KissMeData/083550/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,194200,81864660,5360,5360,5360,5360,59
20230706,194100,81864660,5360,5360,5360,5360,0
20230706,194000,81864660,5360,5360,5360,5360,0
20230706,193900,81864660,5360,5360,5360,5360,0
20230706,193800,81864660,5360,5360,5360,5360,0
20230706,193700,81864660,5360,5360,5360,5360,0
20230706,193600,81864660,5360,5360,5360,5360,0
20230706,193500,81864660,5360,5360,5360,5360,0
20230706,193400,81864660,5360,5360,5360,5360,0
20230706,193300,81864660,5360,5360,5360,5360,0
20230706,193200,81864660,5360,5360,5360,5360,0
20230706,193100,81864660,5360,5360,5360,5360,0
20230706,193000,81864660,5360,5360,5360,5360,0
20230706,192900,81864660,5360,5360,5360,5360,0
20230706,192800,81864660,5360,5360,5360,5360,0
20230706,192700,81864660,5360,5360,5360,5360,0
20230706,192600,81864660,5360,5360,5360,5360,0
20230706,192500,81864660,5360,5360,5360,5360,0
20230706,192400,81864660,5360,5360,5360,5360,0
20230706,192300,81864660,5360,5360,5360,5360,0
20230706,192200,81864660,5360,5360,5360,5360,0
20230706,192100,81864660,5360,5360,5360,5360,0
20230706,192000,81864660,5360,5360,5360,5360,0
20230706,191900,81864660,5360,5360,5360,5360,0
20230706,191800,81864660,5360,5360,5360,5360,0
20230706,191700,81864660,5360,5360,5360,5360,0
20230706,191600,81864660,5360,5360,5360,5360,0
20230706,191500,81864660,5360,5360,5360,5360,0
20230706,191400,81864660,5360,5360,5360,5360,0
20230706,191300,81864660,5360,5360,5360,5360,0
20230706,191200,81864660,5360,5360,5360,5360,59
20230706,191100,81864660,5360,5360,5360,5360,0
20230706,191000,81864660,5360,5360,5360,5360,0
20230706,190900,81864660,5360,5360,5360,5360,0
20230706,190800,81864660,5360,5360,5360,5360,0
20230706,190700,81864660,5360,5360,5360,5360,0
20230706,190600,81864660,5360,5360,5360,5360,0
20230706,190500,81864660,5360,5360,5360,5360,0
20230706,190400,81864660,5360,5360,5360,5360,0
20230706,190300,81864660,5360,5360,5360,5360,0
20230706,190200,81864660,5360,5360,5360,5360,0
20230706,190100,81864660,5360,5360,5360,5360,0
20230706,190000,81864660,5360,5360,5360,5360,0
20230706,185900,81864660,5360,5360,5360,5360,0
20230706,185800,81864660,5360,5360,5360,5360,0
20230706,185700,81864660,5360,5360,5360,5360,0
20230706,185600,81864660,5360,5360,5360,5360,0
20230706,185500,81864660,5360,5360,5360,5360,0
20230706,185400,81864660,5360,5360,5360,5360,0
20230706,185300,81864660,5360,5360,5360,5360,0
20230706,185200,81864660,5360,5360,5360,5360,0
20230706,185100,81864660,5360,5360,5360,5360,0
20230706,185000,81864660,5360,5360,5360,5360,0
20230706,184900,81864660,5360,5360,5360,5360,0
20230706,184800,81864660,5360,5360,5360,5360,0
20230706,184700,81864660,5360,5360,5360,5360,0
20230706,184600,81864660,5360,5360,5360,5360,0
20230706,184500,81864660,5360,5360,5360,5360,0
20230706,184400,81864660,5360,5360,5360,5360,0
20230706,184300,81864660,5360,5360,5360,5360,0
20230706,184200,81864660,5360,5360,5360,5360,59
20230706,184100,81864660,5360,5360,5360,5360,0
20230706,184000,81864660,5360,5360,5360,5360,0
20230706,183900,81864660,5360,5360,5360,5360,0
20230706,183800,81864660,5360,5360,5360,5360,0
20230706,183700,81864660,5360,5360,5360,5360,0
20230706,183600,81864660,5360,5360,5360,5360,0
20230706,183500,81864660,5360,5360,5360,5360,0
20230706,183400,81864660,5360,5360,5360,5360,0
20230706,183300,81864660,5360,5360,5360,5360,0
20230706,183200,81864660,5360,5360,5360,5360,0
20230706,183100,81864660,5360,5360,5360,5360,0
20230706,183000,81864660,5360,5360,5360,5360,0
20230706,182900,81864660,5360,5360,5360,5360,0
20230706,182800,81864660,5360,5360,5360,5360,0
20230706,182700,81864660,5360,5360,5360,5360,0
20230706,182600,81864660,5360,5360,5360,5360,0
20230706,182500,81864660,5360,5360,5360,5360,0
20230706,182400,81864660,5360,5360,5360,5360,0
20230706,182300,81864660,5360,5360,5360,5360,0
20230706,182200,81864660,5360,5360,5360,5360,0
20230706,182100,81864660,5360,5360,5360,5360,0
20230706,182000,81864660,5360,5360,5360,5360,0
20230706,181900,81864660,5360,5360,5360,5360,0
20230706,181800,81864660,5360,5360,5360,5360,0
20230706,181700,81864660,5360,5360,5360,5360,0
20230706,181600,81864660,5360,5360,5360,5360,0
20230706,181500,81864660,5360,5360,5360,5360,0
20230706,181400,81864660,5360,5360,5360,5360,0
20230706,181300,81864660,5360,5360,5360,5360,0
20230706,181200,81864660,5360,5360,5360,5360,59
20230706,181100,81864660,5360,5360,5360,5360,0
20230706,181000,81864660,5360,5360,5360,5360,0
20230706,180900,81864660,5360,5360,5360,5360,0
20230706,180800,81864660,5360,5360,5360,5360,0
20230706,180700,81864660,5360,5360,5360,5360,0
20230706,180600,81864660,5360,5360,5360,5360,0
20230706,180500,81864660,5360,5360,5360,5360,0
20230706,180400,81864660,5360,5360,5360,5360,0
20230706,180300,81864660,5360,5360,5360,5360,0
20230706,180200,81864660,5360,5360,5360,5360,0
20230706,180100,81864660,5360,5360,5360,5360,0
20230706,180000,81864660,5360,5360,5360,5360,0
20230706,175900,81864660,5360,5360,5360,5360,0
20230706,175800,81864660,5360,5360,5360,5360,0
20230706,175700,81864660,5360,5360,5360,5360,0
20230706,175600,81864660,5360,5360,5360,5360,0
20230706,175500,81864660,5360,5360,5360,5360,0
20230706,175400,81864660,5360,5360,5360,5360,0
20230706,175300,81864660,5360,5360,5360,5360,0
20230706,175200,81864660,5360,5360,5360,5360,0
20230706,175100,81864660,5360,5360,5360,5360,0
20230706,175000,81864660,5360,5360,5360,5360,0
20230706,174900,81864660,5360,5360,5360,5360,0
20230706,174800,81864660,5360,5360,5360,5360,0
20230706,174700,81864660,5360,5360,5360,5360,0
20230706,174600,81864660,5360,5360,5360,5360,0
20230706,174500,81864660,5360,5360,5360,5360,0
20230706,174400,81864660,5360,5360,5360,5360,0
20230706,174300,81864660,5360,5360,5360,5360,0
20230706,174200,81864660,5360,5360,5360,5360,59
20230706,174100,81864660,5360,5360,5360,5360,0
20230706,174000,81864660,5360,5360,5360,5360,0
20230706,173900,81864660,5360,5360,5360,5360,0
20230706,173800,81864660,5360,5360,5360,5360,0
20230706,173700,81864660,5360,5360,5360,5360,0
20230706,173600,81864660,5360,5360,5360,5360,0
20230706,173500,81864660,5360,5360,5360,5360,0
20230706,173400,81864660,5360,5360,5360,5360,0
20230706,173300,81864660,5360,5360,5360,5360,0
20230706,173200,81864660,5360,5360,5360,5360,0
20230706,173100,81864660,5360,5360,5360,5360,0
20230706,173000,81864660,5360,5360,5360,5360,0
20230706,172900,81864660,5360,5360,5360,5360,0
20230706,172800,81864660,5360,5360,5360,5360,0
20230706,172700,81864660,5360,5360,5360,5360,0
20230706,172600,81864660,5360,5360,5360,5360,0
20230706,172500,81864660,5360,5360,5360,5360,0
20230706,172400,81864660,5360,5360,5360,5360,0
20230706,172300,81864660,5360,5360,5360,5360,0
20230706,172200,81864660,5360,5360,5360,5360,0
20230706,172100,81864660,5360,5360,5360,5360,0
20230706,172000,81864660,5360,5360,5360,5360,0
20230706,171900,81864660,5360,5360,5360,5360,0
20230706,171800,81864660,5360,5360,5360,5360,0
20230706,171700,81864660,5360,5360,5360,5360,0
20230706,171600,81864660,5360,5360,5360,5360,0
20230706,171500,81864660,5360,5360,5360,5360,0
20230706,171400,81864660,5360,5360,5360,5360,0
20230706,171300,81864660,5360,5360,5360,5360,0
20230706,171200,81864660,5360,5360,5360,5360,59
20230706,171100,81864660,5360,5360,5360,5360,0
20230706,171000,81864660,5360,5360,5360,5360,0
20230706,170900,81864660,5360,5360,5360,5360,0
20230706,170800,81864660,5360,5360,5360,5360,0
20230706,170700,81864660,5360,5360,5360,5360,0
20230706,170600,81864660,5360,5360,5360,5360,0
20230706,170500,81864660,5360,5360,5360,5360,0
20230706,170400,81864660,5360,5360,5360,5360,0
20230706,170300,81864660,5360,5360,5360,5360,0
20230706,170200,81864660,5360,5360,5360,5360,0
20230706,170100,81864660,5360,5360,5360,5360,0
20230706,170000,81864660,5360,5360,5360,5360,0
20230706,165900,81864660,5360,5360,5360,5360,0
20230706,165800,81864660,5360,5360,5360,5360,0
20230706,165700,81864660,5360,5360,5360,5360,0
20230706,165600,81864660,5360,5360,5360,5360,0
20230706,165500,81864660,5360,5360,5360,5360,0
20230706,165400,81864660,5360,5360,5360,5360,0
20230706,165300,81864660,5360,5360,5360,5360,0
20230706,165200,81864660,5360,5360,5360,5360,0
20230706,165100,81864660,5360,5360,5360,5360,0
20230706,165000,81864660,5360,5360,5360,5360,0
20230706,164900,81864660,5360,5360,5360,5360,0
20230706,164800,81864660,5360,5360,5360,5360,0
20230706,164700,81864660,5360,5360,5360,5360,0
20230706,164600,81864660,5360,5360,5360,5360,0
20230706,164500,81864660,5360,5360,5360,5360,0
20230706,164400,81864660,5360,5360,5360,5360,0
20230706,164300,81864660,5360,5360,5360,5360,0
20230706,164200,81864660,5360,5360,5360,5360,59
20230706,164100,81864660,5360,5360,5360,5360,0
20230706,164000,81864660,5360,5360,5360,5360,0
20230706,163900,81864660,5360,5360,5360,5360,0
20230706,163800,81864660,5360,5360,5360,5360,0
20230706,163700,81864660,5360,5360,5360,5360,0
20230706,163600,81864660,5360,5360,5360,5360,0
20230706,163500,81864660,5360,5360,5360,5360,0
20230706,163400,81864660,5360,5360,5360,5360,0
20230706,163300,81864660,5360,5360,5360,5360,0
20230706,163200,81864660,5360,5360,5360,5360,0
20230706,163100,81864660,5360,5360,5360,5360,0
20230706,163000,81864660,5360,5360,5360,5360,0
20230706,162900,81864660,5360,5360,5360,5360,0
20230706,162800,81864660,5360,5360,5360,5360,0
20230706,162700,81864660,5360,5360,5360,5360,0
20230706,162600,81864660,5360,5360,5360,5360,0
20230706,162500,81864660,5360,5360,5360,5360,0
20230706,162400,81864660,5360,5360,5360,5360,0
20230706,162300,81864660,5360,5360,5360,5360,0
20230706,162200,81864660,5360,5360,5360,5360,0
20230706,162100,81864660,5360,5360,5360,5360,0
20230706,162000,81864660,5360,5360,5360,5360,0
20230706,161900,81864660,5360,5360,5360,5360,0
20230706,161800,81864660,5360,5360,5360,5360,0
20230706,161700,81864660,5360,5360,5360,5360,0
20230706,161600,81864660,5360,5360,5360,5360,0
20230706,161500,81864660,5360,5360,5360,5360,0
20230706,161400,81864660,5360,5360,5360,5360,0
20230706,161300,81864660,5360,5360,5360,5360,0
20230706,161200,81864660,5360,5360,5360,5360,59
20230706,161100,81864660,5360,5360,5360,5360,0
20230706,161000,81864660,5360,5360,5360,5360,0
20230706,160900,81864660,5360,5360,5360,5360,0
20230706,160800,81864660,5360,5360,5360,5360,0
20230706,160700,81864660,5360,5360,5360,5360,0
20230706,160600,81864660,5360,5360,5360,5360,0
20230706,160500,81864660,5360,5360,5360,5360,0
20230706,160400,81864660,5360,5360,5360,5360,0
20230706,160300,81864660,5360,5360,5360,5360,0
20230706,160200,81864660,5360,5360,5360,5360,0
20230706,160100,81864660,5360,5360,5360,5360,0
20230706,160000,81864660,5360,5360,5360,5360,0
20230706,155900,81864660,5360,5360,5360,5360,0
20230706,155800,81864660,5360,5360,5360,5360,0
20230706,155700,81864660,5360,5360,5360,5360,0
20230706,155600,81864660,5360,5360,5360,5360,0
20230706,155500,81864660,5360,5360,5360,5360,0
20230706,155400,81864660,5360,5360,5360,5360,0
20230706,155300,81864660,5360,5360,5360,5360,0
20230706,155200,81864660,5360,5360,5360,5360,0
20230706,155100,81864660,5360,5360,5360,5360,0
20230706,155000,81864660,5360,5360,5360,5360,0
20230706,154900,81864660,5360,5360,5360,5360,0
20230706,154800,81864660,5360,5360,5360,5360,0
20230706,154700,81864660,5360,5360,5360,5360,0
20230706,154600,81864660,5360,5360,5360,5360,0
20230706,154500,81864660,5360,5360,5360,5360,0
20230706,154400,81864660,5360,5360,5360,5360,0
20230706,154300,81864660,5360,5360,5360,5360,0
20230706,154200,81864660,5360,5360,5360,5360,59
20230706,154100,81864660,5360,5360,5360,5360,0
20230706,154000,81864660,5360,5360,5360,5360,0
20230706,153900,81864660,5360,5360,5360,5360,0
20230706,153800,81864660,5360,5360,5360,5360,0
20230706,153700,81864660,5360,5360,5360,5360,0
20230706,153600,81864660,5360,5360,5360,5360,0
20230706,153500,81864660,5360,5360,5360,5360,0
20230706,153400,81864660,5360,5360,5360,5360,0
20230706,153300,81864660,5360,5360,5360,5360,0
20230706,153200,81864660,5360,5360,5360,5360,0
20230706,153100,81864660,5360,5360,5360,5360,0
20230706,153000,81864660,5360,5360,5360,5360,59
20230706,152900,81548420,5360,5360,5360,5360,0
20230706,152800,81548420,5360,5360,5360,5360,0
20230706,152700,81548420,5360,5360,5360,5360,0
20230706,152600,81548420,5360,5360,5360,5360,0
20230706,152500,81548420,5360,5360,5360,5360,0
20230706,152400,81548420,5360,5360,5360,5360,0
20230706,152300,81548420,5360,5360,5360,5360,0
20230706,152200,81548420,5360,5360,5360,5360,0
20230706,152100,81548420,5360,5360,5360,5360,0
20230706,152000,81548420,5360,5360,5360,5360,0
20230706,151900,81548420,5360,5360,5360,5360,0
20230706,151800,81548420,5360,5360,5360,5360,0
20230706,151700,81548420,5360,5340,5360,5340,6
20230706,151600,81516340,5340,5340,5340,5340,0
20230706,151500,81516340,5340,5340,5340,5340,101
20230706,151400,80977000,5340,5340,5340,5340,0
20230706,151300,80977000,5340,5340,5340,5340,1
20230706,151200,80971660,5340,5340,5340,5340,0
20230706,151100,80971660,5340,5340,5340,5340,0
20230706,151000,80971660,5340,5340,5340,5330,405
20230706,150900,78812660,5360,5360,5360,5360,0
20230706,150800,78812660,5360,5360,5360,5360,0
20230706,150700,78812660,5360,5360,5360,5360,0
20230706,150600,78812660,5360,5360,5360,5360,0
20230706,150500,78812660,5360,5360,5360,5360,5
20230706,150400,78785860,5350,5350,5350,5350,0
20230706,150300,78785860,5350,5350,5350,5350,0
20230706,150200,78785860,5350,5350,5350,5350,0
20230706,150100,78785860,5350,5350,5350,5350,10
20230706,150000,78732360,5360,5360,5360,5360,0
20230706,145900,78732360,5360,5360,5360,5360,0
20230706,145800,78732360,5360,5360,5360,5360,0
20230706,145700,78732360,5360,5360,5360,5360,0
20230706,145600,78732360,5360,5360,5360,5360,0
20230706,145500,78732360,5360,5360,5360,5360,0
20230706,145400,78732360,5360,5360,5360,5360,0
20230706,145300,78732360,5360,5360,5360,5360,0
20230706,145200,78732360,5360,5360,5360,5360,0
20230706,145100,78732360,5360,5360,5360,5360,0
20230706,145000,78732360,5360,5360,5360,5360,0
20230706,144900,78732360,5360,5360,5360,5360,0
20230706,144800,78732360,5360,5360,5360,5360,0
20230706,144700,78732360,5360,5360,5360,5360,0
20230706,144600,78732360,5360,5360,5360,5360,0
20230706,144500,78732360,5360,5360,5360,5360,0
20230706,144400,78732360,5360,5360,5360,5360,0
20230706,144300,78732360,5360,5360,5360,5360,0
20230706,144200,78732360,5360,5360,5360,5360,0
20230706,144100,78732360,5360,5360,5360,5360,0
20230706,144000,78732360,5360,5360,5360,5360,0
20230706,143900,78732360,5360,5360,5360,5360,0
20230706,143800,78732360,5360,5360,5360,5360,5
20230706,143700,78705560,5330,5340,5340,5330,320
20230706,143600,76999780,5360,5360,5360,5360,0
20230706,143500,76999780,5360,5360,5360,5360,0
20230706,143400,76999780,5360,5360,5360,5360,0
20230706,143300,76999780,5360,5360,5360,5360,0
20230706,143200,76999780,5360,5360,5360,5360,0
20230706,143100,76999780,5360,5360,5360,5360,0
20230706,143000,76999780,5360,5360,5360,5360,0
20230706,142900,76999780,5360,5360,5360,5360,0
20230706,142800,76999780,5360,5360,5360,5360,0
20230706,142700,76999780,5360,5360,5360,5360,0
20230706,142600,76999780,5360,5360,5360,5360,0
20230706,142500,76999780,5360,5360,5360,5360,0
20230706,142400,76999780,5360,5360,5360,5360,0
20230706,142300,76999780,5360,5360,5360,5360,0
20230706,142200,76999780,5360,5360,5360,5360,0
20230706,142100,76999780,5360,5360,5360,5360,2
20230706,142000,76989060,5330,5330,5330,5330,23
20230706,141900,76866470,5360,5360,5360,5360,0
20230706,141800,76866470,5360,5360,5360,5360,5
20230706,141700,76839670,5360,5360,5360,5360,0
20230706,141600,76839670,5360,5360,5360,5360,0
20230706,141500,76839670,5360,5360,5360,5360,0
20230706,141400,76839670,5360,5360,5360,5360,0
20230706,141300,76839670,5360,5360,5360,5360,0
20230706,141200,76839670,5360,5360,5360,5360,0
20230706,141100,76839670,5360,5360,5360,5360,0
20230706,141000,76839670,5360,5360,5360,5360,0
20230706,140900,76839670,5360,5360,5360,5360,1
20230706,140800,76834310,5350,5350,5350,5350,0
20230706,140700,76834310,5350,5350,5350,5350,20
20230706,140600,76727310,5350,5350,5350,5350,0
20230706,140500,76727310,5350,5350,5350,5350,45
20230706,140400,76486560,5350,5350,5350,5350,32
20230706,140300,76315360,5350,5350,5350,5350,0
20230706,140200,76315360,5350,5350,5350,5350,0
20230706,140100,76315360,5350,5350,5350,5350,0
20230706,140000,76315360,5350,5350,5350,5350,0
20230706,135900,76315360,5350,5350,5350,5350,0
20230706,135800,76315360,5350,5350,5350,5350,0
20230706,135700,76315360,5350,5350,5350,5350,0
20230706,135600,76315360,5350,5350,5350,5350,0
20230706,135500,76315360,5350,5350,5350,5350,0
20230706,135400,76315360,5350,5350,5350,5350,0
20230706,135300,76315360,5350,5350,5350,5350,0
20230706,135200,76315360,5350,5350,5350,5350,9
20230706,135100,76267210,5350,5350,5350,5350,6
20230706,135000,76235110,5350,5350,5350,5350,6
20230706,134900,76203010,5350,5350,5350,5350,0
20230706,134800,76203010,5350,5350,5350,5350,0
20230706,134700,76203010,5350,5350,5350,5350,3
20230706,134600,76186960,5350,5350,5350,5350,0
20230706,134500,76186960,5350,5350,5350,5350,0
20230706,134400,76186960,5350,5350,5350,5350,0
20230706,134300,76186960,5350,5350,5350,5350,0
20230706,134200,76186960,5350,5350,5350,5350,0
20230706,134100,76186960,5350,5350,5350,5350,0
20230706,134000,76186960,5350,5350,5350,5350,1
20230706,133900,76181610,5320,5320,5320,5320,0
20230706,133800,76181610,5320,5320,5320,5320,99
20230706,133700,75654930,5350,5350,5350,5350,0
20230706,133600,75654930,5350,5350,5350,5350,0
20230706,133500,75654930,5350,5350,5350,5350,1
20230706,133400,75649580,5320,5320,5320,5320,0
20230706,133300,75649580,5320,5320,5320,5320,187
20230706,133200,74654740,5350,5350,5350,5350,0
20230706,133100,74654740,5350,5350,5350,5350,0
20230706,133000,74654740,5350,5350,5350,5350,1
20230706,132900,74649390,5330,5330,5330,5330,504
20230706,132800,71963070,5340,5340,5340,5340,0
20230706,132700,71963070,5340,5340,5340,5340,0
20230706,132600,71963070,5340,5340,5340,5340,0
20230706,132500,71963070,5340,5340,5340,5340,5
20230706,132400,71936370,5330,5330,5330,5330,0
20230706,132300,71936370,5330,5330,5330,5330,0
20230706,132200,71936370,5330,5330,5330,5330,5
20230706,132100,71909720,5330,5330,5330,5330,0
20230706,132000,71909720,5330,5340,5340,5330,1708
20230706,131900,62789020,5340,5340,5340,5340,0
20230706,131800,62789020,5340,5340,5340,5340,0
20230706,131700,62789020,5340,5350,5350,5340,156
20230706,131600,61955960,5350,5350,5350,5350,0
20230706,131500,61955960,5350,5350,5350,5350,0
20230706,131400,61955960,5350,5350,5350,5350,1
20230706,131300,61950610,5340,5340,5340,5340,0
20230706,131200,61950610,5340,5340,5340,5340,0
20230706,131100,61950610,5340,5340,5340,5340,0
20230706,131000,61950610,5340,5340,5340,5340,0
20230706,130900,61950610,5340,5340,5340,5340,0
20230706,130800,61950610,5340,5340,5340,5340,599
20230706,130700,58751950,5340,5340,5340,5340,240
20230706,130600,57470350,5340,5340,5340,5340,0
20230706,130500,57470350,5340,5340,5340,5340,0
20230706,130400,57470350,5340,5340,5340,5340,0
20230706,130300,57470350,5340,5340,5340,5340,0
20230706,130200,57470350,5340,5340,5340,5340,0
20230706,130100,57470350,5340,5340,5340,5340,0
20230706,130000,57470350,5340,5340,5340,5340,0
20230706,125900,57470350,5340,5340,5340,5340,0
20230706,125800,57470350,5340,5340,5340,5340,0
20230706,125700,57470350,5340,5340,5340,5340,0
20230706,125600,57470350,5340,5340,5340,5340,0
20230706,125500,57470350,5340,5340,5340,5340,0
20230706,125400,57470350,5340,5340,5340,5340,0
20230706,125300,57470350,5340,5340,5340,5340,0
20230706,125200,57470350,5340,5340,5340,5340,0
20230706,125100,57470350,5340,5340,5340,5340,0
20230706,125000,57470350,5340,5340,5340,5340,0
20230706,124900,57470350,5340,5340,5340,5340,0
20230706,124800,57470350,5340,5340,5340,5340,0
20230706,124700,57470350,5340,5340,5340,5340,0
20230706,124600,57470350,5340,5340,5340,5340,0
20230706,124500,57470350,5340,5340,5340,5340,517
20230706,124400,54709570,5380,5380,5380,5380,0
20230706,124300,54709570,5380,5380,5380,5380,0
20230706,124200,54709570,5380,5380,5380,5380,0
20230706,124100,54709570,5380,5380,5380,5380,0
20230706,124000,54709570,5380,5380,5380,5380,0
20230706,123900,54709570,5380,5380,5380,5380,0
20230706,123800,54709570,5380,5380,5380,5380,0
20230706,123700,54709570,5380,5380,5380,5380,0
20230706,123600,54709570,5380,5380,5380,5380,0
20230706,123500,54709570,5380,5380,5380,5380,0
20230706,123400,54709570,5380,5380,5380,5380,0
20230706,123300,54709570,5380,5380,5380,5380,0
20230706,123200,54709570,5380,5380,5380,5380,0
20230706,123100,54709570,5380,5380,5380,5380,0
20230706,123000,54709570,5380,5380,5380,5380,0
20230706,122900,54709570,5380,5380,5380,5380,0
20230706,122800,54709570,5380,5380,5380,5380,0
20230706,122700,54709570,5380,5380,5380,5380,0
20230706,122600,54709570,5380,5380,5380,5380,3
20230706,122500,54693430,5380,5380,5380,5380,0
20230706,122400,54693430,5380,5380,5380,5380,0
20230706,122300,54693430,5380,5380,5380,5380,0
20230706,122200,54693430,5380,5380,5380,5380,0
20230706,122100,54693430,5380,5380,5380,5380,0
20230706,122000,54693430,5380,5380,5380,5380,0
20230706,121900,54693430,5380,5380,5380,5380,0
20230706,121800,54693430,5380,5380,5380,5380,0
20230706,121700,54693430,5380,5380,5380,5380,0
20230706,121600,54693430,5380,5380,5380,5380,0
20230706,121500,54693430,5380,5360,5380,5360,3
20230706,121400,54677310,5350,5350,5350,5350,0
20230706,121300,54677310,5350,5350,5350,5350,0
20230706,121200,54677310,5350,5350,5350,5350,0
20230706,121100,54677310,5350,5350,5350,5350,0
20230706,121000,54677310,5350,5350,5350,5350,5
20230706,120900,54650560,5350,5350,5350,5350,15
20230706,120800,54570310,5350,5350,5350,5350,0
20230706,120700,54570310,5350,5350,5350,5350,0
20230706,120600,54570310,5350,5350,5350,5350,0
20230706,120500,54570310,5350,5350,5350,5350,0
20230706,120400,54570310,5350,5350,5350,5350,0
20230706,120300,54570310,5350,5350,5350,5350,0
20230706,120200,54570310,5350,5350,5350,5350,0
20230706,120100,54570310,5350,5350,5350,5350,0
20230706,120000,54570310,5350,5350,5350,5350,0
20230706,115900,54570310,5350,5350,5350,5350,0
20230706,115800,54570310,5350,5350,5350,5350,0
20230706,115700,54570310,5350,5350,5350,5350,0
20230706,115600,54570310,5350,5350,5350,5350,0
20230706,115500,54570310,5350,5350,5350,5350,0
20230706,115400,54570310,5350,5350,5350,5350,0
20230706,115300,54570310,5350,5350,5350,5350,0
20230706,115200,54570310,5350,5350,5350,5350,0
20230706,115100,54570310,5350,5350,5350,5350,0
20230706,115000,54570310,5350,5350,5350,5350,0
20230706,114900,54570310,5350,5350,5350,5350,0
20230706,114800,54570310,5350,5350,5350,5350,20
20230706,114700,54463310,5350,5350,5350,5350,0
20230706,114600,54463310,5350,5350,5350,5350,0
20230706,114500,54463310,5350,5350,5350,5350,0
20230706,114400,54463310,5350,5340,5350,5340,630
20230706,114300,51095490,5350,5350,5350,5350,0
20230706,114200,51095490,5350,5350,5350,5350,0
20230706,114100,51095490,5350,5340,5350,5340,5
20230706,114000,51068780,5340,5340,5340,5340,10
20230706,113900,51015380,5340,5340,5340,5340,0
20230706,113800,51015380,5340,5340,5340,5340,0
20230706,113700,51015380,5340,5340,5340,5340,0
20230706,113600,51015380,5340,5340,5340,5340,1
20230706,113500,51010040,5330,5330,5330,5330,0
20230706,113400,51010040,5330,5330,5330,5330,0
20230706,113300,51010040,5330,5330,5330,5330,1
20230706,113200,51004710,5340,5340,5340,5340,0
20230706,113100,51004710,5340,5340,5340,5340,0
20230706,113000,51004710,5340,5340,5340,5340,0
20230706,112900,51004710,5340,5350,5350,5340,1200
20230706,112800,44594800,5380,5380,5380,5380,0
20230706,112700,44594800,5380,5380,5380,5380,0
20230706,112600,44594800,5380,5370,5380,5370,139
20230706,112500,43848130,5360,5350,5360,5350,545
20230706,112400,40929740,5340,5340,5340,5340,0
20230706,112300,40929740,5340,5340,5340,5340,0
20230706,112200,40929740,5340,5340,5340,5340,0
20230706,112100,40929740,5340,5340,5340,5340,0
20230706,112000,40929740,5340,5340,5340,5340,1
20230706,111900,40924400,5350,5350,5350,5350,0
20230706,111800,40924400,5350,5350,5350,5350,0
20230706,111700,40924400,5350,5350,5350,5350,1
20230706,111600,40919050,5340,5340,5340,5340,171
20230706,111500,40005910,5340,5340,5340,5340,0
20230706,111400,40005910,5340,5340,5340,5340,0
20230706,111300,40005910,5340,5340,5340,5340,0
20230706,111200,40005910,5340,5340,5340,5340,0
20230706,111100,40005910,5340,5340,5340,5340,1
20230706,111000,40000570,5340,5340,5340,5340,1
20230706,110900,39995230,5350,5360,5360,5350,24
20230706,110800,39866680,5360,5360,5360,5360,0
20230706,110700,39866680,5360,5360,5360,5360,0
20230706,110600,39866680,5360,5360,5360,5360,0
20230706,110500,39866680,5360,5360,5360,5360,77
20230706,110400,39453960,5360,5360,5360,5360,0
20230706,110300,39453960,5360,5360,5360,5360,0
20230706,110200,39453960,5360,5350,5360,5350,500
20230706,110100,36777610,5360,5360,5360,5360,0
20230706,110000,36777610,5360,5360,5360,5360,0
20230706,105900,36777610,5360,5360,5360,5360,0
20230706,105800,36777610,5360,5360,5360,5360,0
20230706,105700,36777610,5360,5360,5360,5360,0
20230706,105600,36777610,5360,5350,5360,5350,10
20230706,105500,36724080,5330,5330,5330,5330,0
20230706,105400,36724080,5330,5330,5330,5330,1
20230706,105300,36718750,5350,5350,5350,5350,4
20230706,105200,36697350,5320,5340,5340,5320,19
20230706,105100,36596010,5350,5360,5360,5340,2284
20230706,105000,24366410,5390,5390,5390,5390,0
20230706,104900,24366410,5390,5390,5390,5390,0
20230706,104800,24366410,5390,5390,5390,5390,0
20230706,104700,24366410,5390,5390,5390,5390,0
20230706,104600,24366410,5390,5390,5390,5390,0
20230706,104500,24366410,5390,5390,5390,5390,1
20230706,104400,24361020,5360,5380,5390,5360,151
20230706,104300,23550220,5390,5390,5390,5390,0
20230706,104200,23550220,5390,5390,5390,5390,0
20230706,104100,23550220,5390,5390,5390,5390,0
20230706,104000,23550220,5390,5390,5390,5390,0
20230706,103900,23550220,5390,5390,5390,5390,0
20230706,103800,23550220,5390,5390,5390,5390,0
20230706,103700,23550220,5390,5390,5390,5390,78
20230706,103600,23129800,5390,5390,5390,5390,330
20230706,103500,21351100,5390,5390,5390,5390,0
20230706,103400,21351100,5390,5390,5390,5390,0
20230706,103300,21351100,5390,5390,5390,5390,0
20230706,103200,21351100,5390,5390,5390,5390,0
20230706,103100,21351100,5390,5390,5390,5390,0
20230706,103000,21351100,5390,5390,5390,5390,0
20230706,102900,21351100,5390,5390,5390,5390,0
20230706,102800,21351100,5390,5390,5390,5390,0
20230706,102700,21351100,5390,5390,5390,5390,0
20230706,102600,21351100,5390,5390,5390,5390,10
20230706,102500,21297200,5360,5360,5360,5360,0
20230706,102400,21297200,5360,5360,5360,5360,0
20230706,102300,21297200,5360,5360,5360,5360,0
20230706,102200,21297200,5360,5360,5360,5360,0
20230706,102100,21297200,5360,5360,5360,5360,0
20230706,102000,21297200,5360,5360,5360,5360,0
20230706,101900,21297200,5360,5360,5360,5360,0
20230706,101800,21297200,5360,5360,5360,5360,29
20230706,101700,21141760,5360,5360,5360,5360,0
20230706,101600,21141760,5360,5360,5360,5360,0
20230706,101500,21141760,5360,5360,5360,5360,0
20230706,101400,21141760,5360,5360,5360,5360,0
20230706,101300,21141760,5360,5360,5360,5360,0
20230706,101200,21141760,5360,5360,5360,5360,0
20230706,101100,21141760,5360,5360,5360,5360,0
20230706,101000,21141760,5360,5360,5360,5360,0
20230706,100900,21141760,5360,5360,5360,5360,0
20230706,100800,21141760,5360,5360,5360,5360,0
20230706,100700,21141760,5360,5360,5360,5360,0
20230706,100600,21141760,5360,5360,5360,5360,0
20230706,100500,21141760,5360,5360,5360,5360,0
20230706,100400,21141760,5360,5360,5360,5360,0
20230706,100300,21141760,5360,5360,5360,5360,0
20230706,100200,21141760,5360,5360,5360,5360,0
20230706,100100,21141760,5360,5360,5360,5360,0
20230706,100000,21141760,5360,5360,5360,5360,0
20230706,095900,21141760,5360,5370,5370,5360,3
20230706,095800,21125660,5390,5390,5390,5390,0
20230706,095700,21125660,5390,5390,5390,5390,0
20230706,095600,21125660,5390,5390,5390,5390,0
20230706,095500,21125660,5390,5390,5390,5390,0
20230706,095400,21125660,5390,5390,5390,5390,0
20230706,095300,21125660,5390,5390,5390,5390,0
20230706,095200,21125660,5390,5390,5390,5390,0
20230706,095100,21125660,5390,5390,5390,5390,124
20230706,095000,20457300,5390,5390,5390,5390,33
20230706,094900,20279430,5390,5390,5390,5390,0
20230706,094800,20279430,5390,5390,5390,5390,1
20230706,094700,20274040,5390,5390,5390,5390,200
20230706,094600,19196040,5390,5380,5390,5380,20
20230706,094500,19088400,5380,5380,5380,5380,0
20230706,094400,19088400,5380,5380,5380,5380,287
20230706,094300,17544340,5380,5380,5380,5380,0
20230706,094200,17544340,5380,5380,5380,5380,0
20230706,094100,17544340,5380,5380,5380,5380,5
20230706,094000,17517440,5380,5380,5380,5380,0
20230706,093900,17517440,5380,5380,5380,5380,0
20230706,093800,17517440,5380,5380,5380,5380,0
20230706,093700,17517440,5380,5380,5380,5380,185
20230706,093600,16522140,5380,5380,5380,5380,8
20230706,093500,16479100,5380,5380,5380,5380,4
20230706,093400,16457580,5370,5370,5370,5370,0
20230706,093300,16457580,5370,5370,5370,5370,0
20230706,093200,16457580,5370,5370,5370,5370,0
20230706,093100,16457580,5370,5370,5370,5370,0
20230706,093000,16457580,5370,5370,5370,5370,20
20230706,092900,16350180,5390,5390,5390,5390,0
20230706,092800,16350180,5390,5350,5390,5350,23
20230706,092700,16226410,5390,5390,5390,5390,0
20230706,092600,16226410,5390,5390,5390,5390,0
20230706,092500,16226410,5390,5390,5390,5390,0
20230706,092400,16226410,5390,5390,5390,5390,1
20230706,092300,16221020,5390,5390,5390,5390,0
20230706,092200,16221020,5390,5390,5390,5390,1
20230706,092100,16215630,5360,5360,5360,5360,23
20230706,092000,16092350,5360,5360,5360,5360,177
20230706,091900,15143630,5370,5390,5390,5370,55
20230706,091800,14848180,5390,5390,5390,5390,0
20230706,091700,14848180,5390,5390,5390,5390,0
20230706,091600,14848180,5390,5380,5390,5370,684
20230706,091500,11169360,5380,5380,5380,5380,0
20230706,091400,11169360,5380,5380,5380,5380,93
20230706,091300,10669020,5390,5390,5390,5390,0
20230706,091200,10669020,5390,5390,5390,5390,34
20230706,091100,10485760,5390,5390,5390,5390,500
20230706,091000,7790760,5390,5390,5390,5390,0
20230706,090900,7790760,5390,5410,5410,5390,593
20230706,090800,4592650,5390,5390,5390,5390,0
20230706,090700,4592650,5390,5390,5390,5390,24
20230706,090600,4463290,5400,5400,5400,5400,0
20230706,090500,4463290,5400,5400,5400,5400,751
20230706,090400,407890,5410,5410,5410,5410,7
20230706,090300,370020,5410,5410,5410,5410,0
20230706,090200,370020,5410,5410,5410,5410,0
20230706,090100,370020,5410,5480,5480,5410,42
20230706,090000,142340,5440,5490,5490,5440,26