,899670,6340,6340,6340,6340,0
20230705,090800,899670,6340,6340,6340,6340,2
20230705,090700,886990,6330,6330,6330,6330,0
20230705,090600,886990,6330,6330,6330,6330,5
20230705,090500,855340,6330,6330,6330,6330,0
20230705,090400,855340,6330,6330,6330,6330,0
20230705,090300,855340,6330,6330,6330,6330,50
20230705,090200,538840,6340,6340,6340,6340,0
20230705,090100,538840,6340,6340,6340,6340,5
20230705,090000,507140,6340,6340,6340,6330,80