KissMeData/080010/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,194100,149646300,5620,5620,5620,5620,527
20230706,194000,149646300,5620,5620,5620,5620,0
20230706,193900,149646300,5620,5620,5620,5620,0
20230706,193800,149646300,5620,5620,5620,5620,0
20230706,193700,149646300,5620,5620,5620,5620,0
20230706,193600,149646300,5620,5620,5620,5620,0
20230706,193500,149646300,5620,5620,5620,5620,0
20230706,193400,149646300,5620,5620,5620,5620,0
20230706,193300,149646300,5620,5620,5620,5620,0
20230706,193200,149646300,5620,5620,5620,5620,0
20230706,193100,149646300,5620,5620,5620,5620,0
20230706,193000,149646300,5620,5620,5620,5620,0
20230706,192900,149646300,5620,5620,5620,5620,0
20230706,192800,149646300,5620,5620,5620,5620,0
20230706,192700,149646300,5620,5620,5620,5620,0
20230706,192600,149646300,5620,5620,5620,5620,0
20230706,192500,149646300,5620,5620,5620,5620,0
20230706,192400,149646300,5620,5620,5620,5620,0
20230706,192300,149646300,5620,5620,5620,5620,0
20230706,192200,149646300,5620,5620,5620,5620,0
20230706,192100,149646300,5620,5620,5620,5620,0
20230706,192000,149646300,5620,5620,5620,5620,0
20230706,191900,149646300,5620,5620,5620,5620,0
20230706,191800,149646300,5620,5620,5620,5620,0
20230706,191700,149646300,5620,5620,5620,5620,0
20230706,191600,149646300,5620,5620,5620,5620,0
20230706,191500,149646300,5620,5620,5620,5620,0
20230706,191400,149646300,5620,5620,5620,5620,0
20230706,191300,149646300,5620,5620,5620,5620,0
20230706,191200,149646300,5620,5620,5620,5620,0
20230706,191100,149646300,5620,5620,5620,5620,527
20230706,191000,149646300,5620,5620,5620,5620,0
20230706,190900,149646300,5620,5620,5620,5620,0
20230706,190800,149646300,5620,5620,5620,5620,0
20230706,190700,149646300,5620,5620,5620,5620,0
20230706,190600,149646300,5620,5620,5620,5620,0
20230706,190500,149646300,5620,5620,5620,5620,0
20230706,190400,149646300,5620,5620,5620,5620,0
20230706,190300,149646300,5620,5620,5620,5620,0
20230706,190200,149646300,5620,5620,5620,5620,0
20230706,190100,149646300,5620,5620,5620,5620,0
20230706,190000,149646300,5620,5620,5620,5620,0
20230706,185900,149646300,5620,5620,5620,5620,0
20230706,185800,149646300,5620,5620,5620,5620,0
20230706,185700,149646300,5620,5620,5620,5620,0
20230706,185600,149646300,5620,5620,5620,5620,0
20230706,185500,149646300,5620,5620,5620,5620,0
20230706,185400,149646300,5620,5620,5620,5620,0
20230706,185300,149646300,5620,5620,5620,5620,0
20230706,185200,149646300,5620,5620,5620,5620,0
20230706,185100,149646300,5620,5620,5620,5620,0
20230706,185000,149646300,5620,5620,5620,5620,0
20230706,184900,149646300,5620,5620,5620,5620,0
20230706,184800,149646300,5620,5620,5620,5620,0
20230706,184700,149646300,5620,5620,5620,5620,0
20230706,184600,149646300,5620,5620,5620,5620,0
20230706,184500,149646300,5620,5620,5620,5620,0
20230706,184400,149646300,5620,5620,5620,5620,0
20230706,184300,149646300,5620,5620,5620,5620,0
20230706,184200,149646300,5620,5620,5620,5620,0
20230706,184100,149646300,5620,5620,5620,5620,527
20230706,184000,149646300,5620,5620,5620,5620,0
20230706,183900,149646300,5620,5620,5620,5620,0
20230706,183800,149646300,5620,5620,5620,5620,0
20230706,183700,149646300,5620,5620,5620,5620,0
20230706,183600,149646300,5620,5620,5620,5620,0
20230706,183500,149646300,5620,5620,5620,5620,0
20230706,183400,149646300,5620,5620,5620,5620,0
20230706,183300,149646300,5620,5620,5620,5620,0
20230706,183200,149646300,5620,5620,5620,5620,0
20230706,183100,149646300,5620,5620,5620,5620,0
20230706,183000,149646300,5620,5620,5620,5620,0
20230706,182900,149646300,5620,5620,5620,5620,0
20230706,182800,149646300,5620,5620,5620,5620,0
20230706,182700,149646300,5620,5620,5620,5620,0
20230706,182600,149646300,5620,5620,5620,5620,0
20230706,182500,149646300,5620,5620,5620,5620,0
20230706,182400,149646300,5620,5620,5620,5620,0
20230706,182300,149646300,5620,5620,5620,5620,0
20230706,182200,149646300,5620,5620,5620,5620,0
20230706,182100,149646300,5620,5620,5620,5620,0
20230706,182000,149646300,5620,5620,5620,5620,0
20230706,181900,149646300,5620,5620,5620,5620,0
20230706,181800,149646300,5620,5620,5620,5620,0
20230706,181700,149646300,5620,5620,5620,5620,0
20230706,181600,149646300,5620,5620,5620,5620,0
20230706,181500,149646300,5620,5620,5620,5620,0
20230706,181400,149646300,5620,5620,5620,5620,0
20230706,181300,149646300,5620,5620,5620,5620,0
20230706,181200,149646300,5620,5620,5620,5620,0
20230706,181100,149646300,5620,5620,5620,5620,527
20230706,181000,149646300,5620,5620,5620,5620,0
20230706,180900,149646300,5620,5620,5620,5620,0
20230706,180800,149646300,5620,5620,5620,5620,0
20230706,180700,149646300,5620,5620,5620,5620,0
20230706,180600,149646300,5620,5620,5620,5620,0
20230706,180500,149646300,5620,5620,5620,5620,0
20230706,180400,149646300,5620,5620,5620,5620,0
20230706,180300,149646300,5620,5620,5620,5620,0
20230706,180200,149646300,5620,5620,5620,5620,0
20230706,180100,149646300,5620,5620,5620,5620,0
20230706,180000,149646300,5620,5620,5620,5620,0
20230706,175900,149646300,5620,5620,5620,5620,0
20230706,175800,149646300,5620,5620,5620,5620,0
20230706,175700,149646300,5620,5620,5620,5620,0
20230706,175600,149646300,5620,5620,5620,5620,0
20230706,175500,149646300,5620,5620,5620,5620,0
20230706,175400,149646300,5620,5620,5620,5620,0
20230706,175300,149646300,5620,5620,5620,5620,0
20230706,175200,149646300,5620,5620,5620,5620,0
20230706,175100,149646300,5620,5620,5620,5620,0
20230706,175000,149646300,5620,5620,5620,5620,0
20230706,174900,149646300,5620,5620,5620,5620,0
20230706,174800,149646300,5620,5620,5620,5620,0
20230706,174700,149646300,5620,5620,5620,5620,0
20230706,174600,149646300,5620,5620,5620,5620,0
20230706,174500,149646300,5620,5620,5620,5620,0
20230706,174400,149646300,5620,5620,5620,5620,0
20230706,174300,149646300,5620,5620,5620,5620,0
20230706,174200,149646300,5620,5620,5620,5620,0
20230706,174100,149646300,5620,5620,5620,5620,527
20230706,174000,149646300,5620,5620,5620,5620,0
20230706,173900,149646300,5620,5620,5620,5620,0
20230706,173800,149646300,5620,5620,5620,5620,0
20230706,173700,149646300,5620,5620,5620,5620,0
20230706,173600,149646300,5620,5620,5620,5620,0
20230706,173500,149646300,5620,5620,5620,5620,0
20230706,173400,149646300,5620,5620,5620,5620,0
20230706,173300,149646300,5620,5620,5620,5620,0
20230706,173200,149646300,5620,5620,5620,5620,0
20230706,173100,149646300,5620,5620,5620,5620,0
20230706,173000,149646300,5620,5620,5620,5620,0
20230706,172900,149646300,5620,5620,5620,5620,0
20230706,172800,149646300,5620,5620,5620,5620,0
20230706,172700,149646300,5620,5620,5620,5620,0
20230706,172600,149646300,5620,5620,5620,5620,0
20230706,172500,149646300,5620,5620,5620,5620,0
20230706,172400,149646300,5620,5620,5620,5620,0
20230706,172300,149646300,5620,5620,5620,5620,0
20230706,172200,149646300,5620,5620,5620,5620,0
20230706,172100,149646300,5620,5620,5620,5620,0
20230706,172000,149646300,5620,5620,5620,5620,0
20230706,171900,149646300,5620,5620,5620,5620,0
20230706,171800,149646300,5620,5620,5620,5620,0
20230706,171700,149646300,5620,5620,5620,5620,0
20230706,171600,149646300,5620,5620,5620,5620,0
20230706,171500,149646300,5620,5620,5620,5620,0
20230706,171400,149646300,5620,5620,5620,5620,0
20230706,171300,149646300,5620,5620,5620,5620,0
20230706,171200,149646300,5620,5620,5620,5620,0
20230706,171100,149646300,5620,5620,5620,5620,527
20230706,171000,149646300,5620,5620,5620,5620,0
20230706,170900,149646300,5620,5620,5620,5620,0
20230706,170800,149646300,5620,5620,5620,5620,0
20230706,170700,149646300,5620,5620,5620,5620,0
20230706,170600,149646300,5620,5620,5620,5620,0
20230706,170500,149646300,5620,5620,5620,5620,0
20230706,170400,149646300,5620,5620,5620,5620,0
20230706,170300,149646300,5620,5620,5620,5620,0
20230706,170200,149646300,5620,5620,5620,5620,0
20230706,170100,149646300,5620,5620,5620,5620,0
20230706,170000,149646300,5620,5620,5620,5620,0
20230706,165900,149646300,5620,5620,5620,5620,0
20230706,165800,149646300,5620,5620,5620,5620,0
20230706,165700,149646300,5620,5620,5620,5620,0
20230706,165600,149646300,5620,5620,5620,5620,0
20230706,165500,149646300,5620,5620,5620,5620,0
20230706,165400,149646300,5620,5620,5620,5620,0
20230706,165300,149646300,5620,5620,5620,5620,0
20230706,165200,149646300,5620,5620,5620,5620,0
20230706,165100,149646300,5620,5620,5620,5620,0
20230706,165000,149646300,5620,5620,5620,5620,0
20230706,164900,149646300,5620,5620,5620,5620,0
20230706,164800,149646300,5620,5620,5620,5620,0
20230706,164700,149646300,5620,5620,5620,5620,0
20230706,164600,149646300,5620,5620,5620,5620,0
20230706,164500,149646300,5620,5620,5620,5620,0
20230706,164400,149646300,5620,5620,5620,5620,0
20230706,164300,149646300,5620,5620,5620,5620,0
20230706,164200,149646300,5620,5620,5620,5620,0
20230706,164100,149646300,5620,5620,5620,5620,527
20230706,164000,149646300,5620,5620,5620,5620,0
20230706,163900,149646300,5620,5620,5620,5620,0
20230706,163800,149646300,5620,5620,5620,5620,0
20230706,163700,149646300,5620,5620,5620,5620,0
20230706,163600,149646300,5620,5620,5620,5620,0
20230706,163500,149646300,5620,5620,5620,5620,0
20230706,163400,149646300,5620,5620,5620,5620,0
20230706,163300,149646300,5620,5620,5620,5620,0
20230706,163200,149646300,5620,5620,5620,5620,0
20230706,163100,149646300,5620,5620,5620,5620,0
20230706,163000,149646300,5620,5620,5620,5620,0
20230706,162900,149646300,5620,5620,5620,5620,0
20230706,162800,149646300,5620,5620,5620,5620,0
20230706,162700,149646300,5620,5620,5620,5620,0
20230706,162600,149646300,5620,5620,5620,5620,0
20230706,162500,149646300,5620,5620,5620,5620,0
20230706,162400,149646300,5620,5620,5620,5620,0
20230706,162300,149646300,5620,5620,5620,5620,0
20230706,162200,149646300,5620,5620,5620,5620,0
20230706,162100,149646300,5620,5620,5620,5620,0
20230706,162000,149646300,5620,5620,5620,5620,0
20230706,161900,149646300,5620,5620,5620,5620,0
20230706,161800,149646300,5620,5620,5620,5620,0
20230706,161700,149646300,5620,5620,5620,5620,0
20230706,161600,149646300,5620,5620,5620,5620,0
20230706,161500,149646300,5620,5620,5620,5620,0
20230706,161400,149646300,5620,5620,5620,5620,0
20230706,161300,149646300,5620,5620,5620,5620,0
20230706,161200,149646300,5620,5620,5620,5620,0
20230706,161100,149646300,5620,5620,5620,5620,527
20230706,161000,149646300,5620,5620,5620,5620,0
20230706,160900,149646300,5620,5620,5620,5620,0
20230706,160800,149646300,5620,5620,5620,5620,0
20230706,160700,149646300,5620,5620,5620,5620,0
20230706,160600,149646300,5620,5620,5620,5620,0
20230706,160500,149646300,5620,5620,5620,5620,0
20230706,160400,149646300,5620,5620,5620,5620,0
20230706,160300,149646300,5620,5620,5620,5620,0
20230706,160200,149646300,5620,5620,5620,5620,0
20230706,160100,149646300,5620,5620,5620,5620,0
20230706,160000,149646300,5620,5620,5620,5620,0
20230706,155900,149646300,5620,5620,5620,5620,0
20230706,155800,149646300,5620,5620,5620,5620,0
20230706,155700,149646300,5620,5620,5620,5620,0
20230706,155600,149646300,5620,5620,5620,5620,0
20230706,155500,149646300,5620,5620,5620,5620,0
20230706,155400,149646300,5620,5620,5620,5620,0
20230706,155300,149646300,5620,5620,5620,5620,0
20230706,155200,149646300,5620,5620,5620,5620,0
20230706,155100,149646300,5620,5620,5620,5620,0
20230706,155000,149646300,5620,5620,5620,5620,0
20230706,154900,149646300,5620,5620,5620,5620,0
20230706,154800,149646300,5620,5620,5620,5620,0
20230706,154700,149646300,5620,5620,5620,5620,0
20230706,154600,149646300,5620,5620,5620,5620,0
20230706,154500,149646300,5620,5620,5620,5620,0
20230706,154400,149646300,5620,5620,5620,5620,0
20230706,154300,149646300,5620,5620,5620,5620,0
20230706,154200,149646300,5620,5620,5620,5620,0
20230706,154100,149646300,5620,5620,5620,5620,527
20230706,154000,149646300,5620,5620,5620,5620,0
20230706,153900,149646300,5620,5620,5620,5620,0
20230706,153800,149646300,5620,5620,5620,5620,0
20230706,153700,149646300,5620,5620,5620,5620,0
20230706,153600,149646300,5620,5620,5620,5620,0
20230706,153500,149646300,5620,5620,5620,5620,0
20230706,153400,149646300,5620,5620,5620,5620,0
20230706,153300,149646300,5620,5620,5620,5620,0
20230706,153200,149646300,5620,5620,5620,5620,0
20230706,153100,149646300,5620,5620,5620,5620,0
20230706,153000,149646300,5620,5620,5620,5620,527
20230706,152900,146684560,5640,5640,5640,5640,0
20230706,152800,146684560,5640,5640,5640,5640,0
20230706,152700,146684560,5640,5640,5640,5640,0
20230706,152600,146684560,5640,5640,5640,5640,0
20230706,152500,146684560,5640,5640,5640,5640,0
20230706,152400,146684560,5640,5640,5640,5640,0
20230706,152300,146684560,5640,5640,5640,5640,0
20230706,152200,146684560,5640,5640,5640,5640,0
20230706,152100,146684560,5640,5640,5640,5640,0
20230706,152000,146684560,5640,5640,5640,5640,0
20230706,151900,146684560,5640,5640,5640,5640,0
20230706,151800,146684560,5640,5640,5640,5640,0
20230706,151700,146684560,5640,5640,5640,5640,0
20230706,151600,146684560,5640,5640,5640,5640,22
20230706,151500,146560480,5600,5600,5600,5600,0
20230706,151400,146560480,5600,5600,5600,5600,0
20230706,151300,146560480,5600,5600,5600,5600,2000
20230706,151200,135360480,5600,5600,5600,5600,0
20230706,151100,135360480,5600,5650,5650,5600,1878
20230706,151000,124827320,5690,5650,5690,5650,10
20230706,150900,124770660,5620,5620,5620,5620,0
20230706,150800,124770660,5620,5630,5630,5620,81
20230706,150700,124315280,5630,5630,5630,5630,20
20230706,150600,124202680,5630,5630,5630,5630,0
20230706,150500,124202680,5630,5630,5630,5630,0
20230706,150400,124202680,5630,5630,5630,5630,200
20230706,150300,123076680,5630,5640,5640,5630,1216
20230706,150200,116229300,5640,5640,5640,5640,90
20230706,150100,115721700,5640,5640,5640,5640,150
20230706,150000,114875700,5640,5690,5690,5640,820
20230706,145900,110246340,5690,5690,5690,5690,20
20230706,145800,110132540,5690,5690,5690,5690,0
20230706,145700,110132540,5690,5690,5690,5690,0
20230706,145600,110132540,5690,5690,5690,5690,0
20230706,145500,110132540,5690,5690,5690,5690,0
20230706,145400,110132540,5690,5690,5690,5690,0
20230706,145300,110132540,5690,5690,5690,5690,0
20230706,145200,110132540,5690,5690,5690,5690,0
20230706,145100,110132540,5690,5690,5690,5690,0
20230706,145000,110132540,5690,5690,5690,5690,0
20230706,144900,110132540,5690,5690,5690,5690,0
20230706,144800,110132540,5690,5690,5690,5690,2
20230706,144700,110121160,5690,5690,5690,5690,77
20230706,144600,109683030,5690,5690,5690,5690,0
20230706,144500,109683030,5690,5690,5690,5690,0
20230706,144400,109683030,5690,5690,5690,5690,0
20230706,144300,109683030,5690,5690,5690,5690,21
20230706,144200,109563540,5690,5690,5690,5690,1
20230706,144100,109557850,5690,5700,5700,5690,29
20230706,144000,109392560,5710,5710,5710,5710,1
20230706,143900,109386850,5700,5700,5700,5700,0
20230706,143800,109386850,5700,5700,5700,5700,0
20230706,143700,109386850,5700,5700,5700,5700,0
20230706,143600,109386850,5700,5700,5700,5700,2
20230706,143500,109375450,5700,5700,5700,5700,2
20230706,143400,109364050,5700,5700,5700,5700,61
20230706,143300,109016350,5730,5730,5730,5730,0
20230706,143200,109016350,5730,5730,5730,5730,0
20230706,143100,109016350,5730,5730,5730,5730,0
20230706,143000,109016350,5730,5730,5730,5730,0
20230706,142900,109016350,5730,5730,5730,5730,0
20230706,142800,109016350,5730,5690,5730,5690,15
20230706,142700,108930780,5680,5680,5680,5680,0
20230706,142600,108930780,5680,5680,5680,5680,0
20230706,142500,108930780,5680,5680,5680,5680,0
20230706,142400,108930780,5680,5680,5680,5680,0
20230706,142300,108930780,5680,5680,5680,5680,0
20230706,142200,108930780,5680,5680,5680,5680,0
20230706,142100,108930780,5680,5680,5680,5680,0
20230706,142000,108930780,5680,5680,5680,5680,0
20230706,141900,108930780,5680,5680,5680,5680,0
20230706,141800,108930780,5680,5680,5680,5680,277
20230706,141700,107357420,5670,5670,5670,5670,0
20230706,141600,107357420,5670,5670,5670,5670,0
20230706,141500,107357420,5670,5670,5670,5670,0
20230706,141400,107357420,5670,5670,5670,5670,80
20230706,141300,106903820,5670,5670,5670,5670,0
20230706,141200,106903820,5670,5670,5670,5670,1
20230706,141100,106898150,5640,5640,5640,5640,0
20230706,141000,106898150,5640,5640,5640,5640,0
20230706,140900,106898150,5640,5640,5640,5640,0
20230706,140800,106898150,5640,5640,5640,5640,0
20230706,140700,106898150,5640,5640,5640,5640,0
20230706,140600,106898150,5640,5640,5640,5640,0
20230706,140500,106898150,5640,5640,5640,5640,0
20230706,140400,106898150,5640,5640,5640,5640,0
20230706,140300,106898150,5640,5640,5640,5640,0
20230706,140200,106898150,5640,5640,5640,5640,0
20230706,140100,106898150,5640,5640,5640,5640,0
20230706,140000,106898150,5640,5640,5640,5640,30
20230706,135900,106728950,5640,5640,5640,5640,17
20230706,135800,106633070,5630,5660,5660,5630,438
20230706,135700,104166530,5660,5660,5660,5660,48
20230706,135600,103894850,5660,5670,5670,5660,116
20230706,135500,103238200,5670,5670,5670,5670,1
20230706,135400,103232530,5660,5660,5660,5660,0
20230706,135300,103232530,5660,5660,5660,5660,0
20230706,135200,103232530,5660,5660,5660,5660,0
20230706,135100,103232530,5660,5660,5660,5660,0
20230706,135000,103232530,5660,5660,5660,5660,0
20230706,134900,103232530,5660,5660,5660,5660,0
20230706,134800,103232530,5660,5660,5660,5660,0
20230706,134700,103232530,5660,5660,5660,5660,0
20230706,134600,103232530,5660,5660,5660,5660,0
20230706,134500,103232530,5660,5660,5660,5660,0
20230706,134400,103232530,5660,5660,5660,5660,0
20230706,134300,103232530,5660,5660,5660,5660,0
20230706,134200,103232530,5660,5660,5660,5660,0
20230706,134100,103232530,5660,5660,5660,5660,1
20230706,134000,103226870,5660,5660,5660,5660,0
20230706,133900,103226870,5660,5660,5660,5660,0
20230706,133800,103226870,5660,5660,5660,5660,0
20230706,133700,103226870,5660,5660,5660,5660,0
20230706,133600,103226870,5660,5660,5660,5660,18
20230706,133500,103124990,5660,5660,5660,5660,17
20230706,133400,103028770,5660,5660,5660,5660,0
20230706,133300,103028770,5660,5660,5660,5660,0
20230706,133200,103028770,5660,5660,5660,5660,0
20230706,133100,103028770,5660,5660,5660,5660,0
20230706,133000,103028770,5660,5660,5660,5660,0
20230706,132900,103028770,5660,5660,5660,5660,0
20230706,132800,103028770,5660,5660,5660,5660,80
20230706,132700,102575970,5660,5660,5660,5660,0
20230706,132600,102575970,5660,5660,5660,5660,50
20230706,132500,102292970,5660,5660,5660,5660,0
20230706,132400,102292970,5660,5660,5660,5660,310
20230706,132300,100538370,5660,5660,5660,5660,0
20230706,132200,100538370,5660,5660,5660,5660,0
20230706,132100,100538370,5660,5660,5660,5660,0
20230706,132000,100538370,5660,5660,5660,5660,0
20230706,131900,100538370,5660,5680,5680,5640,1502
20230706,131800,92054990,5690,5670,5690,5670,1134
20230706,131700,85623810,5680,5680,5680,5680,0
20230706,131600,85623810,5680,5680,5680,5680,0
20230706,131500,85623810,5680,5680,5680,5680,0
20230706,131400,85623810,5680,5680,5680,5680,0
20230706,131300,85623810,5680,5680,5680,5680,0
20230706,131200,85623810,5680,5680,5680,5680,0
20230706,131100,85623810,5680,5690,5690,5680,1001
20230706,131000,79937680,5690,5690,5690,5690,2
20230706,130900,79926300,5690,5690,5690,5690,2
20230706,130800,79914920,5690,5690,5690,5690,74
20230706,130700,79493860,5730,5730,5730,5730,0
20230706,130600,79493860,5730,5730,5730,5730,0
20230706,130500,79493860,5730,5730,5730,5730,0
20230706,130400,79493860,5730,5730,5730,5730,200
20230706,130300,78347860,5700,5700,5700,5700,0
20230706,130200,78347860,5700,5700,5700,5700,1164
20230706,130100,71713060,5710,5710,5710,5710,0
20230706,130000,71713060,5710,5710,5710,5710,0
20230706,125900,71713060,5710,5710,5710,5710,0
20230706,125800,71713060,5710,5710,5710,5710,0
20230706,125700,71713060,5710,5710,5710,5710,0
20230706,125600,71713060,5710,5710,5710,5710,0
20230706,125500,71713060,5710,5710,5710,5710,0
20230706,125400,71713060,5710,5710,5710,5710,0
20230706,125300,71713060,5710,5710,5710,5710,0
20230706,125200,71713060,5710,5710,5710,5710,145
20230706,125100,70885110,5710,5710,5710,5710,0
20230706,125000,70885110,5710,5710,5710,5710,0
20230706,124900,70885110,5710,5710,5710,5710,0
20230706,124800,70885110,5710,5710,5710,5710,0
20230706,124700,70885110,5710,5710,5710,5710,0
20230706,124600,70885110,5710,5710,5710,5710,0
20230706,124500,70885110,5710,5710,5710,5710,0
20230706,124400,70885110,5710,5710,5710,5710,0
20230706,124300,70885110,5710,5710,5710,5710,0
20230706,124200,70885110,5710,5710,5710,5710,0
20230706,124100,70885110,5710,5710,5710,5710,0
20230706,124000,70885110,5710,5710,5710,5710,0
20230706,123900,70885110,5710,5710,5710,5710,0
20230706,123800,70885110,5710,5710,5710,5710,0
20230706,123700,70885110,5710,5710,5710,5710,0
20230706,123600,70885110,5710,5710,5710,5710,0
20230706,123500,70885110,5710,5710,5710,5710,0
20230706,123400,70885110,5710,5710,5710,5710,320
20230706,123300,69057910,5720,5720,5720,5720,0
20230706,123200,69057910,5720,5720,5720,5720,0
20230706,123100,69057910,5720,5720,5720,5720,0
20230706,123000,69057910,5720,5720,5720,5720,0
20230706,122900,69057910,5720,5720,5720,5720,0
20230706,122800,69057910,5720,5720,5720,5720,0
20230706,122700,69057910,5720,5720,5720,5720,0
20230706,122600,69057910,5720,5720,5720,5720,0
20230706,122500,69057910,5720,5720,5720,5720,0
20230706,122400,69057910,5720,5720,5720,5720,0
20230706,122300,69057910,5720,5720,5720,5720,154
20230706,122200,68177030,5720,5720,5720,5720,8
20230706,122100,68131270,5720,5720,5720,5720,218
20230706,122000,66884310,5710,5710,5710,5710,0
20230706,121900,66884310,5710,5710,5710,5710,0
20230706,121800,66884310,5710,5710,5710,5710,0
20230706,121700,66884310,5710,5710,5710,5710,0
20230706,121600,66884310,5710,5710,5710,5710,0
20230706,121500,66884310,5710,5710,5710,5710,0
20230706,121400,66884310,5710,5710,5710,5710,0
20230706,121300,66884310,5710,5710,5710,5710,0
20230706,121200,66884310,5710,5710,5710,5710,0
20230706,121100,66884310,5710,5710,5710,5710,0
20230706,121000,66884310,5710,5710,5710,5710,0
20230706,120900,66884310,5710,5710,5710,5710,0
20230706,120800,66884310,5710,5710,5710,5710,0
20230706,120700,66884310,5710,5710,5710,5710,0
20230706,120600,66884310,5710,5710,5710,5710,1
20230706,120500,66878600,5710,5710,5710,5710,0
20230706,120400,66878600,5710,5710,5710,5710,0
20230706,120300,66878600,5710,5710,5710,5710,0
20230706,120200,66878600,5710,5710,5710,5710,0
20230706,120100,66878600,5710,5710,5710,5710,0
20230706,120000,66878600,5710,5710,5710,5710,0
20230706,115900,66878600,5710,5710,5710,5710,0
20230706,115800,66878600,5710,5710,5710,5710,0
20230706,115700,66878600,5710,5710,5710,5710,0
20230706,115600,66878600,5710,5710,5710,5710,0
20230706,115500,66878600,5710,5710,5710,5710,0
20230706,115400,66878600,5710,5710,5710,5710,0
20230706,115300,66878600,5710,5710,5710,5710,0
20230706,115200,66878600,5710,5710,5710,5710,0
20230706,115100,66878600,5710,5710,5710,5710,0
20230706,115000,66878600,5710,5710,5710,5710,0
20230706,114900,66878600,5710,5710,5710,5710,0
20230706,114800,66878600,5710,5710,5710,5710,0
20230706,114700,66878600,5710,5710,5710,5710,0
20230706,114600,66878600,5710,5710,5710,5710,0
20230706,114500,66878600,5710,5710,5710,5710,0
20230706,114400,66878600,5710,5710,5710,5710,0
20230706,114300,66878600,5710,5710,5710,5710,1
20230706,114200,66872890,5710,5710,5710,5710,0
20230706,114100,66872890,5710,5710,5710,5710,0
20230706,114000,66872890,5710,5710,5710,5710,0
20230706,113900,66872890,5710,5710,5710,5710,0
20230706,113800,66872890,5710,5710,5710,5710,0
20230706,113700,66872890,5710,5710,5710,5710,0
20230706,113600,66872890,5710,5710,5710,5710,0
20230706,113500,66872890,5710,5710,5710,5710,0
20230706,113400,66872890,5710,5710,5710,5710,0
20230706,113300,66872890,5710,5710,5710,5710,0
20230706,113200,66872890,5710,5710,5710,5710,1
20230706,113100,66867180,5720,5720,5720,5720,0
20230706,113000,66867180,5720,5720,5720,5720,0
20230706,112900,66867180,5720,5720,5720,5720,0
20230706,112800,66867180,5720,5720,5720,5720,0
20230706,112700,66867180,5720,5720,5720,5720,0
20230706,112600,66867180,5720,5720,5720,5720,0
20230706,112500,66867180,5720,5720,5720,5720,0
20230706,112400,66867180,5720,5720,5720,5720,0
20230706,112300,66867180,5720,5720,5720,5720,0
20230706,112200,66867180,5720,5720,5720,5720,174
20230706,112100,65871900,5720,5720,5720,5720,0
20230706,112000,65871900,5720,5720,5720,5720,0
20230706,111900,65871900,5720,5720,5720,5720,0
20230706,111800,65871900,5720,5720,5720,5720,0
20230706,111700,65871900,5720,5720,5720,5720,0
20230706,111600,65871900,5720,5720,5720,5720,0
20230706,111500,65871900,5720,5720,5720,5720,0
20230706,111400,65871900,5720,5720,5720,5720,0
20230706,111300,65871900,5720,5720,5720,5720,5
20230706,111200,65843300,5710,5710,5710,5710,0
20230706,111100,65843300,5710,5710,5710,5710,0
20230706,111000,65843300,5710,5710,5710,5710,0
20230706,110900,65843300,5710,5710,5710,5710,0
20230706,110800,65843300,5710,5710,5710,5710,6
20230706,110700,65809040,5710,5710,5710,5710,6
20230706,110600,65774780,5710,5720,5720,5710,175
20230706,110500,64773840,5720,5720,5720,5720,0
20230706,110400,64773840,5720,5720,5720,5720,0
20230706,110300,64773840,5720,5720,5720,5720,0
20230706,110200,64773840,5720,5720,5720,5720,0
20230706,110100,64773840,5720,5720,5720,5720,0
20230706,110000,64773840,5720,5720,5720,5720,0
20230706,105900,64773840,5720,5720,5720,5720,0
20230706,105800,64773840,5720,5720,5720,5720,0
20230706,105700,64773840,5720,5720,5720,5720,0
20230706,105600,64773840,5720,5720,5720,5720,0
20230706,105500,64773840,5720,5720,5720,5720,0
20230706,105400,64773840,5720,5720,5720,5720,0
20230706,105300,64773840,5720,5720,5720,5720,1
20230706,105200,64768120,5720,5720,5720,5720,14
20230706,105100,64688040,5720,5720,5720,5720,20
20230706,105000,64573640,5720,5720,5720,5720,360
20230706,104900,62514440,5720,5720,5720,5720,203
20230706,104800,61353280,5720,5720,5720,5720,0
20230706,104700,61353280,5720,5720,5720,5720,233
20230706,104600,60020520,5710,5710,5710,5710,0
20230706,104500,60020520,5710,5710,5710,5710,457
20230706,104400,57411050,5710,5710,5710,5710,100
20230706,104300,56840050,5710,5710,5710,5710,0
20230706,104200,56840050,5710,5710,5710,5710,0
20230706,104100,56840050,5710,5710,5710,5710,0
20230706,104000,56840050,5710,5710,5710,5710,117
20230706,103900,56171980,5700,5700,5700,5700,84
20230706,103800,55693180,5700,5700,5700,5700,100
20230706,103700,55123180,5710,5710,5710,5710,1
20230706,103600,55117470,5700,5700,5700,5700,0
20230706,103500,55117470,5700,5700,5700,5700,0
20230706,103400,55117470,5700,5700,5700,5700,0
20230706,103300,55117470,5700,5700,5700,5700,0
20230706,103200,55117470,5700,5700,5700,5700,0
20230706,103100,55117470,5700,5700,5700,5700,2
20230706,103000,55106070,5700,5700,5700,5700,0
20230706,102900,55106070,5700,5700,5700,5700,9
20230706,102800,55054770,5700,5700,5700,5700,9
20230706,102700,55003470,5700,5700,5700,5700,237
20230706,102600,53652570,5710,5710,5710,5710,2
20230706,102500,53641150,5710,5710,5710,5710,0
20230706,102400,53641150,5710,5710,5710,5710,10
20230706,102300,53584050,5700,5700,5700,5700,1
20230706,102200,53578350,5700,5710,5710,5700,26
20230706,102100,53430070,5710,5710,5710,5710,0
20230706,102000,53430070,5710,5710,5710,5710,0
20230706,101900,53430070,5710,5710,5710,5710,0
20230706,101800,53430070,5710,5710,5710,5710,6
20230706,101700,53395810,5720,5720,5720,5720,12
20230706,101600,53327170,5720,5720,5720,5720,0
20230706,101500,53327170,5720,5720,5720,5720,0
20230706,101400,53327170,5720,5720,5720,5720,5
20230706,101300,53298570,5730,5730,5730,5730,0
20230706,101200,53298570,5730,5730,5730,5730,21
20230706,101100,53178240,5720,5720,5720,5720,1
20230706,101000,53172520,5720,5720,5720,5720,0
20230706,100900,53172520,5720,5720,5720,5720,0
20230706,100800,53172520,5720,5720,5720,5720,0
20230706,100700,53172520,5720,5720,5720,5720,0
20230706,100600,53172520,5720,5720,5720,5720,0
20230706,100500,53172520,5720,5720,5720,5720,0
20230706,100400,53172520,5720,5720,5720,5720,564
20230706,100300,49946440,5720,5720,5720,5720,0
20230706,100200,49946440,5720,5720,5720,5720,0
20230706,100100,49946440,5720,5720,5720,5720,0
20230706,100000,49946440,5720,5720,5720,5720,0
20230706,095900,49946440,5720,5720,5720,5720,0
20230706,095800,49946440,5720,5720,5720,5720,0
20230706,095700,49946440,5720,5720,5720,5720,0
20230706,095600,49946440,5720,5720,5720,5720,0
20230706,095500,49946440,5720,5720,5720,5720,0
20230706,095400,49946440,5720,5720,5720,5720,0
20230706,095300,49946440,5720,5720,5720,5720,20
20230706,095200,49832040,5720,5720,5720,5720,0
20230706,095100,49832040,5720,5720,5720,5720,0
20230706,095000,49832040,5720,5720,5720,5720,3
20230706,094900,49814880,5720,5720,5720,5720,0
20230706,094800,49814880,5720,5720,5720,5720,99
20230706,094700,49248600,5720,5720,5720,5720,0
20230706,094600,49248600,5720,5720,5720,5720,0
20230706,094500,49248600,5720,5710,5720,5710,1334
20230706,094400,41619680,5710,5700,5710,5700,4
20230706,094300,41596870,5700,5700,5700,5700,47
20230706,094200,41328970,5690,5690,5690,5690,0
20230706,094100,41328970,5690,5690,5690,5690,0
20230706,094000,41328970,5690,5690,5690,5690,0
20230706,093900,41328970,5690,5700,5700,5690,1295
20230706,093800,33950420,5700,5700,5700,5700,0
20230706,093700,33950420,5700,5700,5700,5700,1352
20230706,093600,26244020,5710,5700,5710,5700,8
20230706,093500,26198410,5700,5700,5700,5700,198
20230706,093400,25069810,5710,5710,5710,5710,10
20230706,093300,25012710,5710,5710,5710,5710,0
20230706,093200,25012710,5710,5720,5720,5710,772
20230706,093100,20601950,5720,5730,5730,5720,559
20230706,093000,17399110,5730,5730,5730,5730,25
20230706,092900,17255860,5730,5730,5730,5730,92
20230706,092800,16728700,5730,5730,5730,5730,0
20230706,092700,16728700,5730,5730,5730,5730,90
20230706,092600,16213000,5730,5730,5730,5730,4
20230706,092500,16190080,5730,5730,5730,5730,0
20230706,092400,16190080,5730,5730,5730,5730,0
20230706,092300,16190080,5730,5730,5730,5730,130
20230706,092200,15445180,5730,5730,5730,5730,2
20230706,092100,15433720,5730,5730,5730,5730,0
20230706,092000,15433720,5730,5740,5740,5730,1000
20230706,091900,9703190,5740,5740,5740,5740,0
20230706,091800,9703190,5740,5740,5740,5740,0
20230706,091700,9703190,5740,5740,5740,5740,0
20230706,091600,9703190,5740,5740,5740,5740,36
20230706,091500,9496550,5740,5740,5740,5740,0
20230706,091400,9496550,5740,5740,5740,5740,0
20230706,091300,9496550,5740,5740,5740,5740,1
20230706,091200,9490810,5740,5740,5740,5740,38
20230706,091100,9272690,5740,5740,5740,5740,0
20230706,091000,9272690,5740,5740,5740,5740,161
20230706,090900,8348550,5740,5740,5740,5740,29
20230706,090800,8182090,5750,5750,5750,5750,234
20230706,090700,6836590,5750,5760,5760,5750,426
20230706,090600,4386380,5760,5760,5760,5760,0
20230706,090500,4386380,5760,5760,5760,5760,9
20230706,090400,4334540,5760,5760,5760,5760,6
20230706,090300,4299980,5760,5760,5760,5760,469
20230706,090200,1598540,5750,5750,5750,5750,0
20230706,090100,1598540,5750,5780,5780,5750,225
20230706,090000,301080,5790,5790,5790,5790,52