KissMeData/040160/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,191600,362873570,5810,5810,5810,5810,1889
20230706,191500,362873570,5810,5810,5810,5810,0
20230706,191400,362873570,5810,5810,5810,5810,0
20230706,191300,362873570,5810,5810,5810,5810,0
20230706,191200,362873570,5810,5810,5810,5810,0
20230706,191100,362873570,5810,5810,5810,5810,0
20230706,191000,362873570,5810,5810,5810,5810,0
20230706,190900,362873570,5810,5810,5810,5810,0
20230706,190800,362873570,5810,5810,5810,5810,0
20230706,190700,362873570,5810,5810,5810,5810,0
20230706,190600,362873570,5810,5810,5810,5810,0
20230706,190500,362873570,5810,5810,5810,5810,0
20230706,190400,362873570,5810,5810,5810,5810,0
20230706,190300,362873570,5810,5810,5810,5810,0
20230706,190200,362873570,5810,5810,5810,5810,0
20230706,190100,362873570,5810,5810,5810,5810,0
20230706,190000,362873570,5810,5810,5810,5810,0
20230706,185900,362873570,5810,5810,5810,5810,0
20230706,185800,362873570,5810,5810,5810,5810,0
20230706,185700,362873570,5810,5810,5810,5810,0
20230706,185600,362873570,5810,5810,5810,5810,0
20230706,185500,362873570,5810,5810,5810,5810,0
20230706,185400,362873570,5810,5810,5810,5810,0
20230706,185300,362873570,5810,5810,5810,5810,0
20230706,185200,362873570,5810,5810,5810,5810,0
20230706,185100,362873570,5810,5810,5810,5810,0
20230706,185000,362873570,5810,5810,5810,5810,0
20230706,184900,362873570,5810,5810,5810,5810,0
20230706,184800,362873570,5810,5810,5810,5810,0
20230706,184700,362873570,5810,5810,5810,5810,0
20230706,184600,362873570,5810,5810,5810,5810,1889
20230706,184500,362873570,5810,5810,5810,5810,0
20230706,184400,362873570,5810,5810,5810,5810,0
20230706,184300,362873570,5810,5810,5810,5810,0
20230706,184200,362873570,5810,5810,5810,5810,0
20230706,184100,362873570,5810,5810,5810,5810,0
20230706,184000,362873570,5810,5810,5810,5810,0
20230706,183900,362873570,5810,5810,5810,5810,0
20230706,183800,362873570,5810,5810,5810,5810,0
20230706,183700,362873570,5810,5810,5810,5810,0
20230706,183600,362873570,5810,5810,5810,5810,0
20230706,183500,362873570,5810,5810,5810,5810,0
20230706,183400,362873570,5810,5810,5810,5810,0
20230706,183300,362873570,5810,5810,5810,5810,0
20230706,183200,362873570,5810,5810,5810,5810,0
20230706,183100,362873570,5810,5810,5810,5810,0
20230706,183000,362873570,5810,5810,5810,5810,0
20230706,182900,362873570,5810,5810,5810,5810,0
20230706,182800,362873570,5810,5810,5810,5810,0
20230706,182700,362873570,5810,5810,5810,5810,0
20230706,182600,362873570,5810,5810,5810,5810,0
20230706,182500,362873570,5810,5810,5810,5810,0
20230706,182400,362873570,5810,5810,5810,5810,0
20230706,182300,362873570,5810,5810,5810,5810,0
20230706,182200,362873570,5810,5810,5810,5810,0
20230706,182100,362873570,5810,5810,5810,5810,0
20230706,182000,362873570,5810,5810,5810,5810,0
20230706,181900,362873570,5810,5810,5810,5810,0
20230706,181800,362873570,5810,5810,5810,5810,0
20230706,181700,362873570,5810,5810,5810,5810,0
20230706,181600,362873570,5810,5810,5810,5810,1889
20230706,181500,362873570,5810,5810,5810,5810,0
20230706,181400,362873570,5810,5810,5810,5810,0
20230706,181300,362873570,5810,5810,5810,5810,0
20230706,181200,362873570,5810,5810,5810,5810,0
20230706,181100,362873570,5810,5810,5810,5810,0
20230706,181000,362873570,5810,5810,5810,5810,0
20230706,180900,362873570,5810,5810,5810,5810,0
20230706,180800,362873570,5810,5810,5810,5810,0
20230706,180700,362873570,5810,5810,5810,5810,0
20230706,180600,362873570,5810,5810,5810,5810,0
20230706,180500,362873570,5810,5810,5810,5810,0
20230706,180400,362873570,5810,5810,5810,5810,0
20230706,180300,362873570,5810,5810,5810,5810,0
20230706,180200,362873570,5810,5810,5810,5810,0
20230706,180100,362873570,5810,5810,5810,5810,0
20230706,180000,362873570,5810,5810,5810,5810,0
20230706,175900,362873570,5810,5810,5810,5810,0
20230706,175800,362873570,5810,5810,5810,5810,0
20230706,175700,362873570,5810,5810,5810,5810,0
20230706,175600,362873570,5810,5810,5810,5810,0
20230706,175500,362873570,5810,5810,5810,5810,0
20230706,175400,362873570,5810,5810,5810,5810,0
20230706,175300,362873570,5810,5810,5810,5810,0
20230706,175200,362873570,5810,5810,5810,5810,0
20230706,175100,362873570,5810,5810,5810,5810,0
20230706,175000,362873570,5810,5810,5810,5810,0
20230706,174900,362873570,5810,5810,5810,5810,0
20230706,174800,362873570,5810,5810,5810,5810,0
20230706,174700,362873570,5810,5810,5810,5810,0
20230706,174600,362873570,5810,5810,5810,5810,1889
20230706,174500,362873570,5810,5810,5810,5810,0
20230706,174400,362873570,5810,5810,5810,5810,0
20230706,174300,362873570,5810,5810,5810,5810,0
20230706,174200,362873570,5810,5810,5810,5810,0
20230706,174100,362873570,5810,5810,5810,5810,0
20230706,174000,362873570,5810,5810,5810,5810,0
20230706,173900,362873570,5810,5810,5810,5810,0
20230706,173800,362873570,5810,5810,5810,5810,0
20230706,173700,362873570,5810,5810,5810,5810,0
20230706,173600,362873570,5810,5810,5810,5810,0
20230706,173500,362873570,5810,5810,5810,5810,0
20230706,173400,362873570,5810,5810,5810,5810,0
20230706,173300,362873570,5810,5810,5810,5810,0
20230706,173200,362873570,5810,5810,5810,5810,0
20230706,173100,362873570,5810,5810,5810,5810,0
20230706,173000,362873570,5810,5810,5810,5810,0
20230706,172900,362873570,5810,5810,5810,5810,0
20230706,172800,362873570,5810,5810,5810,5810,0
20230706,172700,362873570,5810,5810,5810,5810,0
20230706,172600,362873570,5810,5810,5810,5810,0
20230706,172500,362873570,5810,5810,5810,5810,0
20230706,172400,362873570,5810,5810,5810,5810,0
20230706,172300,362873570,5810,5810,5810,5810,0
20230706,172200,362873570,5810,5810,5810,5810,0
20230706,172100,362873570,5810,5810,5810,5810,0
20230706,172000,362873570,5810,5810,5810,5810,0
20230706,171900,362873570,5810,5810,5810,5810,0
20230706,171800,362873570,5810,5810,5810,5810,0
20230706,171700,362873570,5810,5810,5810,5810,0
20230706,171600,362873570,5810,5810,5810,5810,1889
20230706,171500,362873570,5810,5810,5810,5810,0
20230706,171400,362873570,5810,5810,5810,5810,0
20230706,171300,362873570,5810,5810,5810,5810,0
20230706,171200,362873570,5810,5810,5810,5810,0
20230706,171100,362873570,5810,5810,5810,5810,0
20230706,171000,362873570,5810,5810,5810,5810,0
20230706,170900,362873570,5810,5810,5810,5810,0
20230706,170800,362873570,5810,5810,5810,5810,0
20230706,170700,362873570,5810,5810,5810,5810,0
20230706,170600,362873570,5810,5810,5810,5810,0
20230706,170500,362873570,5810,5810,5810,5810,0
20230706,170400,362873570,5810,5810,5810,5810,0
20230706,170300,362873570,5810,5810,5810,5810,0
20230706,170200,362873570,5810,5810,5810,5810,0
20230706,170100,362873570,5810,5810,5810,5810,0
20230706,170000,362873570,5810,5810,5810,5810,0
20230706,165900,362873570,5810,5810,5810,5810,0
20230706,165800,362873570,5810,5810,5810,5810,0
20230706,165700,362873570,5810,5810,5810,5810,0
20230706,165600,362873570,5810,5810,5810,5810,0
20230706,165500,362873570,5810,5810,5810,5810,0
20230706,165400,362873570,5810,5810,5810,5810,0
20230706,165300,362873570,5810,5810,5810,5810,0
20230706,165200,362873570,5810,5810,5810,5810,0
20230706,165100,362873570,5810,5810,5810,5810,0
20230706,165000,362873570,5810,5810,5810,5810,0
20230706,164900,362873570,5810,5810,5810,5810,0
20230706,164800,362873570,5810,5810,5810,5810,0
20230706,164700,362873570,5810,5810,5810,5810,0
20230706,164600,362873570,5810,5810,5810,5810,1889
20230706,164500,362873570,5810,5810,5810,5810,0
20230706,164400,362873570,5810,5810,5810,5810,0
20230706,164300,362873570,5810,5810,5810,5810,0
20230706,164200,362873570,5810,5810,5810,5810,0
20230706,164100,362873570,5810,5810,5810,5810,0
20230706,164000,362873570,5810,5810,5810,5810,0
20230706,163900,362873570,5810,5810,5810,5810,0
20230706,163800,362873570,5810,5810,5810,5810,0
20230706,163700,362873570,5810,5810,5810,5810,0
20230706,163600,362873570,5810,5810,5810,5810,0
20230706,163500,362873570,5810,5810,5810,5810,0
20230706,163400,362873570,5810,5810,5810,5810,0
20230706,163300,362873570,5810,5810,5810,5810,0
20230706,163200,362873570,5810,5810,5810,5810,0
20230706,163100,362873570,5810,5810,5810,5810,0
20230706,163000,362873570,5810,5810,5810,5810,0
20230706,162900,362873570,5810,5810,5810,5810,0
20230706,162800,362873570,5810,5810,5810,5810,0
20230706,162700,362873570,5810,5810,5810,5810,0
20230706,162600,362873570,5810,5810,5810,5810,0
20230706,162500,362873570,5810,5810,5810,5810,0
20230706,162400,362873570,5810,5810,5810,5810,0
20230706,162300,362873570,5810,5810,5810,5810,0
20230706,162200,362873570,5810,5810,5810,5810,0
20230706,162100,362873570,5810,5810,5810,5810,0
20230706,162000,362873570,5810,5810,5810,5810,0
20230706,161900,362873570,5810,5810,5810,5810,0
20230706,161800,362873570,5810,5810,5810,5810,0
20230706,161700,362873570,5810,5810,5810,5810,0
20230706,161600,362873570,5810,5810,5810,5810,1889
20230706,161500,362873570,5810,5810,5810,5810,0
20230706,161400,362873570,5810,5810,5810,5810,0
20230706,161300,362873570,5810,5810,5810,5810,0
20230706,161200,362873570,5810,5810,5810,5810,0
20230706,161100,362873570,5810,5810,5810,5810,0
20230706,161000,362873570,5810,5810,5810,5810,0
20230706,160900,362873570,5810,5810,5810,5810,0
20230706,160800,362873570,5810,5810,5810,5810,0
20230706,160700,362873570,5810,5810,5810,5810,0
20230706,160600,362873570,5810,5810,5810,5810,0
20230706,160500,362873570,5810,5810,5810,5810,0
20230706,160400,362873570,5810,5810,5810,5810,0
20230706,160300,362873570,5810,5810,5810,5810,0
20230706,160200,362873570,5810,5810,5810,5810,0
20230706,160100,362873570,5810,5810,5810,5810,0
20230706,160000,362873570,5810,5810,5810,5810,0
20230706,155900,362873570,5810,5810,5810,5810,0
20230706,155800,362873570,5810,5810,5810,5810,0
20230706,155700,362873570,5810,5810,5810,5810,0
20230706,155600,362873570,5810,5810,5810,5810,0
20230706,155500,362873570,5810,5810,5810,5810,0
20230706,155400,362873570,5810,5810,5810,5810,0
20230706,155300,362873570,5810,5810,5810,5810,0
20230706,155200,362873570,5810,5810,5810,5810,0
20230706,155100,362873570,5810,5810,5810,5810,0
20230706,155000,362873570,5810,5810,5810,5810,0
20230706,154900,362873570,5810,5810,5810,5810,0
20230706,154800,362873570,5810,5810,5810,5810,0
20230706,154700,362873570,5810,5810,5810,5810,0
20230706,154600,362873570,5810,5810,5810,5810,1889
20230706,154500,362873570,5810,5810,5810,5810,0
20230706,154400,362873570,5810,5810,5810,5810,0
20230706,154300,362873570,5810,5810,5810,5810,0
20230706,154200,362873570,5810,5810,5810,5810,0
20230706,154100,362873570,5810,5810,5810,5810,0
20230706,154000,362873570,5810,5810,5810,5810,0
20230706,153900,362873570,5810,5810,5810,5810,0
20230706,153800,362873570,5810,5810,5810,5810,0
20230706,153700,362873570,5810,5810,5810,5810,0
20230706,153600,362873570,5810,5810,5810,5810,0
20230706,153500,362873570,5810,5810,5810,5810,0
20230706,153400,362873570,5810,5810,5810,5810,0
20230706,153300,362873570,5810,5810,5810,5810,0
20230706,153200,362873570,5810,5810,5810,5810,0
20230706,153100,362873570,5810,5810,5810,5810,0
20230706,153000,362873570,5810,5810,5810,5810,1889
20230706,152900,351898480,5810,5810,5810,5810,0
20230706,152800,351898480,5810,5810,5810,5810,0
20230706,152700,351898480,5810,5810,5810,5810,0
20230706,152600,351898480,5810,5810,5810,5810,0
20230706,152500,351898480,5810,5810,5810,5810,0
20230706,152400,351898480,5810,5810,5810,5810,0
20230706,152300,351898480,5810,5810,5810,5810,0
20230706,152200,351898480,5810,5810,5810,5810,0
20230706,152100,351898480,5810,5810,5810,5810,0
20230706,152000,351898480,5810,5810,5810,5810,0
20230706,151900,351898480,5810,5820,5830,5800,912
20230706,151800,346602030,5820,5820,5820,5820,75
20230706,151700,346165530,5820,5820,5820,5820,10
20230706,151600,346107330,5810,5810,5810,5810,0
20230706,151500,346107330,5810,5810,5810,5810,0
20230706,151400,346107330,5810,5810,5810,5810,8
20230706,151300,346060850,5810,5810,5810,5810,1
20230706,151200,346055040,5810,5800,5810,5800,150
20230706,151100,345185030,5810,5810,5810,5810,0
20230706,151000,345185030,5810,5810,5810,5810,0
20230706,150900,345185030,5810,5810,5810,5810,0
20230706,150800,345185030,5810,5810,5810,5810,0
20230706,150700,345185030,5810,5810,5810,5810,0
20230706,150600,345185030,5810,5810,5810,5810,117
20230706,150500,344505260,5810,5820,5820,5810,25
20230706,150400,344359900,5820,5820,5820,5820,10
20230706,150300,344301700,5810,5830,5830,5810,5
20230706,150200,344272630,5820,5820,5820,5820,100
20230706,150100,343690630,5820,5820,5820,5820,12
20230706,150000,343620790,5820,5820,5820,5820,117
20230706,145900,342939850,5810,5810,5820,5810,62
20230706,145800,342579620,5810,5810,5810,5810,0
20230706,145700,342579620,5810,5810,5810,5810,0
20230706,145600,342579620,5810,5810,5810,5810,10
20230706,145500,342521520,5820,5810,5820,5810,60
20230706,145400,342172420,5810,5820,5820,5810,174
20230706,145300,341159840,5830,5830,5830,5830,0
20230706,145200,341159840,5830,5840,5840,5830,158
20230706,145100,340238690,5830,5830,5830,5830,3
20230706,145000,340221200,5830,5830,5830,5830,15
20230706,144900,340133750,5830,5830,5830,5830,0
20230706,144800,340133750,5830,5820,5830,5820,20
20230706,144700,340017250,5820,5820,5820,5820,956
20230706,144600,334453330,5820,5820,5820,5800,67
20230706,144500,334064390,5800,5800,5820,5800,511
20230706,144400,331100570,5800,5800,5800,5800,0
20230706,144300,331100570,5800,5800,5800,5800,0
20230706,144200,331100570,5800,5800,5800,5800,0
20230706,144100,331100570,5800,5820,5820,5800,768
20230706,144000,326640170,5820,5810,5820,5810,590
20230706,143900,323206390,5810,5810,5810,5810,0
20230706,143800,323206390,5810,5810,5810,5810,167
20230706,143700,322236120,5810,5810,5810,5810,0
20230706,143600,322236120,5810,5810,5810,5810,0
20230706,143500,322236120,5810,5810,5810,5810,0
20230706,143400,322236120,5810,5810,5810,5810,3
20230706,143300,322218690,5810,5810,5810,5810,64
20230706,143200,321846850,5810,5800,5810,5800,569
20230706,143100,318544650,5800,5800,5800,5800,10
20230706,143000,318486650,5800,5800,5800,5790,409
20230706,142900,316114970,5810,5810,5810,5810,20
20230706,142800,315998770,5810,5810,5810,5810,0
20230706,142700,315998770,5810,5810,5810,5810,0
20230706,142600,315998770,5810,5810,5810,5810,3
20230706,142500,315981340,5810,5810,5810,5810,0
20230706,142400,315981340,5810,5810,5810,5810,76
20230706,142300,315539780,5810,5810,5810,5800,110
20230706,142200,314900690,5810,5810,5810,5810,15
20230706,142100,314813540,5810,5810,5810,5800,1257
20230706,142000,307519930,5820,5820,5820,5820,0
20230706,141900,307519930,5820,5820,5820,5820,0
20230706,141800,307519930,5820,5820,5820,5800,1926
20230706,141700,296327980,5820,5820,5820,5820,0
20230706,141600,296327980,5820,5820,5820,5820,0
20230706,141500,296327980,5820,5820,5820,5820,1565
20230706,141400,287219680,5820,5820,5820,5820,20
20230706,141300,287103280,5820,5840,5840,5820,300
20230706,141200,285354060,5840,5840,5840,5840,200
20230706,141100,284186060,5850,5850,5850,5850,0
20230706,141000,284186060,5850,5850,5850,5850,23
20230706,140900,284051510,5850,5840,5850,5840,109
20230706,140800,283414850,5850,5850,5850,5850,2
20230706,140700,283403150,5850,5850,5850,5850,4
20230706,140600,283379750,5850,5850,5850,5850,0
20230706,140500,283379750,5850,5850,5850,5850,1
20230706,140400,283373900,5850,5850,5850,5850,0
20230706,140300,283373900,5850,5850,5850,5850,1
20230706,140200,283368050,5850,5850,5850,5850,24
20230706,140100,283227650,5850,5850,5850,5850,0
20230706,140000,283227650,5850,5850,5850,5850,1
20230706,135900,283221800,5850,5850,5850,5850,1
20230706,135800,283215950,5820,5820,5820,5820,0
20230706,135700,283215950,5820,5820,5820,5820,0
20230706,135600,283215950,5820,5820,5820,5820,0
20230706,135500,283215950,5820,5820,5820,5820,0
20230706,135400,283215950,5820,5820,5820,5820,0
20230706,135300,283215950,5820,5820,5820,5820,85
20230706,135200,282721250,5820,5820,5820,5820,0
20230706,135100,282721250,5820,5820,5820,5820,0
20230706,135000,282721250,5820,5820,5820,5820,7
20230706,134900,282680510,5830,5830,5830,5830,993
20230706,134800,276891320,5850,5850,5850,5850,0
20230706,134700,276891320,5850,5850,5850,5850,20
20230706,134600,276774320,5850,5850,5850,5850,1
20230706,134500,276768470,5830,5830,5830,5830,0
20230706,134400,276768470,5830,5830,5830,5830,0
20230706,134300,276768470,5830,5830,5830,5830,0
20230706,134200,276768470,5830,5830,5830,5830,0
20230706,134100,276768470,5830,5830,5830,5830,0
20230706,134000,276768470,5830,5830,5830,5830,5
20230706,133900,276739320,5830,5830,5830,5830,186
20230706,133800,275654940,5830,5840,5840,5830,109
20230706,133700,275019380,5840,5840,5840,5840,0
20230706,133600,275019380,5840,5840,5840,5840,245
20230706,133500,273588580,5840,5840,5840,5840,1
20230706,133400,273582740,5840,5840,5840,5840,11
20230706,133300,273518500,5840,5840,5840,5840,300
20230706,133200,271766500,5840,5840,5840,5840,300
20230706,133100,270014500,5830,5830,5830,5830,244
20230706,133000,268591980,5820,5820,5820,5820,0
20230706,132900,268591980,5820,5820,5820,5820,0
20230706,132800,268591980,5820,5820,5820,5820,192
20230706,132700,267474540,5830,5830,5830,5830,0
20230706,132600,267474540,5830,5830,5830,5830,100
20230706,132500,266891540,5820,5820,5820,5820,0
20230706,132400,266891540,5820,5820,5820,5820,0
20230706,132300,266891540,5820,5820,5820,5820,0
20230706,132200,266891540,5820,5820,5820,5820,0
20230706,132100,266891540,5820,5820,5820,5820,0
20230706,132000,266891540,5820,5820,5820,5820,0
20230706,131900,266891540,5820,5820,5820,5820,800
20230706,131800,262235540,5830,5830,5830,5830,200
20230706,131700,261069540,5820,5830,5830,5820,263
20230706,131600,259538840,5820,5820,5820,5820,0
20230706,131500,259538840,5820,5820,5820,5820,0
20230706,131400,259538840,5820,5830,5850,5820,1173
20230706,131300,252680370,5820,5830,5840,5820,1506
20230706,131200,243896230,5830,5840,5840,5830,519
20230706,131100,240865320,5850,5850,5850,5850,0
20230706,131000,240865320,5850,5860,5860,5850,378
20230706,130900,238653820,5890,5890,5890,5890,0
20230706,130800,238653820,5890,5890,5890,5890,0
20230706,130700,238653820,5890,5890,5890,5890,4
20230706,130600,238630260,5870,5900,5900,5870,1550
20230706,130500,229506540,5920,5920,5920,5920,0
20230706,130400,229506540,5920,5920,5920,5920,0
20230706,130300,229506540,5920,5920,5920,5920,0
20230706,130200,229506540,5920,5920,5920,5920,0
20230706,130100,229506540,5920,5920,5920,5920,0
20230706,130000,229506540,5920,5920,5920,5920,25
20230706,125900,229358540,5930,5930,5930,5930,0
20230706,125800,229358540,5930,5930,5930,5930,0
20230706,125700,229358540,5930,5930,5930,5930,0
20230706,125600,229358540,5930,5930,5930,5930,0
20230706,125500,229358540,5930,5930,5930,5930,0
20230706,125400,229358540,5930,5930,5930,5930,0
20230706,125300,229358540,5930,5930,5930,5930,0
20230706,125200,229358540,5930,5930,5930,5930,0
20230706,125100,229358540,5930,5930,5930,5930,337
20230706,125000,227360130,5930,5930,5930,5930,0
20230706,124900,227360130,5930,5930,5930,5930,0
20230706,124800,227360130,5930,5930,5930,5930,0
20230706,124700,227360130,5930,5930,5930,5930,0
20230706,124600,227360130,5930,5930,5930,5930,0
20230706,124500,227360130,5930,5930,5930,5930,0
20230706,124400,227360130,5930,5930,5930,5930,0
20230706,124300,227360130,5930,5930,5930,5930,1
20230706,124200,227354200,5900,5900,5900,5900,0
20230706,124100,227354200,5900,5900,5900,5900,0
20230706,124000,227354200,5900,5900,5900,5900,0
20230706,123900,227354200,5900,5900,5900,5900,0
20230706,123800,227354200,5900,5930,5930,5900,890
20230706,123700,222085520,5940,5940,6000,5940,1029
20230706,123600,215949020,5930,5950,5950,5920,765
20230706,123500,211419190,5950,5950,5950,5950,699
20230706,123400,207260140,5930,5850,6000,5850,1691
20230706,123300,197262900,5850,5850,5850,5850,0
20230706,123200,197262900,5850,5850,5850,5820,1118
20230706,123100,190738890,5840,5840,5840,5840,100
20230706,123000,190154890,5840,5850,5850,5840,1501
20230706,122900,181386040,5880,5880,5880,5880,0
20230706,122800,181386040,5880,5880,5880,5880,0
20230706,122700,181386040,5880,5880,5880,5880,80
20230706,122600,180915640,5880,5880,5880,5880,4
20230706,122500,180892120,5880,5880,5880,5880,0
20230706,122400,180892120,5880,5880,5880,5880,102
20230706,122300,180292360,5850,5870,5870,5850,1935
20230706,122200,168956110,5870,5870,5870,5870,520
20230706,122100,165903710,5880,5880,5880,5880,0
20230706,122000,165903710,5880,5880,5880,5880,529
20230706,121900,162793190,5880,5880,5880,5880,0
20230706,121800,162793190,5880,5890,5890,5880,458
20230706,121700,160099150,5890,5920,5920,5890,221
20230706,121600,158797430,5930,5930,5930,5930,0
20230706,121500,158797430,5930,5930,5930,5930,1
20230706,121400,158791500,5920,5900,5930,5900,83
20230706,121300,158301630,5870,5870,5870,5870,0
20230706,121200,158301630,5870,5870,5870,5870,0
20230706,121100,158301630,5870,5870,5870,5870,0
20230706,121000,158301630,5870,5870,5870,5870,0
20230706,120900,158301630,5870,5870,5870,5870,304
20230706,120800,156517150,5860,5860,5860,5860,0
20230706,120700,156517150,5860,5870,5870,5860,512
20230706,120600,153516600,5880,5890,5890,5880,93
20230706,120500,152969660,5890,5890,5890,5890,0
20230706,120400,152969660,5890,5890,5890,5890,0
20230706,120300,152969660,5890,5890,5890,5890,0
20230706,120200,152969660,5890,5890,5890,5890,0
20230706,120100,152969660,5890,5890,5890,5890,0
20230706,120000,152969660,5890,5890,5890,5890,52
20230706,115900,152663380,5890,5910,5910,5890,35
20230706,115800,152456830,5910,5910,5910,5910,0
20230706,115700,152456830,5910,5910,5910,5910,30
20230706,115600,152279530,5890,5890,5890,5890,0
20230706,115500,152279530,5890,5890,5890,5890,48
20230706,115400,151996810,5890,5890,5890,5890,0
20230706,115300,151996810,5890,5890,5890,5890,1
20230706,115200,151990920,5880,5880,5880,5880,20
20230706,115100,151873320,5890,5890,5890,5890,0
20230706,115000,151873320,5890,5890,5890,5890,0
20230706,114900,151873320,5890,5890,5890,5890,0
20230706,114800,151873320,5890,5890,5890,5890,0
20230706,114700,151873320,5890,5890,5890,5890,0
20230706,114600,151873320,5890,5890,5890,5890,52
20230706,114500,151567040,5860,5880,5880,5860,2101
20230706,114400,139229830,5910,5910,5910,5910,0
20230706,114300,139229830,5910,5910,5910,5910,0
20230706,114200,139229830,5910,5910,5910,5910,0
20230706,114100,139229830,5910,5910,5910,5910,0
20230706,114000,139229830,5910,5910,5910,5910,0
20230706,113900,139229830,5910,5910,5910,5910,10
20230706,113800,139170730,5880,5890,5890,5880,1179
20230706,113700,132234000,5900,5900,5900,5900,32
20230706,113600,132045200,5930,5930,5930,5930,0
20230706,113500,132045200,5930,5930,5930,5930,0
20230706,113400,132045200,5930,5930,5930,5930,0
20230706,113300,132045200,5930,5930,5930,5930,0
20230706,113200,132045200,5930,5930,5930,5930,0
20230706,113100,132045200,5930,5930,5930,5930,0
20230706,113000,132045200,5930,5930,5930,5930,0
20230706,112900,132045200,5930,5930,5930,5930,0
20230706,112800,132045200,5930,5930,5930,5930,0
20230706,112700,132045200,5930,5930,5930,5930,0
20230706,112600,132045200,5930,5930,5930,5930,0
20230706,112500,132045200,5930,5930,5930,5930,0
20230706,112400,132045200,5930,5930,5930,5930,0
20230706,112300,132045200,5930,5930,5930,5930,0
20230706,112200,132045200,5930,5930,5930,5930,1
20230706,112100,132039270,5900,5900,5900,5900,47
20230706,112000,131761970,5890,5900,5900,5890,299
20230706,111900,129998160,5930,5930,5930,5930,0
20230706,111800,129998160,5930,5930,5930,5930,16
20230706,111700,129903280,5930,5930,5930,5930,0
20230706,111600,129903280,5930,5930,5930,5930,0
20230706,111500,129903280,5930,5930,5930,5930,0
20230706,111400,129903280,5930,5930,5930,5930,0
20230706,111300,129903280,5930,5930,5930,5930,168
20230706,111200,128907040,5930,5930,5930,5930,0
20230706,111100,128907040,5930,5930,5930,5930,2
20230706,111000,128895180,5890,5900,5900,5890,50
20230706,110900,128600660,5900,5920,5920,5900,272
20230706,110800,126994940,5930,5930,5930,5930,0
20230706,110700,126994940,5930,5930,5930,5930,0
20230706,110600,126994940,5930,5930,5930,5930,368
20230706,110500,124812700,5940,5950,5950,5940,11
20230706,110400,124747350,5970,5960,5970,5960,3
20230706,110300,124729460,5950,5950,5950,5950,0
20230706,110200,124729460,5950,5950,5950,5950,0
20230706,110100,124729460,5950,5950,5950,5950,0
20230706,110000,124729460,5950,5950,5950,5950,0
20230706,105900,124729460,5950,5950,5950,5950,0
20230706,105800,124729460,5950,5950,5950,5950,500
20230706,105700,121754460,5940,5940,5940,5940,2
20230706,105600,121742580,5930,5920,5930,5920,2
20230706,105500,121730730,5940,5940,5940,5940,0
20230706,105400,121730730,5940,5940,5940,5940,0
20230706,105300,121730730,5940,5920,5940,5920,84
20230706,105200,121231830,5940,5910,5940,5910,1100
20230706,105100,114719090,5900,5900,5900,5900,0
20230706,105000,114719090,5900,5900,5900,5900,121
20230706,104900,114005190,5910,5910,5910,5910,0
20230706,104800,114005190,5910,5910,5910,5910,0
20230706,104700,114005190,5910,5910,5910,5910,0
20230706,104600,114005190,5910,5910,5910,5910,1
20230706,104500,113999280,5910,5910,5910,5910,0
20230706,104400,113999280,5910,5910,5910,5910,50
20230706,104300,113703780,5910,5910,5910,5910,17
20230706,104200,113603310,5910,5910,5910,5910,0
20230706,104100,113603310,5910,5910,5910,5910,0
20230706,104000,113603310,5910,5910,5910,5910,0
20230706,103900,113603310,5910,5910,5910,5910,0
20230706,103800,113603310,5910,5910,5910,5910,55
20230706,103700,113278260,5920,5920,5920,5920,0
20230706,103600,113278260,5920,5920,5920,5920,2
20230706,103500,113266420,5920,5920,5920,5920,23
20230706,103400,113130260,5920,5920,5920,5920,0
20230706,103300,113130260,5920,5910,5920,5910,182
20230706,103200,112054620,5910,5910,5910,5910,0
20230706,103100,112054620,5910,5910,5910,5910,1
20230706,103000,112048710,5910,5910,5910,5910,0
20230706,102900,112048710,5910,5910,5910,5910,100
20230706,102800,111457710,5890,5890,5890,5890,1
20230706,102700,111451820,5910,5910,5910,5910,0
20230706,102600,111451820,5910,5890,5910,5880,21
20230706,102500,111328280,5880,5880,5880,5880,0
20230706,102400,111328280,5880,5880,5880,5880,0
20230706,102300,111328280,5880,5890,5890,5880,197
20230706,102200,110169410,5900,5890,5900,5890,29
20230706,102100,109998510,5900,5900,5900,5900,90
20230706,102000,109467510,5900,5900,5900,5900,105
20230706,101900,108848010,5870,5870,5870,5870,0
20230706,101800,108848010,5870,5870,5870,5870,0
20230706,101700,108848010,5870,5890,5890,5870,215
20230706,101600,107584630,5880,5880,5880,5880,0
20230706,101500,107584630,5880,5880,5880,5880,222
20230706,101400,106279270,5880,5890,5890,5880,1000
20230706,101300,100395130,5910,5910,5910,5910,53
20230706,101200,100081900,5900,5900,5900,5900,48
20230706,101100,99798700,5900,5900,5900,5900,0
20230706,101000,99798700,5900,5900,5900,5900,0
20230706,100900,99798700,5900,5900,5900,5900,66
20230706,100800,99409300,5900,5900,5900,5900,0
20230706,100700,99409300,5900,5900,5900,5900,74
20230706,100600,98972700,5890,5890,5890,5890,278
20230706,100500,97335280,5880,5890,5890,5880,750
20230706,100400,92921890,5900,5900,5900,5900,565
20230706,100300,89588390,5900,5940,5940,5900,1330
20230706,100200,81707870,5940,5940,5940,5940,0
20230706,100100,81707870,5940,5940,5940,5940,0
20230706,100000,81707870,5940,5940,5940,5940,24
20230706,095900,81565310,5940,5960,5960,5940,2843
20230706,095800,64663190,5960,5970,5970,5960,16
20230706,095700,64567800,5980,5980,5980,5980,0
20230706,095600,64567800,5980,5980,5980,5980,0
20230706,095500,64567800,5980,5980,5980,5980,0
20230706,095400,64567800,5980,5980,5980,5980,0
20230706,095300,64567800,5980,5980,5980,5980,0
20230706,095200,64567800,5980,5980,5980,5980,0
20230706,095100,64567800,5980,5980,5980,5980,0
20230706,095000,64567800,5980,5980,5980,5980,9
20230706,094900,64513980,5960,5960,5960,5960,5
20230706,094800,64484180,5960,5960,5960,5960,0
20230706,094700,64484180,5960,5960,5960,5960,0
20230706,094600,64484180,5960,5960,5960,5960,0
20230706,094500,64484180,5960,5960,5960,5960,3
20230706,094400,64466300,5970,5970,5970,5970,0
20230706,094300,64466300,5970,5970,5970,5970,0
20230706,094200,64466300,5970,5970,5970,5970,0
20230706,094100,64466300,5970,5970,5970,5970,504
20230706,094000,61457420,5980,5990,5990,5980,51
20230706,093900,61152430,6000,6000,6000,6000,0
20230706,093800,61152430,6000,6000,6000,6000,0
20230706,093700,61152430,6000,6000,6000,6000,0
20230706,093600,61152430,6000,6000,6000,6000,0
20230706,093500,61152430,6000,6000,6000,6000,1
20230706,093400,61146430,6000,6000,6000,6000,0
20230706,093300,61146430,6000,6000,6000,6000,0
20230706,093200,61146430,6000,5980,6000,5980,37
20230706,093100,60925130,5980,5980,5980,5980,621
20230706,093000,57211550,5980,5950,5980,5950,62
20230706,092900,56842290,5950,5950,5950,5950,23
20230706,092800,56705440,5950,5950,5950,5950,1
20230706,092700,56699490,5950,5950,5950,5950,2
20230706,092600,56687590,5940,5930,5940,5930,909
20230706,092500,51292250,5940,5940,5940,5940,503
20230706,092400,48304430,5950,5950,5950,5950,0
20230706,092300,48304430,5950,5960,5960,5940,363
20230706,092200,46145730,5970,5970,5970,5970,325
20230706,092100,44205480,5980,5980,5980,5980,209
20230706,092000,42955660,5980,5980,5980,5980,4
20230706,091900,42931740,5980,5980,5980,5980,0
20230706,091800,42931740,5980,5980,5980,5980,0
20230706,091700,42931740,5980,5980,5980,5980,50
20230706,091600,42632740,5970,5970,5970,5970,110
20230706,091500,41976040,5980,5980,5980,5980,128
20230706,091400,41210600,5980,6010,6010,5980,1151
20230706,091300,34312080,6030,6030,6030,6030,5
20230706,091200,34281930,6000,6000,6000,6000,34
20230706,091100,34077930,6000,6000,6000,6000,1
20230706,091000,34071930,6000,6040,6040,6000,1184
20230706,090900,26949590,6090,6040,6090,6040,386
20230706,090800,24618100,6090,6090,6090,6090,1
20230706,090700,24612010,6090,6050,6090,6050,521
20230706,090600,21459920,6050,6050,6050,6050,0
20230706,090500,21459920,6050,6090,6090,6050,201
20230706,090400,20243830,6050,6050,6050,6050,0
20230706,090300,20243830,6050,6050,6050,6050,0
20230706,090200,20243830,6050,6060,6060,6050,1193
20230706,090100,13019880,6050,6050,6050,6050,0
20230706,090000,13019880,6050,6050,6050,6050,2145