KissMeData/014130/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,185500,131461550,5550,5550,5550,5550,1096
20230707,185400,131461550,5550,5550,5550,5550,0
20230707,185300,131461550,5550,5550,5550,5550,0
20230707,185200,131461550,5550,5550,5550,5550,0
20230707,185100,131461550,5550,5550,5550,5550,0
20230707,185000,131461550,5550,5550,5550,5550,0
20230707,184900,131461550,5550,5550,5550,5550,0
20230707,184800,131461550,5550,5550,5550,5550,0
20230707,184700,131461550,5550,5550,5550,5550,0
20230707,184600,131461550,5550,5550,5550,5550,0
20230707,184500,131461550,5550,5550,5550,5550,0
20230707,184400,131461550,5550,5550,5550,5550,0
20230707,184300,131461550,5550,5550,5550,5550,0
20230707,184200,131461550,5550,5550,5550,5550,0
20230707,184100,131461550,5550,5550,5550,5550,0
20230707,184000,131461550,5550,5550,5550,5550,0
20230707,183900,131461550,5550,5550,5550,5550,0
20230707,183800,131461550,5550,5550,5550,5550,0
20230707,183700,131461550,5550,5550,5550,5550,0
20230707,183600,131461550,5550,5550,5550,5550,0
20230707,183500,131461550,5550,5550,5550,5550,0
20230707,183400,131461550,5550,5550,5550,5550,0
20230707,183300,131461550,5550,5550,5550,5550,0
20230707,183200,131461550,5550,5550,5550,5550,0
20230707,183100,131461550,5550,5550,5550,5550,0
20230707,183000,131461550,5550,5550,5550,5550,0
20230707,182900,131461550,5550,5550,5550,5550,0
20230707,182800,131461550,5550,5550,5550,5550,0
20230707,182700,131461550,5550,5550,5550,5550,0
20230707,182600,131461550,5550,5550,5550,5550,0
20230707,182500,131461550,5550,5550,5550,5550,1096
20230707,182400,131461550,5550,5550,5550,5550,0
20230707,182300,131461550,5550,5550,5550,5550,0
20230707,182200,131461550,5550,5550,5550,5550,0
20230707,182100,131461550,5550,5550,5550,5550,0
20230707,182000,131461550,5550,5550,5550,5550,0
20230707,181900,131461550,5550,5550,5550,5550,0
20230707,181800,131461550,5550,5550,5550,5550,0
20230707,181700,131461550,5550,5550,5550,5550,0
20230707,181600,131461550,5550,5550,5550,5550,0
20230707,181500,131461550,5550,5550,5550,5550,0
20230707,181400,131461550,5550,5550,5550,5550,0
20230707,181300,131461550,5550,5550,5550,5550,0
20230707,181200,131461550,5550,5550,5550,5550,0
20230707,181100,131461550,5550,5550,5550,5550,0
20230707,181000,131461550,5550,5550,5550,5550,0
20230707,180900,131461550,5550,5550,5550,5550,0
20230707,180800,131461550,5550,5550,5550,5550,0
20230707,180700,131461550,5550,5550,5550,5550,0
20230707,180600,131461550,5550,5550,5550,5550,0
20230707,180500,131461550,5550,5550,5550,5550,0
20230707,180400,131461550,5550,5550,5550,5550,0
20230707,180300,131461550,5550,5550,5550,5550,0
20230707,180200,131461550,5550,5550,5550,5550,0
20230707,180100,131461550,5550,5550,5550,5550,0
20230707,180000,131461550,5550,5550,5550,5550,0
20230707,175900,131461550,5550,5550,5550,5550,0
20230707,175800,131461550,5550,5550,5550,5550,0
20230707,175700,131461550,5550,5550,5550,5550,0
20230707,175600,131461550,5550,5550,5550,5550,0
20230707,175500,131461550,5550,5550,5550,5550,1096
20230707,175400,131461550,5550,5550,5550,5550,0
20230707,175300,131461550,5550,5550,5550,5550,0
20230707,175200,131461550,5550,5550,5550,5550,0
20230707,175100,131461550,5550,5550,5550,5550,0
20230707,175000,131461550,5550,5550,5550,5550,0
20230707,174900,131461550,5550,5550,5550,5550,0
20230707,174800,131461550,5550,5550,5550,5550,0
20230707,174700,131461550,5550,5550,5550,5550,0
20230707,174600,131461550,5550,5550,5550,5550,0
20230707,174500,131461550,5550,5550,5550,5550,0
20230707,174400,131461550,5550,5550,5550,5550,0
20230707,174300,131461550,5550,5550,5550,5550,0
20230707,174200,131461550,5550,5550,5550,5550,0
20230707,174100,131461550,5550,5550,5550,5550,0
20230707,174000,131461550,5550,5550,5550,5550,0
20230707,173900,131461550,5550,5550,5550,5550,0
20230707,173800,131461550,5550,5550,5550,5550,0
20230707,173700,131461550,5550,5550,5550,5550,0
20230707,173600,131461550,5550,5550,5550,5550,0
20230707,173500,131461550,5550,5550,5550,5550,0
20230707,173400,131461550,5550,5550,5550,5550,0
20230707,173300,131461550,5550,5550,5550,5550,0
20230707,173200,131461550,5550,5550,5550,5550,0
20230707,173100,131461550,5550,5550,5550,5550,0
20230707,173000,131461550,5550,5550,5550,5550,0
20230707,172900,131461550,5550,5550,5550,5550,0
20230707,172800,131461550,5550,5550,5550,5550,0
20230707,172700,131461550,5550,5550,5550,5550,0
20230707,172600,131461550,5550,5550,5550,5550,0
20230707,172500,131461550,5550,5550,5550,5550,1096
20230707,172400,131461550,5550,5550,5550,5550,0
20230707,172300,131461550,5550,5550,5550,5550,0
20230707,172200,131461550,5550,5550,5550,5550,0
20230707,172100,131461550,5550,5550,5550,5550,0
20230707,172000,131461550,5550,5550,5550,5550,0
20230707,171900,131461550,5550,5550,5550,5550,0
20230707,171800,131461550,5550,5550,5550,5550,0
20230707,171700,131461550,5550,5550,5550,5550,0
20230707,171600,131461550,5550,5550,5550,5550,0
20230707,171500,131461550,5550,5550,5550,5550,0
20230707,171400,131461550,5550,5550,5550,5550,0
20230707,171300,131461550,5550,5550,5550,5550,0
20230707,171200,131461550,5550,5550,5550,5550,0
20230707,171100,131461550,5550,5550,5550,5550,0
20230707,171000,131461550,5550,5550,5550,5550,0
20230707,170900,131461550,5550,5550,5550,5550,0
20230707,170800,131461550,5550,5550,5550,5550,0
20230707,170700,131461550,5550,5550,5550,5550,0
20230707,170600,131461550,5550,5550,5550,5550,0
20230707,170500,131461550,5550,5550,5550,5550,0
20230707,170400,131461550,5550,5550,5550,5550,0
20230707,170300,131461550,5550,5550,5550,5550,0
20230707,170200,131461550,5550,5550,5550,5550,0
20230707,170100,131461550,5550,5550,5550,5550,0
20230707,170000,131461550,5550,5550,5550,5550,0
20230707,165900,131461550,5550,5550,5550,5550,0
20230707,165800,131461550,5550,5550,5550,5550,0
20230707,165700,131461550,5550,5550,5550,5550,0
20230707,165600,131461550,5550,5550,5550,5550,0
20230707,165500,131461550,5550,5550,5550,5550,1096
20230707,165400,131461550,5550,5550,5550,5550,0
20230707,165300,131461550,5550,5550,5550,5550,0
20230707,165200,131461550,5550,5550,5550,5550,0
20230707,165100,131461550,5550,5550,5550,5550,0
20230707,165000,131461550,5550,5550,5550,5550,0
20230707,164900,131461550,5550,5550,5550,5550,0
20230707,164800,131461550,5550,5550,5550,5550,0
20230707,164700,131461550,5550,5550,5550,5550,0
20230707,164600,131461550,5550,5550,5550,5550,0
20230707,164500,131461550,5550,5550,5550,5550,0
20230707,164400,131461550,5550,5550,5550,5550,0
20230707,164300,131461550,5550,5550,5550,5550,0
20230707,164200,131461550,5550,5550,5550,5550,0
20230707,164100,131461550,5550,5550,5550,5550,0
20230707,164000,131461550,5550,5550,5550,5550,0
20230707,163900,131461550,5550,5550,5550,5550,0
20230707,163800,131461550,5550,5550,5550,5550,0
20230707,163700,131461550,5550,5550,5550,5550,0
20230707,163600,131461550,5550,5550,5550,5550,0
20230707,163500,131461550,5550,5550,5550,5550,0
20230707,163400,131461550,5550,5550,5550,5550,0
20230707,163300,131461550,5550,5550,5550,5550,0
20230707,163200,131461550,5550,5550,5550,5550,0
20230707,163100,131461550,5550,5550,5550,5550,0
20230707,163000,131461550,5550,5550,5550,5550,0
20230707,162900,131461550,5550,5550,5550,5550,0
20230707,162800,131461550,5550,5550,5550,5550,0
20230707,162700,131461550,5550,5550,5550,5550,0
20230707,162600,131461550,5550,5550,5550,5550,0
20230707,162500,131461550,5550,5550,5550,5550,1096
20230707,162400,131461550,5550,5550,5550,5550,0
20230707,162300,131461550,5550,5550,5550,5550,0
20230707,162200,131461550,5550,5550,5550,5550,0
20230707,162100,131461550,5550,5550,5550,5550,0
20230707,162000,131461550,5550,5550,5550,5550,0
20230707,161900,131461550,5550,5550,5550,5550,0
20230707,161800,131461550,5550,5550,5550,5550,0
20230707,161700,131461550,5550,5550,5550,5550,0
20230707,161600,131461550,5550,5550,5550,5550,0
20230707,161500,131461550,5550,5550,5550,5550,0
20230707,161400,131461550,5550,5550,5550,5550,0
20230707,161300,131461550,5550,5550,5550,5550,0
20230707,161200,131461550,5550,5550,5550,5550,0
20230707,161100,131461550,5550,5550,5550,5550,0
20230707,161000,131461550,5550,5550,5550,5550,0
20230707,160900,131461550,5550,5550,5550,5550,0
20230707,160800,131461550,5550,5550,5550,5550,0
20230707,160700,131461550,5550,5550,5550,5550,0
20230707,160600,131461550,5550,5550,5550,5550,0
20230707,160500,131461550,5550,5550,5550,5550,0
20230707,160400,131461550,5550,5550,5550,5550,0
20230707,160300,131461550,5550,5550,5550,5550,0
20230707,160200,131461550,5550,5550,5550,5550,0
20230707,160100,131461550,5550,5550,5550,5550,0
20230707,160000,131461550,5550,5550,5550,5550,0
20230707,155900,131461550,5550,5550,5550,5550,0
20230707,155800,131461550,5550,5550,5550,5550,0
20230707,155700,131461550,5550,5550,5550,5550,0
20230707,155600,131461550,5550,5550,5550,5550,0
20230707,155500,131461550,5550,5550,5550,5550,1096
20230707,155400,131461550,5550,5550,5550,5550,0
20230707,155300,131461550,5550,5550,5550,5550,0
20230707,155200,131461550,5550,5550,5550,5550,0
20230707,155100,131461550,5550,5550,5550,5550,0
20230707,155000,131461550,5550,5550,5550,5550,0
20230707,154900,131461550,5550,5550,5550,5550,0
20230707,154800,131461550,5550,5550,5550,5550,0
20230707,154700,131461550,5550,5550,5550,5550,0
20230707,154600,131461550,5550,5550,5550,5550,0
20230707,154500,131461550,5550,5550,5550,5550,0
20230707,154400,131461550,5550,5550,5550,5550,0
20230707,154300,131461550,5550,5550,5550,5550,0
20230707,154200,131461550,5550,5550,5550,5550,0
20230707,154100,131461550,5550,5550,5550,5550,0
20230707,154000,131461550,5550,5550,5550,5550,0
20230707,153900,131461550,5550,5550,5550,5550,0
20230707,153800,131461550,5550,5550,5550,5550,0
20230707,153700,131461550,5550,5550,5550,5550,0
20230707,153600,131461550,5550,5550,5550,5550,0
20230707,153500,131461550,5550,5550,5550,5550,0
20230707,153400,131461550,5550,5550,5550,5550,0
20230707,153300,131461550,5550,5550,5550,5550,0
20230707,153200,131461550,5550,5550,5550,5550,0
20230707,153100,131461550,5550,5550,5550,5550,0
20230707,153000,131461550,5550,5550,5550,5550,1096
20230707,152900,125378750,5560,5560,5560,5560,0
20230707,152800,125378750,5560,5560,5560,5560,0
20230707,152700,125378750,5560,5560,5560,5560,0
20230707,152600,125378750,5560,5560,5560,5560,0
20230707,152500,125378750,5560,5560,5560,5560,0
20230707,152400,125378750,5560,5560,5560,5560,0
20230707,152300,125378750,5560,5560,5560,5560,0
20230707,152200,125378750,5560,5560,5560,5560,0
20230707,152100,125378750,5560,5560,5560,5560,0
20230707,152000,125378750,5560,5560,5560,5560,0
20230707,151900,125378750,5560,5560,5560,5560,0
20230707,151800,125378750,5560,5560,5560,5560,0
20230707,151700,125378750,5560,5560,5560,5560,0
20230707,151600,125378750,5560,5560,5560,5560,0
20230707,151500,125378750,5560,5560,5560,5560,0
20230707,151400,125378750,5560,5560,5560,5560,1
20230707,151300,125373190,5550,5550,5550,5550,180
20230707,151200,124374190,5550,5550,5550,5550,0
20230707,151100,124374190,5550,5550,5550,5550,0
20230707,151000,124374190,5550,5550,5550,5550,0
20230707,150900,124374190,5550,5550,5550,5550,127
20230707,150800,123669340,5550,5550,5550,5550,100
20230707,150700,123114340,5550,5550,5550,5550,293
20230707,150600,121488190,5550,5550,5550,5550,100
20230707,150500,120933190,5550,5550,5550,5550,107
20230707,150400,120339340,5550,5550,5550,5550,0
20230707,150300,120339340,5550,5550,5550,5550,2
20230707,150200,120328240,5540,5540,5540,5540,182
20230707,150100,119319960,5540,5540,5540,5540,120
20230707,150000,118655160,5540,5540,5540,5540,0
20230707,145900,118655160,5540,5540,5540,5540,0
20230707,145800,118655160,5540,5540,5540,5540,0
20230707,145700,118655160,5540,5530,5540,5530,415
20230707,145600,116356220,5530,5530,5530,5530,4
20230707,145500,116334100,5530,5530,5530,5530,410
20230707,145400,114066800,5530,5530,5530,5530,500
20230707,145300,111301800,5530,5530,5530,5530,16
20230707,145200,111213320,5530,5530,5530,5530,0
20230707,145100,111213320,5530,5530,5530,5530,4
20230707,145000,111191200,5530,5530,5530,5530,10
20230707,144900,111135900,5530,5530,5530,5530,20
20230707,144800,111025300,5540,5540,5540,5540,210
20230707,144700,109861900,5540,5540,5540,5540,0
20230707,144600,109861900,5540,5540,5540,5540,0
20230707,144500,109861900,5540,5540,5540,5540,0
20230707,144400,109861900,5540,5540,5540,5540,171
20230707,144300,108914560,5510,5520,5540,5510,1401
20230707,144200,101188570,5520,5530,5530,5520,522
20230707,144100,98306910,5530,5530,5530,5530,0
20230707,144000,98306910,5530,5530,5530,5530,0
20230707,143900,98306910,5530,5530,5530,5530,60
20230707,143800,97975110,5540,5540,5540,5540,0
20230707,143700,97975110,5540,5540,5540,5540,0
20230707,143600,97975110,5540,5540,5540,5540,19
20230707,143500,97869850,5530,5530,5530,5530,0
20230707,143400,97869850,5530,5530,5530,5530,103
20230707,143300,97300260,5540,5540,5540,5540,47
20230707,143200,97039880,5550,5550,5550,5550,0
20230707,143100,97039880,5550,5550,5550,5550,0
20230707,143000,97039880,5550,5550,5550,5550,0
20230707,142900,97039880,5550,5550,5550,5550,18
20230707,142800,96939980,5550,5550,5550,5550,0
20230707,142700,96939980,5550,5550,5550,5550,0
20230707,142600,96939980,5550,5540,5550,5540,51
20230707,142500,96657430,5540,5540,5540,5540,100
20230707,142400,96103430,5550,5540,5550,5540,21
20230707,142300,95986990,5540,5530,5540,5530,159
20230707,142200,95107630,5550,5550,5550,5550,0
20230707,142100,95107630,5550,5550,5550,5550,0
20230707,142000,95107630,5550,5550,5550,5550,0
20230707,141900,95107630,5550,5550,5550,5550,0
20230707,141800,95107630,5550,5550,5550,5550,0
20230707,141700,95107630,5550,5550,5550,5550,0
20230707,141600,95107630,5550,5550,5550,5550,0
20230707,141500,95107630,5550,5550,5550,5550,0
20230707,141400,95107630,5550,5550,5550,5550,0
20230707,141300,95107630,5550,5550,5550,5550,0
20230707,141200,95107630,5550,5540,5550,5530,21
20230707,141100,94991390,5540,5540,5540,5540,1
20230707,141000,94985850,5540,5540,5540,5540,0
20230707,140900,94985850,5540,5540,5540,5540,0
20230707,140800,94985850,5540,5540,5540,5540,0
20230707,140700,94985850,5540,5520,5540,5520,69
20230707,140600,94604590,5530,5530,5530,5530,0
20230707,140500,94604590,5530,5530,5530,5530,94
20230707,140400,94084770,5530,5530,5530,5530,400
20230707,140300,91872770,5550,5550,5550,5550,0
20230707,140200,91872770,5550,5550,5550,5550,0
20230707,140100,91872770,5550,5550,5550,5550,0
20230707,140000,91872770,5550,5550,5550,5550,0
20230707,135900,91872770,5550,5550,5550,5550,0
20230707,135800,91872770,5550,5550,5550,5550,135
20230707,135700,91123520,5560,5560,5560,5560,0
20230707,135600,91123520,5560,5560,5560,5560,244
20230707,135500,89766880,5590,5590,5590,5590,0
20230707,135400,89766880,5590,5590,5590,5590,0
20230707,135300,89766880,5590,5590,5590,5590,0
20230707,135200,89766880,5590,5590,5590,5590,0
20230707,135100,89766880,5590,5590,5590,5590,0
20230707,135000,89766880,5590,5590,5590,5590,0
20230707,134900,89766880,5590,5590,5590,5590,0
20230707,134800,89766880,5590,5590,5590,5590,16
20230707,134700,89677440,5590,5590,5590,5590,0
20230707,134600,89677440,5590,5590,5590,5590,0
20230707,134500,89677440,5590,5590,5590,5590,0
20230707,134400,89677440,5590,5590,5590,5590,0
20230707,134300,89677440,5590,5590,5590,5590,0
20230707,134200,89677440,5590,5590,5590,5590,0
20230707,134100,89677440,5590,5590,5590,5590,0
20230707,134000,89677440,5590,5580,5590,5580,170
20230707,133900,88727160,5570,5570,5570,5570,0
20230707,133800,88727160,5570,5570,5570,5570,0
20230707,133700,88727160,5570,5570,5570,5570,0
20230707,133600,88727160,5570,5570,5570,5570,66
20230707,133500,88359540,5570,5570,5570,5570,0
20230707,133400,88359540,5570,5570,5570,5570,0
20230707,133300,88359540,5570,5570,5570,5570,0
20230707,133200,88359540,5570,5570,5570,5570,0
20230707,133100,88359540,5570,5570,5570,5570,0
20230707,133000,88359540,5570,5570,5570,5570,0
20230707,132900,88359540,5570,5570,5570,5570,0
20230707,132800,88359540,5570,5570,5570,5570,0
20230707,132700,88359540,5570,5570,5570,5570,0
20230707,132600,88359540,5570,5570,5570,5570,0
20230707,132500,88359540,5570,5570,5570,5570,0
20230707,132400,88359540,5570,5570,5570,5570,0
20230707,132300,88359540,5570,5570,5570,5570,0
20230707,132200,88359540,5570,5570,5570,5570,0
20230707,132100,88359540,5570,5570,5570,5570,0
20230707,132000,88359540,5570,5570,5570,5570,0
20230707,131900,88359540,5570,5570,5570,5570,0
20230707,131800,88359540,5570,5570,5570,5570,0
20230707,131700,88359540,5570,5570,5570,5570,0
20230707,131600,88359540,5570,5570,5570,5570,0
20230707,131500,88359540,5570,5570,5570,5570,0
20230707,131400,88359540,5570,5570,5570,5570,0
20230707,131300,88359540,5570,5570,5570,5570,0
20230707,131200,88359540,5570,5570,5570,5570,0
20230707,131100,88359540,5570,5570,5570,5570,0
20230707,131000,88359540,5570,5570,5570,5570,0
20230707,130900,88359540,5570,5570,5570,5570,0
20230707,130800,88359540,5570,5570,5570,5570,0
20230707,130700,88359540,5570,5570,5570,5570,0
20230707,130600,88359540,5570,5570,5570,5570,0
20230707,130500,88359540,5570,5570,5570,5570,0
20230707,130400,88359540,5570,5570,5570,5570,0
20230707,130300,88359540,5570,5570,5570,5570,0
20230707,130200,88359540,5570,5570,5570,5570,0
20230707,130100,88359540,5570,5570,5570,5570,0
20230707,130000,88359540,5570,5570,5570,5570,90
20230707,125900,87858240,5560,5560,5560,5560,0
20230707,125800,87858240,5560,5560,5560,5560,0
20230707,125700,87858240,5560,5560,5560,5560,0
20230707,125600,87858240,5560,5560,5560,5560,0
20230707,125500,87858240,5560,5560,5560,5560,0
20230707,125400,87858240,5560,5560,5560,5560,0
20230707,125300,87858240,5560,5560,5560,5560,0
20230707,125200,87858240,5560,5560,5560,5560,0
20230707,125100,87858240,5560,5560,5560,5560,97
20230707,125000,87318920,5560,5560,5560,5560,0
20230707,124900,87318920,5560,5560,5560,5560,0
20230707,124800,87318920,5560,5560,5560,5560,0
20230707,124700,87318920,5560,5560,5560,5560,9
20230707,124600,87268880,5610,5610,5610,5610,0
20230707,124500,87268880,5610,5610,5610,5610,0
20230707,124400,87268880,5610,5610,5610,5610,0
20230707,124300,87268880,5610,5610,5610,5610,0
20230707,124200,87268880,5610,5610,5610,5610,0
20230707,124100,87268880,5610,5610,5610,5610,1
20230707,124000,87263270,5610,5610,5610,5610,0
20230707,123900,87263270,5610,5610,5610,5610,100
20230707,123800,86702270,5610,5610,5610,5610,0
20230707,123700,86702270,5610,5610,5610,5610,0
20230707,123600,86702270,5610,5610,5610,5610,0
20230707,123500,86702270,5610,5610,5610,5610,0
20230707,123400,86702270,5610,5610,5610,5610,0
20230707,123300,86702270,5610,5610,5610,5610,0
20230707,123200,86702270,5610,5610,5610,5610,0
20230707,123100,86702270,5610,5610,5610,5610,0
20230707,123000,86702270,5610,5610,5610,5610,0
20230707,122900,86702270,5610,5610,5610,5610,0
20230707,122800,86702270,5610,5610,5610,5610,0
20230707,122700,86702270,5610,5610,5610,5610,0
20230707,122600,86702270,5610,5610,5610,5610,0
20230707,122500,86702270,5610,5610,5610,5610,0
20230707,122400,86702270,5610,5610,5610,5610,0
20230707,122300,86702270,5610,5610,5610,5610,0
20230707,122200,86702270,5610,5610,5610,5610,0
20230707,122100,86702270,5610,5610,5610,5610,0
20230707,122000,86702270,5610,5610,5610,5610,0
20230707,121900,86702270,5610,5610,5610,5610,0
20230707,121800,86702270,5610,5610,5610,5610,0
20230707,121700,86702270,5610,5610,5610,5610,0
20230707,121600,86702270,5610,5610,5610,5610,7
20230707,121500,86663000,5620,5610,5620,5610,34
20230707,121400,86472250,5610,5600,5610,5600,401
20230707,121300,84223480,5590,5590,5590,5590,0
20230707,121200,84223480,5590,5590,5590,5590,150
20230707,121100,83384980,5590,5590,5590,5590,0
20230707,121000,83384980,5590,5580,5590,5580,600
20230707,120900,80031970,5580,5580,5580,5580,0
20230707,120800,80031970,5580,5580,5580,5580,0
20230707,120700,80031970,5580,5580,5580,5580,0
20230707,120600,80031970,5580,5580,5580,5580,0
20230707,120500,80031970,5580,5580,5580,5580,1
20230707,120400,80026390,5570,5570,5570,5570,200
20230707,120300,78912390,5570,5570,5570,5570,0
20230707,120200,78912390,5570,5570,5570,5570,0
20230707,120100,78912390,5570,5570,5570,5570,0
20230707,120000,78912390,5570,5570,5570,5570,0
20230707,115900,78912390,5570,5570,5570,5570,0
20230707,115800,78912390,5570,5570,5570,5570,0
20230707,115700,78912390,5570,5570,5570,5570,1
20230707,115600,78906820,5550,5550,5550,5550,0
20230707,115500,78906820,5550,5550,5550,5550,21
20230707,115400,78790270,5560,5560,5560,5560,0
20230707,115300,78790270,5560,5560,5560,5560,0
20230707,115200,78790270,5560,5560,5560,5560,0
20230707,115100,78790270,5560,5560,5560,5560,0
20230707,115000,78790270,5560,5560,5560,5560,0
20230707,114900,78790270,5560,5560,5560,5560,0
20230707,114800,78790270,5560,5560,5560,5560,0
20230707,114700,78790270,5560,5560,5560,5560,0
20230707,114600,78790270,5560,5560,5560,5560,0
20230707,114500,78790270,5560,5560,5560,5560,0
20230707,114400,78790270,5560,5560,5560,5560,0
20230707,114300,78790270,5560,5530,5560,5530,61
20230707,114200,78452910,5530,5530,5530,5530,60
20230707,114100,78121110,5530,5530,5530,5530,50
20230707,114000,77844610,5560,5560,5560,5560,0
20230707,113900,77844610,5560,5560,5560,5560,0
20230707,113800,77844610,5560,5560,5560,5560,0
20230707,113700,77844610,5560,5560,5560,5560,0
20230707,113600,77844610,5560,5560,5560,5560,0
20230707,113500,77844610,5560,5560,5560,5560,0
20230707,113400,77844610,5560,5560,5560,5560,0
20230707,113300,77844610,5560,5560,5560,5560,0
20230707,113200,77844610,5560,5560,5560,5560,0
20230707,113100,77844610,5560,5560,5560,5560,1
20230707,113000,77839050,5560,5560,5560,5560,43
20230707,112900,77599970,5580,5560,5580,5560,136
20230707,112800,76842750,5530,5530,5530,5530,0
20230707,112700,76842750,5530,5530,5530,5530,0
20230707,112600,76842750,5530,5530,5530,5530,0
20230707,112500,76842750,5530,5530,5530,5530,1
20230707,112400,76837220,5530,5530,5530,5530,23
20230707,112300,76710030,5530,5530,5530,5530,0
20230707,112200,76710030,5530,5530,5530,5530,1840
20230707,112100,66534830,5550,5550,5550,5550,0
20230707,112000,66534830,5550,5550,5550,5550,0
20230707,111900,66534830,5550,5540,5550,5540,5
20230707,111800,66507100,5530,5550,5550,5530,90
20230707,111700,66008560,5550,5540,5560,5540,63
20230707,111600,65658840,5550,5550,5550,5550,0
20230707,111500,65658840,5550,5550,5550,5550,0
20230707,111400,65658840,5550,5550,5550,5550,0
20230707,111300,65658840,5550,5550,5550,5550,0
20230707,111200,65658840,5550,5550,5550,5550,0
20230707,111100,65658840,5550,5520,5550,5520,189
20230707,111000,64614690,5520,5540,5550,5520,1112
20230707,110900,58467060,5560,5560,5560,5560,0
20230707,110800,58467060,5560,5560,5560,5560,0
20230707,110700,58467060,5560,5560,5560,5560,0
20230707,110600,58467060,5560,5560,5560,5560,0
20230707,110500,58467060,5560,5560,5560,5560,1
20230707,110400,58461500,5540,5540,5540,5540,3
20230707,110300,58444880,5560,5560,5560,5560,0
20230707,110200,58444880,5560,5560,5560,5560,0
20230707,110100,58444880,5560,5560,5560,5560,0
20230707,110000,58444880,5560,5560,5560,5560,0
20230707,105900,58444880,5560,5560,5560,5560,0
20230707,105800,58444880,5560,5560,5560,5560,0
20230707,105700,58444880,5560,5560,5560,5560,0
20230707,105600,58444880,5560,5560,5560,5560,0
20230707,105500,58444880,5560,5560,5560,5560,0
20230707,105400,58444880,5560,5560,5560,5560,0
20230707,105300,58444880,5560,5560,5560,5560,0
20230707,105200,58444880,5560,5560,5560,5560,0
20230707,105100,58444880,5560,5550,5560,5550,2
20230707,105000,58433770,5540,5540,5540,5540,81
20230707,104900,57985030,5540,5540,5540,5540,6
20230707,104800,57951790,5560,5560,5560,5560,0
20230707,104700,57951790,5560,5560,5560,5560,0
20230707,104600,57951790,5560,5560,5560,5560,1
20230707,104500,57946230,5550,5550,5550,5550,66
20230707,104400,57579930,5580,5570,5580,5570,200
20230707,104300,56464120,5580,5580,5580,5580,0
20230707,104200,56464120,5580,5580,5580,5580,0
20230707,104100,56464120,5580,5580,5580,5580,0
20230707,104000,56464120,5580,5580,5580,5580,0
20230707,103900,56464120,5580,5580,5580,5580,38
20230707,103800,56252080,5580,5580,5580,5580,0
20230707,103700,56252080,5580,5560,5580,5560,2
20230707,103600,56240940,5560,5560,5560,5560,0
20230707,103500,56240940,5560,5560,5560,5560,0
20230707,103400,56240940,5560,5560,5560,5560,0
20230707,103300,56240940,5560,5560,5560,5560,0
20230707,103200,56240940,5560,5560,5560,5560,0
20230707,103100,56240940,5560,5560,5560,5560,10
20230707,103000,56185340,5560,5560,5560,5560,0
20230707,102900,56185340,5560,5560,5560,5560,0
20230707,102800,56185340,5560,5560,5560,5560,417
20230707,102700,53866820,5540,5540,5540,5540,436
20230707,102600,51451380,5550,5550,5550,5550,218
20230707,102500,50241480,5550,5550,5550,5550,19
20230707,102400,50136030,5560,5560,5560,5560,0
20230707,102300,50136030,5560,5560,5560,5560,0
20230707,102200,50136030,5560,5560,5560,5560,0
20230707,102100,50136030,5560,5560,5560,5560,0
20230707,102000,50136030,5560,5560,5560,5560,0
20230707,101900,50136030,5560,5560,5560,5560,0
20230707,101800,50136030,5560,5560,5560,5560,0
20230707,101700,50136030,5560,5560,5560,5560,0
20230707,101600,50136030,5560,5560,5560,5560,0
20230707,101500,50136030,5560,5560,5560,5560,0
20230707,101400,50136030,5560,5560,5560,5560,0
20230707,101300,50136030,5560,5560,5560,5560,0
20230707,101200,50136030,5560,5560,5560,5560,0
20230707,101100,50136030,5560,5560,5560,5560,1
20230707,101000,50130470,5530,5530,5530,5530,300
20230707,100900,48471470,5530,5530,5530,5530,0
20230707,100800,48471470,5530,5530,5530,5530,174
20230707,100700,47509250,5550,5550,5550,5550,0
20230707,100600,47509250,5550,5550,5550,5550,0
20230707,100500,47509250,5550,5550,5550,5550,88
20230707,100400,47020850,5550,5550,5550,5550,0
20230707,100300,47020850,5550,5550,5550,5550,0
20230707,100200,47020850,5550,5550,5550,5550,60
20230707,100100,46687850,5570,5570,5570,5570,0
20230707,100000,46687850,5570,5570,5570,5570,0
20230707,095900,46687850,5570,5570,5570,5570,0
20230707,095800,46687850,5570,5570,5570,5570,0
20230707,095700,46687850,5570,5570,5570,5570,0
20230707,095600,46687850,5570,5570,5570,5570,0
20230707,095500,46687850,5570,5570,5570,5570,0
20230707,095400,46687850,5570,5570,5570,5570,0
20230707,095300,46687850,5570,5570,5570,5570,0
20230707,095200,46687850,5570,5570,5570,5570,0
20230707,095100,46687850,5570,5570,5570,5570,0
20230707,095000,46687850,5570,5570,5570,5570,2
20230707,094900,46676710,5570,5530,5570,5530,101
20230707,094800,46118140,5530,5560,5560,5530,170
20230707,094700,45174550,5580,5580,5580,5580,1
20230707,094600,45168970,5580,5580,5580,5580,1
20230707,094500,45163390,5570,5560,5570,5560,137
20230707,094400,44401470,5560,5560,5560,5560,2
20230707,094300,44390350,5530,5530,5540,5530,200
20230707,094200,43283970,5560,5560,5560,5560,0
20230707,094100,43283970,5560,5560,5560,5560,0
20230707,094000,43283970,5560,5560,5560,5560,0
20230707,093900,43283970,5560,5560,5560,5560,0
20230707,093800,43283970,5560,5560,5560,5560,0
20230707,093700,43283970,5560,5560,5560,5560,0
20230707,093600,43283970,5560,5560,5560,5560,0
20230707,093500,43283970,5560,5560,5560,5560,0
20230707,093400,43283970,5560,5560,5560,5560,0
20230707,093300,43283970,5560,5560,5560,5560,0
20230707,093200,43283970,5560,5560,5560,5560,0
20230707,093100,43283970,5560,5560,5560,5560,3
20230707,093000,43267290,5530,5560,5560,5530,287
20230707,092900,41677390,5560,5560,5560,5560,37
20230707,092800,41471670,5520,5570,5570,5520,1215
20230707,092700,34741590,5580,5580,5580,5580,20
20230707,092600,34629990,5560,5560,5570,5560,1101
20230707,092500,28498090,5530,5540,5560,5530,229
20230707,092400,27229380,5540,5540,5540,5540,0
20230707,092300,27229380,5540,5540,5540,5540,0
20230707,092200,27229380,5540,5540,5540,5540,7
20230707,092100,27190600,5540,5540,5540,5540,3
20230707,092000,27173980,5550,5550,5550,5550,33
20230707,091900,26990830,5550,5520,5550,5520,390
20230707,091800,24827580,5520,5530,5530,5520,117
20230707,091700,24181260,5570,5560,5570,5520,450
20230707,091600,21682170,5570,5570,5570,5570,14
20230707,091500,21604190,5580,5560,5580,5550,1331
20230707,091400,14203820,5580,5590,5590,5570,335
20230707,091300,12333760,5600,5600,5600,5600,0
20230707,091200,12333760,5600,5600,5600,5600,3
20230707,091100,12316960,5620,5600,5620,5600,33
20230707,091000,12132100,5600,5600,5600,5600,50
20230707,090900,11852100,5600,5600,5600,5600,5
20230707,090800,11824100,5580,5580,5580,5580,0
20230707,090700,11824100,5580,5580,5580,5570,61
20230707,090600,11483730,5580,5580,5580,5580,19
20230707,090500,11377710,5580,5570,5580,5570,91
20230707,090400,10870810,5570,5580,5580,5570,37
20230707,090300,10664710,5540,5540,5580,5540,265
20230707,090200,9196570,5580,5580,5580,5580,0
20230707,090100,9196570,5580,5580,5580,5510,938
20230707,090000,4004690,5600,5560,5600,5540,721