KissMeData/080470/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194200,171919960,6570,6570,6570,6570,5
20230705,194100,171919960,6570,6570,6570,6570,0
20230705,194000,171919960,6570,6570,6570,6570,0
20230705,193900,171919960,6570,6570,6570,6570,0
20230705,193800,171919960,6570,6570,6570,6570,0
20230705,193700,171919960,6570,6570,6570,6570,0
20230705,193600,171919960,6570,6570,6570,6570,0
20230705,193500,171919960,6570,6570,6570,6570,0
20230705,193400,171919960,6570,6570,6570,6570,0
20230705,193300,171919960,6570,6570,6570,6570,0
20230705,193200,171919960,6570,6570,6570,6570,0
20230705,193100,171919960,6570,6570,6570,6570,0
20230705,193000,171919960,6570,6570,6570,6570,0
20230705,192900,171919960,6570,6570,6570,6570,0
20230705,192800,171919960,6570,6570,6570,6570,0
20230705,192700,171919960,6570,6570,6570,6570,0
20230705,192600,171919960,6570,6570,6570,6570,0
20230705,192500,171919960,6570,6570,6570,6570,0
20230705,192400,171919960,6570,6570,6570,6570,0
20230705,192300,171919960,6570,6570,6570,6570,0
20230705,192200,171919960,6570,6570,6570,6570,0
20230705,192100,171919960,6570,6570,6570,6570,0
20230705,192000,171919960,6570,6570,6570,6570,0
20230705,191900,171919960,6570,6570,6570,6570,0
20230705,191800,171919960,6570,6570,6570,6570,0
20230705,191700,171919960,6570,6570,6570,6570,0
20230705,191600,171919960,6570,6570,6570,6570,0
20230705,191500,171919960,6570,6570,6570,6570,0
20230705,191400,171919960,6570,6570,6570,6570,0
20230705,191300,171919960,6570,6570,6570,6570,0
20230705,191200,171919960,6570,6570,6570,6570,5
20230705,191100,171919960,6570,6570,6570,6570,0
20230705,191000,171919960,6570,6570,6570,6570,0
20230705,190900,171919960,6570,6570,6570,6570,0
20230705,190800,171919960,6570,6570,6570,6570,0
20230705,190700,171919960,6570,6570,6570,6570,0
20230705,190600,171919960,6570,6570,6570,6570,0
20230705,190500,171919960,6570,6570,6570,6570,0
20230705,190400,171919960,6570,6570,6570,6570,0
20230705,190300,171919960,6570,6570,6570,6570,0
20230705,190200,171919960,6570,6570,6570,6570,0
20230705,190100,171919960,6570,6570,6570,6570,0
20230705,190000,171919960,6570,6570,6570,6570,0
20230705,185900,171919960,6570,6570,6570,6570,0
20230705,185800,171919960,6570,6570,6570,6570,0
20230705,185700,171919960,6570,6570,6570,6570,0
20230705,185600,171919960,6570,6570,6570,6570,0
20230705,185500,171919960,6570,6570,6570,6570,0
20230705,185400,171919960,6570,6570,6570,6570,0
20230705,185300,171919960,6570,6570,6570,6570,0
20230705,185200,171919960,6570,6570,6570,6570,0
20230705,185100,171919960,6570,6570,6570,6570,0
20230705,185000,171919960,6570,6570,6570,6570,0
20230705,184900,171919960,6570,6570,6570,6570,0
20230705,184800,171919960,6570,6570,6570,6570,0
20230705,184700,171919960,6570,6570,6570,6570,0
20230705,184600,171919960,6570,6570,6570,6570,0
20230705,184500,171919960,6570,6570,6570,6570,0
20230705,184400,171919960,6570,6570,6570,6570,0
20230705,184300,171919960,6570,6570,6570,6570,0
20230705,184200,171919960,6570,6570,6570,6570,5
20230705,184100,171919960,6570,6570,6570,6570,0
20230705,184000,171919960,6570,6570,6570,6570,0
20230705,183900,171919960,6570,6570,6570,6570,0
20230705,183800,171919960,6570,6570,6570,6570,0
20230705,183700,171919960,6570,6570,6570,6570,0
20230705,183600,171919960,6570,6570,6570,6570,0
20230705,183500,171919960,6570,6570,6570,6570,0
20230705,183400,171919960,6570,6570,6570,6570,0
20230705,183300,171919960,6570,6570,6570,6570,0
20230705,183200,171919960,6570,6570,6570,6570,0
20230705,183100,171919960,6570,6570,6570,6570,0
20230705,183000,171919960,6570,6570,6570,6570,0
20230705,182900,171919960,6570,6570,6570,6570,0
20230705,182800,171919960,6570,6570,6570,6570,0
20230705,182700,171919960,6570,6570,6570,6570,0
20230705,182600,171919960,6570,6570,6570,6570,0
20230705,182500,171919960,6570,6570,6570,6570,0
20230705,182400,171919960,6570,6570,6570,6570,0
20230705,182300,171919960,6570,6570,6570,6570,0
20230705,182200,171919960,6570,6570,6570,6570,0
20230705,182100,171919960,6570,6570,6570,6570,0
20230705,182000,171919960,6570,6570,6570,6570,0
20230705,181900,171919960,6570,6570,6570,6570,0
20230705,181800,171919960,6570,6570,6570,6570,0
20230705,181700,171919960,6570,6570,6570,6570,0
20230705,181600,171919960,6570,6570,6570,6570,0
20230705,181500,171919960,6570,6570,6570,6570,0
20230705,181400,171919960,6570,6570,6570,6570,0
20230705,181300,171919960,6570,6570,6570,6570,0
20230705,181200,171919960,6570,6570,6570,6570,5
20230705,181100,171919960,6570,6570,6570,6570,0
20230705,181000,171919960,6570,6570,6570,6570,0
20230705,180900,171919960,6570,6570,6570,6570,0
20230705,180800,171919960,6570,6570,6570,6570,0
20230705,180700,171919960,6570,6570,6570,6570,0
20230705,180600,171919960,6570,6570,6570,6570,0
20230705,180500,171919960,6570,6570,6570,6570,0
20230705,180400,171919960,6570,6570,6570,6570,0
20230705,180300,171919960,6570,6570,6570,6570,0
20230705,180200,171919960,6570,6570,6570,6570,0
20230705,180100,171919960,6570,6570,6570,6570,0
20230705,180000,171919960,6570,6570,6570,6570,0
20230705,175900,171919960,6570,6570,6570,6570,0
20230705,175800,171919960,6570,6570,6570,6570,0
20230705,175700,171919960,6570,6570,6570,6570,0
20230705,175600,171919960,6570,6570,6570,6570,0
20230705,175500,171919960,6570,6570,6570,6570,0
20230705,175400,171919960,6570,6570,6570,6570,0
20230705,175300,171919960,6570,6570,6570,6570,0
20230705,175200,171919960,6570,6570,6570,6570,0
20230705,175100,171919960,6570,6570,6570,6570,0
20230705,175000,171919960,6570,6570,6570,6570,0
20230705,174900,171919960,6570,6570,6570,6570,0
20230705,174800,171919960,6570,6570,6570,6570,0
20230705,174700,171919960,6570,6570,6570,6570,0
20230705,174600,171919960,6570,6570,6570,6570,0
20230705,174500,171919960,6570,6570,6570,6570,0
20230705,174400,171919960,6570,6570,6570,6570,0
20230705,174300,171919960,6570,6570,6570,6570,0
20230705,174200,171919960,6570,6570,6570,6570,5
20230705,174100,171919960,6570,6570,6570,6570,0
20230705,174000,171919960,6570,6570,6570,6570,0
20230705,173900,171919960,6570,6570,6570,6570,0
20230705,173800,171919960,6570,6570,6570,6570,0
20230705,173700,171919960,6570,6570,6570,6570,0
20230705,173600,171919960,6570,6570,6570,6570,0
20230705,173500,171919960,6570,6570,6570,6570,0
20230705,173400,171919960,6570,6570,6570,6570,0
20230705,173300,171919960,6570,6570,6570,6570,0
20230705,173200,171919960,6570,6570,6570,6570,0
20230705,173100,171919960,6570,6570,6570,6570,0
20230705,173000,171919960,6570,6570,6570,6570,0
20230705,172900,171919960,6570,6570,6570,6570,0
20230705,172800,171919960,6570,6570,6570,6570,0
20230705,172700,171919960,6570,6570,6570,6570,0
20230705,172600,171919960,6570,6570,6570,6570,0
20230705,172500,171919960,6570,6570,6570,6570,0
20230705,172400,171919960,6570,6570,6570,6570,0
20230705,172300,171919960,6570,6570,6570,6570,0
20230705,172200,171919960,6570,6570,6570,6570,0
20230705,172100,171919960,6570,6570,6570,6570,0
20230705,172000,171919960,6570,6570,6570,6570,0
20230705,171900,171919960,6570,6570,6570,6570,0
20230705,171800,171919960,6570,6570,6570,6570,0
20230705,171700,171919960,6570,6570,6570,6570,0
20230705,171600,171919960,6570,6570,6570,6570,0
20230705,171500,171919960,6570,6570,6570,6570,0
20230705,171400,171919960,6570,6570,6570,6570,0
20230705,171300,171919960,6570,6570,6570,6570,0
20230705,171200,171919960,6570,6570,6570,6570,5
20230705,171100,171919960,6570,6570,6570,6570,0
20230705,171000,171919960,6570,6570,6570,6570,0
20230705,170900,171919960,6570,6570,6570,6570,0
20230705,170800,171919960,6570,6570,6570,6570,0
20230705,170700,171919960,6570,6570,6570,6570,0
20230705,170600,171919960,6570,6570,6570,6570,0
20230705,170500,171919960,6570,6570,6570,6570,0
20230705,170400,171919960,6570,6570,6570,6570,0
20230705,170300,171919960,6570,6570,6570,6570,0
20230705,170200,171919960,6570,6570,6570,6570,0
20230705,170100,171919960,6570,6570,6570,6570,0
20230705,170000,171919960,6570,6570,6570,6570,0
20230705,165900,171919960,6570,6570,6570,6570,0
20230705,165800,171919960,6570,6570,6570,6570,0
20230705,165700,171919960,6570,6570,6570,6570,0
20230705,165600,171919960,6570,6570,6570,6570,0
20230705,165500,171919960,6570,6570,6570,6570,0
20230705,165400,171919960,6570,6570,6570,6570,0
20230705,165300,171919960,6570,6570,6570,6570,0
20230705,165200,171919960,6570,6570,6570,6570,0
20230705,165100,171919960,6570,6570,6570,6570,0
20230705,165000,171919960,6570,6570,6570,6570,0
20230705,164900,171919960,6570,6570,6570,6570,0
20230705,164800,171919960,6570,6570,6570,6570,0
20230705,164700,171919960,6570,6570,6570,6570,0
20230705,164600,171919960,6570,6570,6570,6570,0
20230705,164500,171919960,6570,6570,6570,6570,0
20230705,164400,171919960,6570,6570,6570,6570,0
20230705,164300,171919960,6570,6570,6570,6570,0
20230705,164200,171919960,6570,6570,6570,6570,5
20230705,164100,171919960,6570,6570,6570,6570,0
20230705,164000,171919960,6570,6570,6570,6570,0
20230705,163900,171919960,6570,6570,6570,6570,0
20230705,163800,171919960,6570,6570,6570,6570,0
20230705,163700,171919960,6570,6570,6570,6570,0
20230705,163600,171919960,6570,6570,6570,6570,0
20230705,163500,171919960,6570,6570,6570,6570,0
20230705,163400,171919960,6570,6570,6570,6570,0
20230705,163300,171919960,6570,6570,6570,6570,0
20230705,163200,171919960,6570,6570,6570,6570,0
20230705,163100,171919960,6570,6570,6570,6570,0
20230705,163000,171919960,6570,6570,6570,6570,0
20230705,162900,171919960,6570,6570,6570,6570,0
20230705,162800,171919960,6570,6570,6570,6570,0
20230705,162700,171919960,6570,6570,6570,6570,0
20230705,162600,171919960,6570,6570,6570,6570,0
20230705,162500,171919960,6570,6570,6570,6570,0
20230705,162400,171919960,6570,6570,6570,6570,0
20230705,162300,171919960,6570,6570,6570,6570,0
20230705,162200,171919960,6570,6570,6570,6570,0
20230705,162100,171919960,6570,6570,6570,6570,0
20230705,162000,171919960,6570,6570,6570,6570,0
20230705,161900,171919960,6570,6570,6570,6570,0
20230705,161800,171919960,6570,6570,6570,6570,0
20230705,161700,171919960,6570,6570,6570,6570,0
20230705,161600,171919960,6570,6570,6570,6570,0
20230705,161500,171919960,6570,6570,6570,6570,0
20230705,161400,171919960,6570,6570,6570,6570,0
20230705,161300,171919960,6570,6570,6570,6570,0
20230705,161200,171919960,6570,6570,6570,6570,5
20230705,161100,171919960,6570,6570,6570,6570,0
20230705,161000,171919960,6570,6570,6570,6570,0
20230705,160900,171919960,6570,6570,6570,6570,0
20230705,160800,171919960,6570,6570,6570,6570,0
20230705,160700,171919960,6570,6570,6570,6570,0
20230705,160600,171919960,6570,6570,6570,6570,0
20230705,160500,171919960,6570,6570,6570,6570,0
20230705,160400,171919960,6570,6570,6570,6570,0
20230705,160300,171919960,6570,6570,6570,6570,0
20230705,160200,171919960,6570,6570,6570,6570,0
20230705,160100,171919960,6570,6570,6570,6570,0
20230705,160000,171919960,6570,6570,6570,6570,0
20230705,155900,171919960,6570,6570,6570,6570,0
20230705,155800,171919960,6570,6570,6570,6570,0
20230705,155700,171919960,6570,6570,6570,6570,0
20230705,155600,171919960,6570,6570,6570,6570,0
20230705,155500,171919960,6570,6570,6570,6570,0
20230705,155400,171919960,6570,6570,6570,6570,0
20230705,155300,171919960,6570,6570,6570,6570,0
20230705,155200,171919960,6570,6570,6570,6570,0
20230705,155100,171919960,6570,6570,6570,6570,0
20230705,155000,171919960,6570,6570,6570,6570,0
20230705,154900,171919960,6570,6570,6570,6570,0
20230705,154800,171919960,6570,6570,6570,6570,0
20230705,154700,171919960,6570,6570,6570,6570,0
20230705,154600,171919960,6570,6570,6570,6570,0
20230705,154500,171919960,6570,6570,6570,6570,0
20230705,154400,171919960,6570,6570,6570,6570,0
20230705,154300,171919960,6570,6570,6570,6570,0
20230705,154200,171919960,6570,6570,6570,6570,5
20230705,154100,171919960,6570,6570,6570,6570,0
20230705,154000,171919960,6570,6570,6570,6570,0
20230705,153900,171919960,6570,6570,6570,6570,0
20230705,153800,171919960,6570,6570,6570,6570,0
20230705,153700,171919960,6570,6570,6570,6570,0
20230705,153600,171919960,6570,6570,6570,6570,0
20230705,153500,171919960,6570,6570,6570,6570,0
20230705,153400,171919960,6570,6570,6570,6570,0
20230705,153300,171919960,6570,6570,6570,6570,0
20230705,153200,171919960,6570,6570,6570,6570,0
20230705,153100,171919960,6570,6570,6570,6570,0
20230705,153000,171919960,6570,6570,6570,6570,5
20230705,152900,171887110,6570,6570,6570,6570,0
20230705,152800,171887110,6570,6570,6570,6570,0
20230705,152700,171887110,6570,6570,6570,6570,0
20230705,152600,171887110,6570,6570,6570,6570,0
20230705,152500,171887110,6570,6570,6570,6570,0
20230705,152400,171887110,6570,6570,6570,6570,0
20230705,152300,171887110,6570,6570,6570,6570,0
20230705,152200,171887110,6570,6570,6570,6570,0
20230705,152100,171887110,6570,6570,6570,6570,0
20230705,152000,171887110,6570,6570,6570,6570,0
20230705,151900,171887110,6570,6570,6570,6570,0
20230705,151800,171887110,6570,6570,6570,6570,0
20230705,151700,171887110,6570,6570,6570,6570,5
20230705,151600,171854260,6570,6570,6570,6570,10
20230705,151500,171788560,6550,6550,6550,6550,0
20230705,151400,171788560,6550,6550,6550,6550,0
20230705,151300,171788560,6550,6550,6550,6550,30
20230705,151200,171592060,6550,6550,6550,6550,18
20230705,151100,171474160,6550,6550,6550,6550,0
20230705,151000,171474160,6550,6550,6550,6550,18
20230705,150900,171356260,6570,6570,6570,6570,1
20230705,150800,171349690,6550,6550,6550,6550,1
20230705,150700,171343140,6550,6550,6550,6550,198
20230705,150600,170046240,6550,6550,6550,6550,0
20230705,150500,170046240,6550,6560,6560,6550,151
20230705,150400,169056440,6580,6580,6580,6580,0
20230705,150300,169056440,6580,6580,6580,6580,1
20230705,150200,169049860,6550,6550,6550,6550,63
20230705,150100,168637210,6560,6560,6560,6560,150
20230705,150000,167653210,6550,6550,6550,6550,0
20230705,145900,167653210,6550,6550,6550,6550,39
20230705,145800,167397760,6550,6550,6550,6550,0
20230705,145700,167397760,6550,6550,6550,6550,0
20230705,145600,167397760,6550,6550,6550,6550,10
20230705,145500,167332260,6540,6540,6540,6540,0
20230705,145400,167332260,6540,6540,6540,6540,0
20230705,145300,167332260,6540,6550,6550,6540,2038
20230705,145200,153985740,6580,6580,6580,6580,0
20230705,145100,153985740,6580,6580,6580,6580,1
20230705,145000,153979160,6550,6550,6550,6550,0
20230705,144900,153979160,6550,6570,6570,6550,2000
20230705,144800,140849250,6580,6580,6580,6580,0
20230705,144700,140849250,6580,6580,6580,6580,0
20230705,144600,140849250,6580,6580,6580,6580,0
20230705,144500,140849250,6580,6580,6580,6580,0
20230705,144400,140849250,6580,6580,6580,6580,0
20230705,144300,140849250,6580,6580,6580,6580,0
20230705,144200,140849250,6580,6580,6580,6580,543
20230705,144100,137276310,6590,6590,6590,6590,1
20230705,144000,137269720,6580,6580,6580,6580,132
20230705,143900,136401160,6580,6580,6580,6580,5
20230705,143800,136368260,6580,6580,6580,6580,0
20230705,143700,136368260,6580,6580,6580,6580,100
20230705,143600,135710260,6580,6580,6580,6580,0
20230705,143500,135710260,6580,6580,6580,6580,0
20230705,143400,135710260,6580,6580,6580,6580,0
20230705,143300,135710260,6580,6580,6580,6580,0
20230705,143200,135710260,6580,6580,6580,6580,0
20230705,143100,135710260,6580,6580,6580,6580,10
20230705,143000,135644460,6590,6590,6590,6590,0
20230705,142900,135644460,6590,6590,6590,6590,0
20230705,142800,135644460,6590,6590,6590,6590,0
20230705,142700,135644460,6590,6590,6590,6590,0
20230705,142600,135644460,6590,6590,6590,6590,267
20230705,142500,133884930,6580,6570,6580,6570,295
20230705,142400,131943880,6580,6580,6580,6580,100
20230705,142300,131285880,6580,6580,6580,6580,0
20230705,142200,131285880,6580,6570,6580,6570,151
20230705,142100,130293800,6570,6570,6570,6570,0
20230705,142000,130293800,6570,6570,6570,6570,1
20230705,141900,130287230,6560,6560,6560,6560,0
20230705,141800,130287230,6560,6560,6560,6560,76
20230705,141700,129788670,6550,6550,6550,6550,24
20230705,141600,129631470,6540,6540,6540,6540,0
20230705,141500,129631470,6540,6540,6540,6540,0
20230705,141400,129631470,6540,6540,6540,6540,0
20230705,141300,129631470,6540,6540,6540,6540,0
20230705,141200,129631470,6540,6540,6540,6540,0
20230705,141100,129631470,6540,6540,6540,6540,0
20230705,141000,129631470,6540,6540,6540,6540,0
20230705,140900,129631470,6540,6540,6540,6540,0
20230705,140800,129631470,6540,6540,6540,6540,0
20230705,140700,129631470,6540,6540,6540,6540,0
20230705,140600,129631470,6540,6540,6540,6540,0
20230705,140500,129631470,6540,6540,6540,6540,99
20230705,140400,128984010,6540,6540,6540,6540,325
20230705,140300,126858510,6550,6550,6550,6550,0
20230705,140200,126858510,6550,6550,6550,6550,38
20230705,140100,126609610,6550,6550,6550,6550,0
20230705,140000,126609610,6550,6550,6550,6550,0
20230705,135900,126609610,6550,6550,6550,6550,0
20230705,135800,126609610,6550,6550,6550,6550,0
20230705,135700,126609610,6550,6550,6550,6550,0
20230705,135600,126609610,6550,6550,6550,6550,130
20230705,135500,125758110,6560,6560,6560,6560,0
20230705,135400,125758110,6560,6560,6560,6560,0
20230705,135300,125758110,6560,6560,6560,6560,0
20230705,135200,125758110,6560,6560,6560,6560,0
20230705,135100,125758110,6560,6560,6560,6560,0
20230705,135000,125758110,6560,6560,6560,6560,0
20230705,134900,125758110,6560,6560,6560,6560,0
20230705,134800,125758110,6560,6560,6560,6560,10
20230705,134700,125692510,6560,6560,6560,6560,0
20230705,134600,125692510,6560,6560,6560,6560,0
20230705,134500,125692510,6560,6560,6560,6560,0
20230705,134400,125692510,6560,6560,6560,6560,1
20230705,134300,125685950,6540,6540,6540,6540,150
20230705,134200,124704950,6540,6540,6540,6540,0
20230705,134100,124704950,6540,6540,6540,6540,0
20230705,134000,124704950,6540,6540,6540,6540,0
20230705,133900,124704950,6540,6540,6540,6540,0
20230705,133800,124704950,6540,6540,6540,6540,0
20230705,133700,124704950,6540,6540,6540,6540,0
20230705,133600,124704950,6540,6540,6540,6540,221
20230705,133500,123259610,6560,6560,6560,6560,168
20230705,133400,122157530,6560,6560,6560,6560,1
20230705,133300,122150970,6560,6560,6560,6560,0
20230705,133200,122150970,6560,6560,6560,6560,0
20230705,133100,122150970,6560,6560,6560,6560,0
20230705,133000,122150970,6560,6560,6560,6560,0
20230705,132900,122150970,6560,6560,6560,6560,0
20230705,132800,122150970,6560,6560,6560,6560,0
20230705,132700,122150970,6560,6560,6560,6560,0
20230705,132600,122150970,6560,6560,6560,6560,16
20230705,132500,122046010,6560,6560,6560,6560,0
20230705,132400,122046010,6560,6560,6560,6560,0
20230705,132300,122046010,6560,6560,6560,6560,582
20230705,132200,118228090,6560,6560,6560,6560,1
20230705,132100,118221530,6540,6540,6540,6540,0
20230705,132000,118221530,6540,6540,6540,6540,0
20230705,131900,118221530,6540,6540,6540,6540,0
20230705,131800,118221530,6540,6540,6540,6540,0
20230705,131700,118221530,6540,6540,6540,6540,10
20230705,131600,118156130,6540,6540,6540,6540,137
20230705,131500,117260150,6560,6560,6560,6560,0
20230705,131400,117260150,6560,6560,6560,6560,0
20230705,131300,117260150,6560,6560,6560,6560,0
20230705,131200,117260150,6560,6560,6560,6560,1
20230705,131100,117253590,6530,6540,6540,6530,38
20230705,131000,117005370,6560,6560,6560,6560,0
20230705,130900,117005370,6560,6560,6560,6560,0
20230705,130800,117005370,6560,6560,6560,6560,0
20230705,130700,117005370,6560,6560,6560,6560,0
20230705,130600,117005370,6560,6560,6560,6560,0
20230705,130500,117005370,6560,6560,6560,6560,0
20230705,130400,117005370,6560,6560,6560,6560,0
20230705,130300,117005370,6560,6560,6560,6560,0
20230705,130200,117005370,6560,6560,6560,6560,0
20230705,130100,117005370,6560,6560,6560,6560,0
20230705,130000,117005370,6560,6560,6560,6560,0
20230705,125900,117005370,6560,6560,6560,6560,0
20230705,125800,117005370,6560,6560,6560,6560,0
20230705,125700,117005370,6560,6560,6560,6560,0
20230705,125600,117005370,6560,6560,6560,6560,0
20230705,125500,117005370,6560,6560,6560,6560,0
20230705,125400,117005370,6560,6560,6560,6560,0
20230705,125300,117005370,6560,6560,6560,6560,1
20230705,125200,116998810,6560,6560,6560,6560,0
20230705,125100,116998810,6560,6560,6560,6560,0
20230705,125000,116998810,6560,6560,6560,6560,1
20230705,124900,116992250,6560,6560,6560,6560,0
20230705,124800,116992250,6560,6560,6560,6560,0
20230705,124700,116992250,6560,6560,6560,6560,60
20230705,124600,116598650,6530,6530,6530,6530,0
20230705,124500,116598650,6530,6530,6530,6530,0
20230705,124400,116598650,6530,6530,6530,6530,30
20230705,124300,116402750,6530,6530,6530,6530,0
20230705,124200,116402750,6530,6530,6530,6530,0
20230705,124100,116402750,6530,6530,6530,6530,0
20230705,124000,116402750,6530,6530,6530,6530,0
20230705,123900,116402750,6530,6530,6530,6530,0
20230705,123800,116402750,6530,6530,6530,6530,0
20230705,123700,116402750,6530,6530,6530,6530,0
20230705,123600,116402750,6530,6530,6530,6530,0
20230705,123500,116402750,6530,6530,6530,6530,0
20230705,123400,116402750,6530,6530,6530,6530,0
20230705,123300,116402750,6530,6530,6530,6530,0
20230705,123200,116402750,6530,6530,6530,6530,0
20230705,123100,116402750,6530,6530,6530,6530,0
20230705,123000,116402750,6530,6530,6530,6530,0
20230705,122900,116402750,6530,6530,6530,6530,165
20230705,122800,115325300,6540,6540,6540,6540,0
20230705,122700,115325300,6540,6540,6540,6540,0
20230705,122600,115325300,6540,6540,6540,6540,0
20230705,122500,115325300,6540,6540,6540,6540,0
20230705,122400,115325300,6540,6540,6540,6540,6
20230705,122300,115286060,6530,6530,6530,6530,0
20230705,122200,115286060,6530,6530,6530,6530,0
20230705,122100,115286060,6530,6530,6530,6530,0
20230705,122000,115286060,6530,6530,6530,6530,0
20230705,121900,115286060,6530,6530,6530,6530,0
20230705,121800,115286060,6530,6530,6530,6530,0
20230705,121700,115286060,6530,6530,6530,6530,0
20230705,121600,115286060,6530,6530,6530,6530,1
20230705,121500,115279530,6540,6540,6540,6540,0
20230705,121400,115279530,6540,6540,6540,6540,0
20230705,121300,115279530,6540,6540,6540,6540,0
20230705,121200,115279530,6540,6540,6540,6540,0
20230705,121100,115279530,6540,6540,6540,6540,0
20230705,121000,115279530,6540,6540,6540,6540,0
20230705,120900,115279530,6540,6540,6540,6540,0
20230705,120800,115279530,6540,6540,6540,6540,1
20230705,120700,115272990,6540,6540,6540,6540,0
20230705,120600,115272990,6540,6540,6540,6540,0
20230705,120500,115272990,6540,6540,6540,6540,1
20230705,120400,115266450,6560,6560,6560,6560,0
20230705,120300,115266450,6560,6560,6560,6560,1
20230705,120200,115259890,6550,6550,6550,6550,0
20230705,120100,115259890,6550,6550,6550,6550,0
20230705,120000,115259890,6550,6550,6550,6550,0
20230705,115900,115259890,6550,6550,6550,6550,1
20230705,115800,115253340,6560,6560,6560,6560,0
20230705,115700,115253340,6560,6560,6560,6560,0
20230705,115600,115253340,6560,6560,6560,6560,0
20230705,115500,115253340,6560,6560,6560,6560,0
20230705,115400,115253340,6560,6560,6560,6560,10
20230705,115300,115187740,6560,6560,6560,6560,0
20230705,115200,115187740,6560,6560,6560,6560,17
20230705,115100,115076220,6550,6540,6550,6540,344
20230705,115000,112823040,6520,6520,6520,6520,0
20230705,114900,112823040,6520,6520,6520,6520,0
20230705,114800,112823040,6520,6520,6520,6520,0
20230705,114700,112823040,6520,6520,6520,6520,0
20230705,114600,112823040,6520,6520,6520,6520,0
20230705,114500,112823040,6520,6520,6520,6520,0
20230705,114400,112823040,6520,6520,6520,6520,0
20230705,114300,112823040,6520,6520,6520,6520,154
20230705,114200,111818960,6520,6520,6520,6520,0
20230705,114100,111818960,6520,6520,6520,6520,10
20230705,114000,111753760,6520,6530,6530,6520,142
20230705,113900,110827390,6540,6550,6550,6540,22
20230705,113800,110683450,6550,6550,6550,6550,819
20230705,113700,105319000,6560,6560,6560,6560,0
20230705,113600,105319000,6560,6560,6560,6560,0
20230705,113500,105319000,6560,6560,6560,6560,100
20230705,113400,104663000,6570,6570,6570,6570,0
20230705,113300,104663000,6570,6570,6570,6570,72
20230705,113200,104189960,6560,6560,6560,6560,0
20230705,113100,104189960,6560,6560,6560,6560,0
20230705,113000,104189960,6560,6560,6560,6560,0
20230705,112900,104189960,6560,6560,6560,6560,0
20230705,112800,104189960,6560,6560,6560,6560,0
20230705,112700,104189960,6560,6560,6560,6560,0
20230705,112600,104189960,6560,6560,6560,6560,0
20230705,112500,104189960,6560,6560,6560,6560,0
20230705,112400,104189960,6560,6560,6560,6560,0
20230705,112300,104189960,6560,6560,6560,6560,0
20230705,112200,104189960,6560,6560,6560,6560,537
20230705,112100,100667240,6570,6570,6570,6570,0
20230705,112000,100667240,6570,6570,6570,6570,0
20230705,111900,100667240,6570,6570,6570,6570,1
20230705,111800,100660670,6560,6560,6560,6560,0
20230705,111700,100660670,6560,6560,6560,6560,0
20230705,111600,100660670,6560,6560,6560,6560,0
20230705,111500,100660670,6560,6560,6560,6560,0
20230705,111400,100660670,6560,6560,6560,6560,0
20230705,111300,100660670,6560,6560,6560,6560,0
20230705,111200,100660670,6560,6560,6560,6560,0
20230705,111100,100660670,6560,6560,6560,6560,148
20230705,111000,99689790,6560,6560,6560,6560,0
20230705,110900,99689790,6560,6560,6560,6560,0
20230705,110800,99689790,6560,6560,6560,6560,0
20230705,110700,99689790,6560,6560,6560,6560,0
20230705,110600,99689790,6560,6560,6560,6560,300
20230705,110500,97721790,6580,6580,6580,6580,0
20230705,110400,97721790,6580,6580,6580,6580,0
20230705,110300,97721790,6580,6580,6580,6580,0
20230705,110200,97721790,6580,6580,6580,6580,0
20230705,110100,97721790,6580,6580,6580,6580,0
20230705,110000,97721790,6580,6580,6580,6580,16
20230705,105900,97616510,6570,6570,6570,6570,0
20230705,105800,97616510,6570,6570,6570,6570,0
20230705,105700,97616510,6570,6570,6570,6570,0
20230705,105600,97616510,6570,6570,6570,6570,0
20230705,105500,97616510,6570,6570,6570,6570,0
20230705,105400,97616510,6570,6570,6570,6570,0
20230705,105300,97616510,6570,6570,6570,6570,7
20230705,105200,97570520,6570,6570,6570,6570,0
20230705,105100,97570520,6570,6570,6570,6570,0
20230705,105000,97570520,6570,6570,6570,6570,385
20230705,104900,95041070,6570,6570,6570,6570,2
20230705,104800,95027930,6570,6570,6570,6570,0
20230705,104700,95027930,6570,6570,6570,6570,0
20230705,104600,95027930,6570,6570,6570,6570,10
20230705,104500,94962230,6560,6560,6560,6560,0
20230705,104400,94962230,6560,6570,6570,6560,46
20230705,104300,94660330,6560,6560,6560,6560,0
20230705,104200,94660330,6560,6560,6560,6560,0
20230705,104100,94660330,6560,6560,6560,6560,0
20230705,104000,94660330,6560,6560,6560,6560,0
20230705,103900,94660330,6560,6560,6560,6560,0
20230705,103800,94660330,6560,6560,6560,6560,0
20230705,103700,94660330,6560,6560,6560,6560,0
20230705,103600,94660330,6560,6560,6560,6560,0
20230705,103500,94660330,6560,6560,6560,6560,0
20230705,103400,94660330,6560,6560,6560,6560,1000
20230705,103300,88100330,6590,6590,6590,6590,0
20230705,103200,88100330,6590,6590,6590,6590,0
20230705,103100,88100330,6590,6590,6590,6590,0
20230705,103000,88100330,6590,6590,6590,6590,0
20230705,102900,88100330,6590,6590,6590,6590,100
20230705,102800,87441330,6580,6580,6580,6580,0
20230705,102700,87441330,6580,6580,6580,6580,0
20230705,102600,87441330,6580,6580,6580,6580,0
20230705,102500,87441330,6580,6580,6580,6580,0
20230705,102400,87441330,6580,6580,6580,6580,0
20230705,102300,87441330,6580,6580,6580,6580,0
20230705,102200,87441330,6580,6580,6580,6580,0
20230705,102100,87441330,6580,6580,6580,6580,1
20230705,102000,87434750,6560,6550,6560,6550,153
20230705,101900,86432590,6560,6580,6580,6560,98
20230705,101800,85789690,6580,6580,6580,6580,0
20230705,101700,85789690,6580,6580,6580,6580,0
20230705,101600,85789690,6580,6580,6580,6580,0
20230705,101500,85789690,6580,6580,6580,6580,300
20230705,101400,83815690,6580,6580,6580,6580,2
20230705,101300,83802530,6590,6590,6590,6590,446
20230705,101200,80863390,6610,6610,6610,6610,0
20230705,101100,80863390,6610,6610,6610,6610,0
20230705,101000,80863390,6610,6610,6610,6610,3
20230705,100900,80843560,6600,6600,6600,6600,0
20230705,100800,80843560,6600,6610,6610,6600,215
20230705,100700,79424460,6620,6600,6620,6600,8
20230705,100600,79371580,6620,6620,6620,6620,0
20230705,100500,79371580,6620,6600,6620,6600,12
20230705,100400,79292360,6620,6620,6620,6620,0
20230705,100300,79292360,6620,6620,6620,6620,0
20230705,100200,79292360,6620,6620,6620,6620,0
20230705,100100,79292360,6620,6620,6620,6620,202
20230705,100000,77955120,6600,6600,6600,6600,244
20230705,095900,76344720,6600,6600,6600,6600,100
20230705,095800,75684720,6600,6600,6600,6600,0
20230705,095700,75684720,6600,6600,6600,6600,40
20230705,095600,75420720,6600,6600,6600,6600,0
20230705,095500,75420720,6600,6590,6600,6590,145
20230705,095400,74464480,6590,6590,6590,6590,0
20230705,095300,74464480,6590,6590,6590,6590,0
20230705,095200,74464480,6590,6590,6590,6590,26
20230705,095100,74293140,6580,6580,6580,6580,0
20230705,095000,74293140,6580,6580,6580,6580,0
20230705,094900,74293140,6580,6580,6580,6580,2
20230705,094800,74279980,6590,6590,6590,6590,0
20230705,094700,74279980,6590,6590,6590,6590,0
20230705,094600,74279980,6590,6590,6590,6590,0
20230705,094500,74279980,6590,6590,6600,6590,150
20230705,094400,73290480,6580,6580,6580,6580,0
20230705,094300,73290480,6580,6580,6580,6580,50
20230705,094200,72961480,6570,6570,6570,6570,0
20230705,094100,72961480,6570,6570,6570,6570,1
20230705,094000,72954910,6560,6560,6560,6560,0
20230705,093900,72954910,6560,6560,6560,6560,0
20230705,093800,72954910,6560,6560,6560,6560,100
20230705,093700,72298910,6560,6560,6560,6560,60
20230705,093600,71905310,6550,6550,6550,6550,0
20230705,093500,71905310,6550,6560,6560,6550,60
20230705,093400,71512300,6550,6560,6560,6550,90
20230705,093300,70922770,6560,6560,6560,6560,50
20230705,093200,70594770,6560,6560,6560,6560,0
20230705,093100,70594770,6560,6560,6560,6560,6
20230705,093000,70555410,6570,6570,6570,6570,400
20230705,092900,67927410,6570,6570,6570,6570,0
20230705,092800,67927410,6570,6570,6570,6570,20
20230705,092700,67796010,6570,6570,6570,6570,10
20230705,092600,67730310,6570,6580,6580,6570,492
20230705,092500,64493100,6590,6590,6590,6590,4
20230705,092400,64466740,6590,6590,6590,6590,6
20230705,092300,64427200,6590,6590,6590,6590,36
20230705,092200,64189960,6560,6590,6590,6560,240
20230705,092100,62612920,6600,6600,6600,6600,0
20230705,092000,62612920,6600,6600,6600,6600,1
20230705,091900,62606320,6600,6610,6610,6600,218
20230705,091800,61167490,6610,6610,6610,6610,16
20230705,091700,61061730,6630,6630,6630,6630,517
20230705,091600,57634020,6620,6620,6620,6620,30
20230705,091500,57435420,6630,6630,6630,6620,7
20230705,091400,57389020,6630,6630,6630,6630,999
20230705,091300,50765650,6630,6630,6630,6630,563
20230705,091200,47032960,6630,6630,6640,6630,577
20230705,091100,43206780,6630,6630,6630,6630,52
20230705,091000,42862020,6630,6610,6630,6610,826
20230705,090900,37395300,6610,6610,6610,6610,707
20230705,090800,32722030,6610,6620,6620,6610,140
20230705,090700,31795630,6620,6620,6620,6620,0
20230705,090600,31795630,6620,6600,6620,6600,430
20230705,090500,28957530,6600,6600,6600,6600,622
20230705,090400,24852330,6600,6600,6600,6600,49
20230705,090300,24528930,6600,6610,6610,6600,13
20230705,090200,24443010,6600,6600,6600,6600,4
20230705,090100,24416610,6600,6560,6600,6560,3180
20230705,090000,3443950,6560,6560,6560,6550,525