KissMeData/083550/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,193800,70079210,5060,5060,5060,5060,1308
20230720,193700,70079210,5060,5060,5060,5060,0
20230720,193600,70079210,5060,5060,5060,5060,0
20230720,193500,70079210,5060,5060,5060,5060,0
20230720,193400,70079210,5060,5060,5060,5060,0
20230720,193300,70079210,5060,5060,5060,5060,0
20230720,193200,70079210,5060,5060,5060,5060,0
20230720,193100,70079210,5060,5060,5060,5060,0
20230720,193000,70079210,5060,5060,5060,5060,0
20230720,192900,70079210,5060,5060,5060,5060,0
20230720,192800,70079210,5060,5060,5060,5060,0
20230720,192700,70079210,5060,5060,5060,5060,0
20230720,192600,70079210,5060,5060,5060,5060,0
20230720,192500,70079210,5060,5060,5060,5060,0
20230720,192400,70079210,5060,5060,5060,5060,0
20230720,192300,70079210,5060,5060,5060,5060,0
20230720,192200,70079210,5060,5060,5060,5060,0
20230720,192100,70079210,5060,5060,5060,5060,0
20230720,192000,70079210,5060,5060,5060,5060,0
20230720,191900,70079210,5060,5060,5060,5060,0
20230720,191800,70079210,5060,5060,5060,5060,0
20230720,191700,70079210,5060,5060,5060,5060,0
20230720,191600,70079210,5060,5060,5060,5060,0
20230720,191500,70079210,5060,5060,5060,5060,0
20230720,191400,70079210,5060,5060,5060,5060,0
20230720,191300,70079210,5060,5060,5060,5060,0
20230720,191200,70079210,5060,5060,5060,5060,0
20230720,191100,70079210,5060,5060,5060,5060,0
20230720,191000,70079210,5060,5060,5060,5060,0
20230720,190900,70079210,5060,5060,5060,5060,0
20230720,190800,70079210,5060,5060,5060,5060,1308
20230720,190700,70079210,5060,5060,5060,5060,0
20230720,190600,70079210,5060,5060,5060,5060,0
20230720,190500,70079210,5060,5060,5060,5060,0
20230720,190400,70079210,5060,5060,5060,5060,0
20230720,190300,70079210,5060,5060,5060,5060,0
20230720,190200,70079210,5060,5060,5060,5060,0
20230720,190100,70079210,5060,5060,5060,5060,0
20230720,190000,70079210,5060,5060,5060,5060,0
20230720,185900,70079210,5060,5060,5060,5060,0
20230720,185800,70079210,5060,5060,5060,5060,0
20230720,185700,70079210,5060,5060,5060,5060,0
20230720,185600,70079210,5060,5060,5060,5060,0
20230720,185500,70079210,5060,5060,5060,5060,0
20230720,185400,70079210,5060,5060,5060,5060,0
20230720,185300,70079210,5060,5060,5060,5060,0
20230720,185200,70079210,5060,5060,5060,5060,0
20230720,185100,70079210,5060,5060,5060,5060,0
20230720,185000,70079210,5060,5060,5060,5060,0
20230720,184900,70079210,5060,5060,5060,5060,0
20230720,184800,70079210,5060,5060,5060,5060,0
20230720,184700,70079210,5060,5060,5060,5060,0
20230720,184600,70079210,5060,5060,5060,5060,0
20230720,184500,70079210,5060,5060,5060,5060,0
20230720,184400,70079210,5060,5060,5060,5060,0
20230720,184300,70079210,5060,5060,5060,5060,0
20230720,184200,70079210,5060,5060,5060,5060,0
20230720,184100,70079210,5060,5060,5060,5060,0
20230720,184000,70079210,5060,5060,5060,5060,0
20230720,183900,70079210,5060,5060,5060,5060,0
20230720,183800,70079210,5060,5060,5060,5060,1308
20230720,183700,70079210,5060,5060,5060,5060,0
20230720,183600,70079210,5060,5060,5060,5060,0
20230720,183500,70079210,5060,5060,5060,5060,0
20230720,183400,70079210,5060,5060,5060,5060,0
20230720,183300,70079210,5060,5060,5060,5060,0
20230720,183200,70079210,5060,5060,5060,5060,0
20230720,183100,70079210,5060,5060,5060,5060,0
20230720,183000,70079210,5060,5060,5060,5060,0
20230720,182900,70079210,5060,5060,5060,5060,0
20230720,182800,70079210,5060,5060,5060,5060,0
20230720,182700,70079210,5060,5060,5060,5060,0
20230720,182600,70079210,5060,5060,5060,5060,0
20230720,182500,70079210,5060,5060,5060,5060,0
20230720,182400,70079210,5060,5060,5060,5060,0
20230720,182300,70079210,5060,5060,5060,5060,0
20230720,182200,70079210,5060,5060,5060,5060,0
20230720,182100,70079210,5060,5060,5060,5060,0
20230720,182000,70079210,5060,5060,5060,5060,0
20230720,181900,70079210,5060,5060,5060,5060,0
20230720,181800,70079210,5060,5060,5060,5060,0
20230720,181700,70079210,5060,5060,5060,5060,0
20230720,181600,70079210,5060,5060,5060,5060,0
20230720,181500,70079210,5060,5060,5060,5060,0
20230720,181400,70079210,5060,5060,5060,5060,0
20230720,181300,70079210,5060,5060,5060,5060,0
20230720,181200,70079210,5060,5060,5060,5060,0
20230720,181100,70079210,5060,5060,5060,5060,0
20230720,181000,70079210,5060,5060,5060,5060,0
20230720,180900,70079210,5060,5060,5060,5060,0
20230720,180800,70079210,5060,5060,5060,5060,1308
20230720,180700,70079210,5060,5060,5060,5060,0
20230720,180600,70079210,5060,5060,5060,5060,0
20230720,180500,70079210,5060,5060,5060,5060,0
20230720,180400,70079210,5060,5060,5060,5060,0
20230720,180300,70079210,5060,5060,5060,5060,0
20230720,180200,70079210,5060,5060,5060,5060,0
20230720,180100,70079210,5060,5060,5060,5060,0
20230720,180000,70079210,5060,5060,5060,5060,0
20230720,175900,70079210,5060,5060,5060,5060,0
20230720,175800,70079210,5060,5060,5060,5060,0
20230720,175700,70079210,5060,5060,5060,5060,0
20230720,175600,70079210,5060,5060,5060,5060,0
20230720,175500,70079210,5060,5060,5060,5060,0
20230720,175400,70079210,5060,5060,5060,5060,0
20230720,175300,70079210,5060,5060,5060,5060,0
20230720,175200,70079210,5060,5060,5060,5060,0
20230720,175100,70079210,5060,5060,5060,5060,0
20230720,175000,70079210,5060,5060,5060,5060,0
20230720,174900,70079210,5060,5060,5060,5060,0
20230720,174800,70079210,5060,5060,5060,5060,0
20230720,174700,70079210,5060,5060,5060,5060,0
20230720,174600,70079210,5060,5060,5060,5060,0
20230720,174500,70079210,5060,5060,5060,5060,0
20230720,174400,70079210,5060,5060,5060,5060,0
20230720,174300,70079210,5060,5060,5060,5060,0
20230720,174200,70079210,5060,5060,5060,5060,0
20230720,174100,70079210,5060,5060,5060,5060,0
20230720,174000,70079210,5060,5060,5060,5060,0
20230720,173900,70079210,5060,5060,5060,5060,0
20230720,173800,70079210,5060,5060,5060,5060,1308
20230720,173700,70079210,5060,5060,5060,5060,0
20230720,173600,70079210,5060,5060,5060,5060,0
20230720,173500,70079210,5060,5060,5060,5060,0
20230720,173400,70079210,5060,5060,5060,5060,0
20230720,173300,70079210,5060,5060,5060,5060,0
20230720,173200,70079210,5060,5060,5060,5060,0
20230720,173100,70079210,5060,5060,5060,5060,0
20230720,173000,70079210,5060,5060,5060,5060,0
20230720,172900,70079210,5060,5060,5060,5060,0
20230720,172800,70079210,5060,5060,5060,5060,0
20230720,172700,70079210,5060,5060,5060,5060,0
20230720,172600,70079210,5060,5060,5060,5060,0
20230720,172500,70079210,5060,5060,5060,5060,0
20230720,172400,70079210,5060,5060,5060,5060,0
20230720,172300,70079210,5060,5060,5060,5060,0
20230720,172200,70079210,5060,5060,5060,5060,0
20230720,172100,70079210,5060,5060,5060,5060,0
20230720,172000,70079210,5060,5060,5060,5060,0
20230720,171900,70079210,5060,5060,5060,5060,0
20230720,171800,70079210,5060,5060,5060,5060,0
20230720,171700,70079210,5060,5060,5060,5060,0
20230720,171600,70079210,5060,5060,5060,5060,0
20230720,171500,70079210,5060,5060,5060,5060,0
20230720,171400,70079210,5060,5060,5060,5060,0
20230720,171300,70079210,5060,5060,5060,5060,0
20230720,171200,70079210,5060,5060,5060,5060,0
20230720,171100,70079210,5060,5060,5060,5060,0
20230720,171000,70079210,5060,5060,5060,5060,0
20230720,170900,70079210,5060,5060,5060,5060,0
20230720,170800,70079210,5060,5060,5060,5060,1308
20230720,170700,70079210,5060,5060,5060,5060,0
20230720,170600,70079210,5060,5060,5060,5060,0
20230720,170500,70079210,5060,5060,5060,5060,0
20230720,170400,70079210,5060,5060,5060,5060,0
20230720,170300,70079210,5060,5060,5060,5060,0
20230720,170200,70079210,5060,5060,5060,5060,0
20230720,170100,70079210,5060,5060,5060,5060,0
20230720,170000,70079210,5060,5060,5060,5060,0
20230720,165900,70079210,5060,5060,5060,5060,0
20230720,165800,70079210,5060,5060,5060,5060,0
20230720,165700,70079210,5060,5060,5060,5060,0
20230720,165600,70079210,5060,5060,5060,5060,0
20230720,165500,70079210,5060,5060,5060,5060,0
20230720,165400,70079210,5060,5060,5060,5060,0
20230720,165300,70079210,5060,5060,5060,5060,0
20230720,165200,70079210,5060,5060,5060,5060,0
20230720,165100,70079210,5060,5060,5060,5060,0
20230720,165000,70079210,5060,5060,5060,5060,0
20230720,164900,70079210,5060,5060,5060,5060,0
20230720,164800,70079210,5060,5060,5060,5060,0
20230720,164700,70079210,5060,5060,5060,5060,0
20230720,164600,70079210,5060,5060,5060,5060,0
20230720,164500,70079210,5060,5060,5060,5060,0
20230720,164400,70079210,5060,5060,5060,5060,0
20230720,164300,70079210,5060,5060,5060,5060,0
20230720,164200,70079210,5060,5060,5060,5060,0
20230720,164100,70079210,5060,5060,5060,5060,0
20230720,164000,70079210,5060,5060,5060,5060,0
20230720,163900,70079210,5060,5060,5060,5060,0
20230720,163800,70079210,5060,5060,5060,5060,1308
20230720,163700,70079210,5060,5060,5060,5060,0
20230720,163600,70079210,5060,5060,5060,5060,0
20230720,163500,70079210,5060,5060,5060,5060,0
20230720,163400,70079210,5060,5060,5060,5060,0
20230720,163300,70079210,5060,5060,5060,5060,0
20230720,163200,70079210,5060,5060,5060,5060,0
20230720,163100,70079210,5060,5060,5060,5060,0
20230720,163000,70079210,5060,5060,5060,5060,0
20230720,162900,70079210,5060,5060,5060,5060,0
20230720,162800,70079210,5060,5060,5060,5060,0
20230720,162700,70079210,5060,5060,5060,5060,0
20230720,162600,70079210,5060,5060,5060,5060,0
20230720,162500,70079210,5060,5060,5060,5060,0
20230720,162400,70079210,5060,5060,5060,5060,0
20230720,162300,70079210,5060,5060,5060,5060,0
20230720,162200,70079210,5060,5060,5060,5060,0
20230720,162100,70079210,5060,5060,5060,5060,0
20230720,162000,70079210,5060,5060,5060,5060,0
20230720,161900,70079210,5060,5060,5060,5060,0
20230720,161800,70079210,5060,5060,5060,5060,0
20230720,161700,70079210,5060,5060,5060,5060,0
20230720,161600,70079210,5060,5060,5060,5060,0
20230720,161500,70079210,5060,5060,5060,5060,0
20230720,161400,70079210,5060,5060,5060,5060,0
20230720,161300,70079210,5060,5060,5060,5060,0
20230720,161200,70079210,5060,5060,5060,5060,0
20230720,161100,70079210,5060,5060,5060,5060,0
20230720,161000,70079210,5060,5060,5060,5060,0
20230720,160900,70079210,5060,5060,5060,5060,0
20230720,160800,70079210,5060,5060,5060,5060,1308
20230720,160700,70079210,5060,5060,5060,5060,0
20230720,160600,70079210,5060,5060,5060,5060,0
20230720,160500,70079210,5060,5060,5060,5060,0
20230720,160400,70079210,5060,5060,5060,5060,0
20230720,160300,70079210,5060,5060,5060,5060,0
20230720,160200,70079210,5060,5060,5060,5060,0
20230720,160100,70079210,5060,5060,5060,5060,0
20230720,160000,70079210,5060,5060,5060,5060,0
20230720,155900,70079210,5060,5060,5060,5060,0
20230720,155800,70079210,5060,5060,5060,5060,0
20230720,155700,70079210,5060,5060,5060,5060,0
20230720,155600,70079210,5060,5060,5060,5060,0
20230720,155500,70079210,5060,5060,5060,5060,0
20230720,155400,70079210,5060,5060,5060,5060,0
20230720,155300,70079210,5060,5060,5060,5060,0
20230720,155200,70079210,5060,5060,5060,5060,0
20230720,155100,70079210,5060,5060,5060,5060,0
20230720,155000,70079210,5060,5060,5060,5060,0
20230720,154900,70079210,5060,5060,5060,5060,0
20230720,154800,70079210,5060,5060,5060,5060,0
20230720,154700,70079210,5060,5060,5060,5060,0
20230720,154600,70079210,5060,5060,5060,5060,0
20230720,154500,70079210,5060,5060,5060,5060,0
20230720,154400,70079210,5060,5060,5060,5060,0
20230720,154300,70079210,5060,5060,5060,5060,0
20230720,154200,70079210,5060,5060,5060,5060,0
20230720,154100,70079210,5060,5060,5060,5060,0
20230720,154000,70079210,5060,5060,5060,5060,0
20230720,153900,70079210,5060,5060,5060,5060,0
20230720,153800,70079210,5060,5060,5060,5060,1308
20230720,153700,70079210,5060,5060,5060,5060,0
20230720,153600,70079210,5060,5060,5060,5060,0
20230720,153500,70079210,5060,5060,5060,5060,0
20230720,153400,70079210,5060,5060,5060,5060,0
20230720,153300,70079210,5060,5060,5060,5060,0
20230720,153200,70079210,5060,5060,5060,5060,0
20230720,153100,70079210,5060,5060,5060,5060,0
20230720,153000,70079210,5060,5060,5060,5060,1308
20230720,152900,63460730,5080,5080,5080,5080,0
20230720,152800,63460730,5080,5080,5080,5080,0
20230720,152700,63460730,5080,5080,5080,5080,0
20230720,152600,63460730,5080,5080,5080,5080,0
20230720,152500,63460730,5080,5080,5080,5080,0
20230720,152400,63460730,5080,5080,5080,5080,0
20230720,152300,63460730,5080,5080,5080,5080,0
20230720,152200,63460730,5080,5080,5080,5080,0
20230720,152100,63460730,5080,5080,5080,5080,0
20230720,152000,63460730,5080,5080,5080,5080,0
20230720,151900,63460730,5080,5080,5080,5080,1
20230720,151800,63455650,5070,5070,5070,5070,0
20230720,151700,63455650,5070,5070,5070,5070,7
20230720,151600,63420160,5080,5080,5080,5080,0
20230720,151500,63420160,5080,5080,5080,5080,1
20230720,151400,63415080,5080,5080,5080,5080,0
20230720,151300,63415080,5080,5080,5080,5080,0
20230720,151200,63415080,5080,5080,5080,5080,0
20230720,151100,63415080,5080,5080,5080,5080,14
20230720,151000,63343960,5080,5080,5080,5080,1
20230720,150900,63338880,5080,5080,5080,5080,31
20230720,150800,63181400,5080,5080,5080,5080,0
20230720,150700,63181400,5080,5080,5080,5080,105
20230720,150600,62648000,5090,5090,5090,5090,0
20230720,150500,62648000,5090,5090,5090,5090,11
20230720,150400,62592010,5090,5090,5090,5090,0
20230720,150300,62592010,5090,5090,5090,5090,0
20230720,150200,62592010,5090,5090,5090,5090,0
20230720,150100,62592010,5090,5090,5090,5090,980
20230720,150000,57603810,5070,5070,5070,5070,0
20230720,145900,57603810,5070,5070,5070,5070,0
20230720,145800,57603810,5070,5070,5070,5070,1
20230720,145700,57598740,5070,5070,5070,5070,0
20230720,145600,57598740,5070,5070,5070,5070,0
20230720,145500,57598740,5070,5070,5070,5070,1
20230720,145400,57593670,5090,5090,5090,5090,0
20230720,145300,57593670,5090,5090,5090,5090,0
20230720,145200,57593670,5090,5090,5090,5090,0
20230720,145100,57593670,5090,5090,5090,5090,0
20230720,145000,57593670,5090,5090,5090,5090,0
20230720,144900,57593670,5090,5090,5090,5090,0
20230720,144800,57593670,5090,5090,5090,5090,1
20230720,144700,57588580,5090,5090,5090,5090,0
20230720,144600,57588580,5090,5090,5090,5090,0
20230720,144500,57588580,5090,5090,5090,5090,0
20230720,144400,57588580,5090,5090,5090,5090,0
20230720,144300,57588580,5090,5090,5090,5090,0
20230720,144200,57588580,5090,5090,5090,5090,0
20230720,144100,57588580,5090,5090,5090,5090,0
20230720,144000,57588580,5090,5090,5090,5090,0
20230720,143900,57588580,5090,5090,5090,5090,1
20230720,143800,57583490,5090,5090,5090,5090,0
20230720,143700,57583490,5090,5090,5090,5090,0
20230720,143600,57583490,5090,5090,5090,5090,0
20230720,143500,57583490,5090,5080,5090,5080,3
20230720,143400,57568230,5080,5080,5080,5080,21
20230720,143300,57461550,5070,5070,5070,5070,50
20230720,143200,57208050,5090,5090,5090,5090,0
20230720,143100,57208050,5090,5090,5090,5090,0
20230720,143000,57208050,5090,5090,5090,5090,0
20230720,142900,57208050,5090,5090,5090,5090,0
20230720,142800,57208050,5090,5090,5090,5090,0
20230720,142700,57208050,5090,5090,5090,5090,0
20230720,142600,57208050,5090,5090,5090,5090,0
20230720,142500,57208050,5090,5090,5090,5090,0
20230720,142400,57208050,5090,5090,5090,5090,0
20230720,142300,57208050,5090,5090,5090,5090,19
20230720,142200,57111340,5090,5090,5090,5090,0
20230720,142100,57111340,5090,5090,5090,5090,0
20230720,142000,57111340,5090,5090,5090,5090,0
20230720,141900,57111340,5090,5090,5090,5090,0
20230720,141800,57111340,5090,5090,5090,5090,0
20230720,141700,57111340,5090,5090,5090,5090,4
20230720,141600,57090980,5090,5090,5090,5090,0
20230720,141500,57090980,5090,5090,5090,5090,0
20230720,141400,57090980,5090,5060,5090,5060,130
20230720,141300,56432560,5060,5060,5060,5060,20
20230720,141200,56331360,5050,5050,5050,5050,100
20230720,141100,55826360,5060,5070,5070,5060,10
20230720,141000,55775730,5070,5070,5070,5070,6
20230720,140900,55745310,5080,5080,5080,5080,0
20230720,140800,55745310,5080,5080,5080,5080,0
20230720,140700,55745310,5080,5080,5080,5080,1
20230720,140600,55740230,5090,5090,5090,5090,0
20230720,140500,55740230,5090,5060,5090,5050,2530
20230720,140400,42952280,5080,5080,5080,5080,1
20230720,140300,42947200,5070,5070,5070,5070,445
20230720,140200,40691050,5080,5080,5080,5080,0
20230720,140100,40691050,5080,5080,5080,5080,0
20230720,140000,40691050,5080,5080,5080,5080,0
20230720,135900,40691050,5080,5080,5080,5080,0
20230720,135800,40691050,5080,5080,5080,5080,0
20230720,135700,40691050,5080,5080,5080,5080,0
20230720,135600,40691050,5080,5080,5080,5080,0
20230720,135500,40691050,5080,5080,5080,5080,0
20230720,135400,40691050,5080,5080,5080,5080,0
20230720,135300,40691050,5080,5080,5080,5080,0
20230720,135200,40691050,5080,5080,5080,5080,0
20230720,135100,40691050,5080,5080,5080,5080,1
20230720,135000,40685970,5080,5080,5080,5080,0
20230720,134900,40685970,5080,5070,5080,5070,11
20230720,134800,40630190,5070,5070,5070,5070,0
20230720,134700,40630190,5070,5070,5070,5070,0
20230720,134600,40630190,5070,5080,5080,5070,28
20230720,134500,40488010,5080,5080,5080,5080,5
20230720,134400,40462610,5080,5080,5080,5080,0
20230720,134300,40462610,5080,5080,5080,5080,0
20230720,134200,40462610,5080,5080,5080,5080,0
20230720,134100,40462610,5080,5080,5080,5080,17
20230720,134000,40376250,5080,5080,5080,5080,0
20230720,133900,40376250,5080,5080,5080,5080,0
20230720,133800,40376250,5080,5080,5080,5080,100
20230720,133700,39868250,5060,5060,5060,5060,0
20230720,133600,39868250,5060,5060,5060,5060,0
20230720,133500,39868250,5060,5060,5060,5060,0
20230720,133400,39868250,5060,5080,5080,5060,2
20230720,133300,39858110,5070,5070,5070,5070,0
20230720,133200,39858110,5070,5070,5070,5070,0
20230720,133100,39858110,5070,5070,5070,5070,16
20230720,133000,39776990,5080,5070,5080,5070,1803
20230720,132900,30635750,5110,5110,5110,5110,0
20230720,132800,30635750,5110,5110,5110,5110,0
20230720,132700,30635750,5110,5110,5110,5110,0
20230720,132600,30635750,5110,5110,5110,5110,0
20230720,132500,30635750,5110,5110,5110,5110,0
20230720,132400,30635750,5110,5110,5110,5110,0
20230720,132300,30635750,5110,5110,5110,5110,1
20230720,132200,30630640,5110,5110,5110,5110,0
20230720,132100,30630640,5110,5110,5110,5110,0
20230720,132000,30630640,5110,5110,5110,5110,6
20230720,131900,30599980,5110,5110,5110,5110,0
20230720,131800,30599980,5110,5110,5110,5110,0
20230720,131700,30599980,5110,5110,5110,5110,9
20230720,131600,30553990,5070,5070,5070,5070,0
20230720,131500,30553990,5070,5070,5070,5070,0
20230720,131400,30553990,5070,5070,5070,5070,0
20230720,131300,30553990,5070,5070,5070,5070,0
20230720,131200,30553990,5070,5070,5070,5070,0
20230720,131100,30553990,5070,5070,5070,5070,0
20230720,131000,30553990,5070,5070,5070,5070,0
20230720,130900,30553990,5070,5090,5090,5070,1000
20230720,130800,25480480,5090,5090,5090,5090,0
20230720,130700,25480480,5090,5090,5090,5090,0
20230720,130600,25480480,5090,5090,5090,5090,0
20230720,130500,25480480,5090,5090,5090,5090,2
20230720,130400,25470300,5110,5110,5110,5110,0
20230720,130300,25470300,5110,5110,5110,5110,0
20230720,130200,25470300,5110,5110,5110,5110,0
20230720,130100,25470300,5110,5110,5110,5110,0
20230720,130000,25470300,5110,5110,5110,5110,0
20230720,125900,25470300,5110,5110,5110,5110,0
20230720,125800,25470300,5110,5110,5110,5110,0
20230720,125700,25470300,5110,5110,5110,5110,0
20230720,125600,25470300,5110,5110,5110,5110,0
20230720,125500,25470300,5110,5110,5110,5110,0
20230720,125400,25470300,5110,5110,5110,5110,0
20230720,125300,25470300,5110,5110,5110,5110,0
20230720,125200,25470300,5110,5110,5110,5110,77
20230720,125100,25076830,5110,5110,5110,5110,0
20230720,125000,25076830,5110,5110,5110,5110,0
20230720,124900,25076830,5110,5110,5110,5110,0
20230720,124800,25076830,5110,5110,5110,5110,0
20230720,124700,25076830,5110,5110,5110,5110,0
20230720,124600,25076830,5110,5110,5110,5110,0
20230720,124500,25076830,5110,5110,5110,5110,0
20230720,124400,25076830,5110,5110,5110,5110,0
20230720,124300,25076830,5110,5110,5110,5110,0
20230720,124200,25076830,5110,5110,5110,5110,0
20230720,124100,25076830,5110,5110,5110,5110,0
20230720,124000,25076830,5110,5110,5110,5110,0
20230720,123900,25076830,5110,5110,5110,5110,0
20230720,123800,25076830,5110,5110,5110,5110,0
20230720,123700,25076830,5110,5110,5110,5110,0
20230720,123600,25076830,5110,5110,5110,5110,0
20230720,123500,25076830,5110,5110,5110,5110,0
20230720,123400,25076830,5110,5110,5110,5110,1
20230720,123300,25071720,5090,5090,5090,5090,1
20230720,123200,25066630,5110,5110,5110,5110,0
20230720,123100,25066630,5110,5110,5110,5110,0
20230720,123000,25066630,5110,5110,5110,5110,0
20230720,122900,25066630,5110,5110,5110,5110,0
20230720,122800,25066630,5110,5110,5110,5110,0
20230720,122700,25066630,5110,5110,5110,5110,0
20230720,122600,25066630,5110,5110,5110,5110,0
20230720,122500,25066630,5110,5110,5110,5110,0
20230720,122400,25066630,5110,5110,5110,5110,0
20230720,122300,25066630,5110,5110,5110,5110,0
20230720,122200,25066630,5110,5110,5110,5110,0
20230720,122100,25066630,5110,5110,5110,5110,0
20230720,122000,25066630,5110,5110,5110,5110,3
20230720,121900,25051300,5110,5110,5110,5110,0
20230720,121800,25051300,5110,5110,5110,5110,0
20230720,121700,25051300,5110,5110,5110,5110,0
20230720,121600,25051300,5110,5110,5110,5110,0
20230720,121500,25051300,5110,5110,5110,5110,0
20230720,121400,25051300,5110,5110,5110,5110,2
20230720,121300,25041080,5110,5110,5110,5110,0
20230720,121200,25041080,5110,5110,5110,5110,0
20230720,121100,25041080,5110,5110,5110,5110,0
20230720,121000,25041080,5110,5110,5110,5110,0
20230720,120900,25041080,5110,5110,5110,5110,1
20230720,120800,25035970,5110,5110,5110,5110,0
20230720,120700,25035970,5110,5110,5110,5110,0
20230720,120600,25035970,5110,5110,5110,5110,0
20230720,120500,25035970,5110,5110,5110,5110,0
20230720,120400,25035970,5110,5110,5110,5110,2
20230720,120300,25025750,5110,5110,5110,5110,0
20230720,120200,25025750,5110,5110,5110,5110,0
20230720,120100,25025750,5110,5110,5110,5110,0
20230720,120000,25025750,5110,5110,5110,5110,4
20230720,115900,25005310,5080,5100,5100,5080,358
20230720,115800,23186640,5090,5090,5090,5090,0
20230720,115700,23186640,5090,5090,5090,5090,0
20230720,115600,23186640,5090,5090,5090,5090,0
20230720,115500,23186640,5090,5090,5090,5090,0
20230720,115400,23186640,5090,5090,5090,5090,20
20230720,115300,23084840,5080,5080,5080,5080,0
20230720,115200,23084840,5080,5080,5080,5080,0
20230720,115100,23084840,5080,5080,5080,5080,0
20230720,115000,23084840,5080,5080,5080,5080,0
20230720,114900,23084840,5080,5080,5080,5080,0
20230720,114800,23084840,5080,5080,5080,5080,0
20230720,114700,23084840,5080,5080,5080,5080,0
20230720,114600,23084840,5080,5080,5080,5080,0
20230720,114500,23084840,5080,5080,5080,5080,0
20230720,114400,23084840,5080,5080,5080,5080,200
20230720,114300,22068840,5090,5090,5090,5090,63
20230720,114200,21748170,5110,5110,5110,5110,0
20230720,114100,21748170,5110,5110,5110,5110,0
20230720,114000,21748170,5110,5110,5110,5110,0
20230720,113900,21748170,5110,5110,5110,5110,0
20230720,113800,21748170,5110,5110,5110,5110,0
20230720,113700,21748170,5110,5110,5110,5110,0
20230720,113600,21748170,5110,5110,5110,5110,2
20230720,113500,21737950,5110,5110,5110,5110,0
20230720,113400,21737950,5110,5110,5110,5110,0
20230720,113300,21737950,5110,5110,5110,5110,0
20230720,113200,21737950,5110,5110,5110,5110,0
20230720,113100,21737950,5110,5110,5110,5110,0
20230720,113000,21737950,5110,5110,5110,5110,0
20230720,112900,21737950,5110,5110,5110,5110,0
20230720,112800,21737950,5110,5110,5110,5110,0
20230720,112700,21737950,5110,5110,5110,5110,0
20230720,112600,21737950,5110,5110,5110,5110,0
20230720,112500,21737950,5110,5110,5110,5110,0
20230720,112400,21737950,5110,5110,5110,5110,0
20230720,112300,21737950,5110,5110,5110,5110,0
20230720,112200,21737950,5110,5110,5110,5110,0
20230720,112100,21737950,5110,5110,5110,5110,0
20230720,112000,21737950,5110,5110,5110,5110,0
20230720,111900,21737950,5110,5110,5110,5110,0
20230720,111800,21737950,5110,5110,5110,5110,0
20230720,111700,21737950,5110,5110,5110,5110,0
20230720,111600,21737950,5110,5110,5110,5110,0
20230720,111500,21737950,5110,5110,5110,5110,0
20230720,111400,21737950,5110,5110,5110,5110,0
20230720,111300,21737950,5110,5110,5110,5110,0
20230720,111200,21737950,5110,5110,5110,5110,0
20230720,111100,21737950,5110,5110,5110,5110,0
20230720,111000,21737950,5110,5110,5110,5110,0
20230720,110900,21737950,5110,5110,5110,5110,0
20230720,110800,21737950,5110,5110,5110,5110,0
20230720,110700,21737950,5110,5110,5110,5110,0
20230720,110600,21737950,5110,5110,5110,5110,0
20230720,110500,21737950,5110,5110,5110,5110,0
20230720,110400,21737950,5110,5110,5110,5110,0
20230720,110300,21737950,5110,5110,5110,5110,0
20230720,110200,21737950,5110,5110,5110,5110,0
20230720,110100,21737950,5110,5110,5110,5110,0
20230720,110000,21737950,5110,5110,5110,5110,0
20230720,105900,21737950,5110,5110,5110,5110,0
20230720,105800,21737950,5110,5110,5110,5110,0
20230720,105700,21737950,5110,5110,5110,5110,0
20230720,105600,21737950,5110,5110,5110,5110,0
20230720,105500,21737950,5110,5110,5110,5110,0
20230720,105400,21737950,5110,5110,5110,5110,0
20230720,105300,21737950,5110,5110,5110,5110,0
20230720,105200,21737950,5110,5110,5110,5110,0
20230720,105100,21737950,5110,5110,5110,5110,0
20230720,105000,21737950,5110,5110,5110,5110,10
20230720,104900,21686850,5110,5110,5110,5110,0
20230720,104800,21686850,5110,5110,5110,5110,0
20230720,104700,21686850,5110,5110,5110,5110,0
20230720,104600,21686850,5110,5110,5110,5110,0
20230720,104500,21686850,5110,5110,5110,5110,0
20230720,104400,21686850,5110,5110,5110,5110,0
20230720,104300,21686850,5110,5110,5110,5110,0
20230720,104200,21686850,5110,5110,5110,5110,0
20230720,104100,21686850,5110,5110,5110,5110,0
20230720,104000,21686850,5110,5110,5110,5110,0
20230720,103900,21686850,5110,5110,5110,5110,0
20230720,103800,21686850,5110,5110,5110,5110,0
20230720,103700,21686850,5110,5110,5110,5110,0
20230720,103600,21686850,5110,5110,5110,5110,0
20230720,103500,21686850,5110,5110,5110,5110,0
20230720,103400,21686850,5110,5110,5110,5110,0
20230720,103300,21686850,5110,5110,5110,5110,100
20230720,103200,21175850,5100,5100,5100,5100,0
20230720,103100,21175850,5100,5100,5100,5100,47
20230720,103000,20936150,5100,5100,5100,5100,0
20230720,102900,20936150,5100,5100,5100,5100,8
20230720,102800,20895350,5080,5080,5080,5080,0
20230720,102700,20895350,5080,5080,5080,5080,0
20230720,102600,20895350,5080,5080,5080,5080,0
20230720,102500,20895350,5080,5080,5080,5080,0
20230720,102400,20895350,5080,5080,5080,5080,0
20230720,102300,20895350,5080,5080,5080,5080,0
20230720,102200,20895350,5080,5080,5080,5080,0
20230720,102100,20895350,5080,5080,5080,5080,0
20230720,102000,20895350,5080,5080,5080,5080,0
20230720,101900,20895350,5080,5080,5080,5080,0
20230720,101800,20895350,5080,5080,5080,5080,0
20230720,101700,20895350,5080,5080,5080,5080,1
20230720,101600,20890270,5110,5110,5110,5110,0
20230720,101500,20890270,5110,5110,5110,5110,0
20230720,101400,20890270,5110,5110,5110,5110,0
20230720,101300,20890270,5110,5090,5110,5090,2
20230720,101200,20880070,5080,5080,5080,5080,0
20230720,101100,20880070,5080,5080,5080,5080,0
20230720,101000,20880070,5080,5080,5080,5080,100
20230720,100900,20372070,5080,5080,5080,5080,0
20230720,100800,20372070,5080,5080,5080,5080,100
20230720,100700,19864070,5110,5110,5110,5110,0
20230720,100600,19864070,5110,5110,5110,5110,0
20230720,100500,19864070,5110,5110,5110,5110,0
20230720,100400,19864070,5110,5110,5110,5110,0
20230720,100300,19864070,5110,5110,5110,5110,0
20230720,100200,19864070,5110,5110,5110,5110,23
20230720,100100,19746540,5110,5110,5110,5110,0
20230720,100000,19746540,5110,5110,5110,5110,0
20230720,095900,19746540,5110,5110,5110,5110,0
20230720,095800,19746540,5110,5110,5110,5110,0
20230720,095700,19746540,5110,5110,5110,5110,5
20230720,095600,19720990,5070,5070,5070,5070,0
20230720,095500,19720990,5070,5070,5070,5070,0
20230720,095400,19720990,5070,5070,5070,5070,0
20230720,095300,19720990,5070,5070,5070,5070,50
20230720,095200,19467490,5110,5070,5110,5070,97
20230720,095100,18975500,5070,5070,5070,5070,0
20230720,095000,18975500,5070,5070,5070,5070,50
20230720,094900,18722000,5070,5100,5140,5070,521
20230720,094800,16066320,5070,5070,5070,5070,0
20230720,094700,16066320,5070,5070,5070,5070,0
20230720,094600,16066320,5070,5070,5070,5070,0
20230720,094500,16066320,5070,5070,5070,5070,0
20230720,094400,16066320,5070,5080,5080,5070,420
20230720,094300,13935700,5090,5090,5090,5090,0
20230720,094200,13935700,5090,5100,5100,5090,65
20230720,094100,13604460,5100,5100,5100,5100,4
20230720,094000,13584060,5080,5090,5090,5080,40
20230720,093900,13380470,5100,5100,5100,5100,0
20230720,093800,13380470,5100,5110,5110,5100,111
20230720,093700,12814270,5110,5110,5110,5110,0
20230720,093600,12814270,5110,5110,5110,5110,0
20230720,093500,12814270,5110,5110,5110,5110,1
20230720,093400,12809160,5110,5110,5110,5110,5
20230720,093300,12783610,5110,5110,5110,5110,0
20230720,093200,12783610,5110,5110,5110,5110,0
20230720,093100,12783610,5110,5110,5110,5110,0
20230720,093000,12783610,5110,5110,5110,5110,0
20230720,092900,12783610,5110,5100,5110,5100,193
20230720,092800,11799300,5120,5120,5120,5120,0
20230720,092700,11799300,5120,5120,5120,5120,0
20230720,092600,11799300,5120,5120,5120,5120,0
20230720,092500,11799300,5120,5120,5120,5120,0
20230720,092400,11799300,5120,5110,5140,5110,21
20230720,092300,11691680,5100,5100,5100,5100,0
20230720,092200,11691680,5100,5100,5100,5100,13
20230720,092100,11625380,5070,5070,5070,5070,409
20230720,092000,9551750,5060,5090,5090,5060,1102
20230720,091900,3969790,5090,5090,5090,5090,0
20230720,091800,3969790,5090,5090,5090,5090,165
20230720,091700,3129940,5090,5090,5090,5090,0
20230720,091600,3129940,5090,5090,5090,5090,0
20230720,091500,3129940,5090,5090,5090,5090,0
20230720,091400,3129940,5090,5090,5090,5090,0
20230720,091300,3129940,5090,5090,5090,5090,50
20230720,091200,2875440,5090,5090,5090,5090,12
20230720,091100,2814360,5100,5100,5100,5100,0
20230720,091000,2814360,5100,5100,5100,5100,0
20230720,090900,2814360,5100,5080,5100,5080,24
20230720,090800,2692420,5090,5090,5090,5090,0
20230720,090700,2692420,5090,5090,5090,5090,5
20230720,090600,2666970,5100,5100,5100,5100,0
20230720,090500,2666970,5100,5110,5110,5100,48
20230720,090400,2422070,5120,5120,5120,5120,0
20230720,090300,2422070,5120,5120,5120,5120,0
20230720,090200,2422070,5120,5160,5170,5120,9
20230720,090100,2375780,5120,5150,5150,5120,8
20230720,090000,2334760,5130,5070,5200,5070,458