KissMeData/083550/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,193800,168879560,5510,5510,5510,5510,476
20230704,193700,168879560,5510,5510,5510,5510,0
20230704,193600,168879560,5510,5510,5510,5510,0
20230704,193500,168879560,5510,5510,5510,5510,0
20230704,193400,168879560,5510,5510,5510,5510,0
20230704,193300,168879560,5510,5510,5510,5510,0
20230704,193200,168879560,5510,5510,5510,5510,0
20230704,193100,168879560,5510,5510,5510,5510,0
20230704,193000,168879560,5510,5510,5510,5510,0
20230704,192900,168879560,5510,5510,5510,5510,0
20230704,192800,168879560,5510,5510,5510,5510,0
20230704,192700,168879560,5510,5510,5510,5510,0
20230704,192600,168879560,5510,5510,5510,5510,0
20230704,192500,168879560,5510,5510,5510,5510,0
20230704,192400,168879560,5510,5510,5510,5510,0
20230704,192300,168879560,5510,5510,5510,5510,0
20230704,192200,168879560,5510,5510,5510,5510,0
20230704,192100,168879560,5510,5510,5510,5510,0
20230704,192000,168879560,5510,5510,5510,5510,0
20230704,191900,168879560,5510,5510,5510,5510,0
20230704,191800,168879560,5510,5510,5510,5510,0
20230704,191700,168879560,5510,5510,5510,5510,0
20230704,191600,168879560,5510,5510,5510,5510,0
20230704,191500,168879560,5510,5510,5510,5510,0
20230704,191400,168879560,5510,5510,5510,5510,0
20230704,191300,168879560,5510,5510,5510,5510,0
20230704,191200,168879560,5510,5510,5510,5510,0
20230704,191100,168879560,5510,5510,5510,5510,0
20230704,191000,168879560,5510,5510,5510,5510,0
20230704,190900,168879560,5510,5510,5510,5510,0
20230704,190800,168879560,5510,5510,5510,5510,476
20230704,190700,168879560,5510,5510,5510,5510,0
20230704,190600,168879560,5510,5510,5510,5510,0
20230704,190500,168879560,5510,5510,5510,5510,0
20230704,190400,168879560,5510,5510,5510,5510,0
20230704,190300,168879560,5510,5510,5510,5510,0
20230704,190200,168879560,5510,5510,5510,5510,0
20230704,190100,168879560,5510,5510,5510,5510,0
20230704,190000,168879560,5510,5510,5510,5510,0
20230704,185900,168879560,5510,5510,5510,5510,0
20230704,185800,168879560,5510,5510,5510,5510,0
20230704,185700,168879560,5510,5510,5510,5510,0
20230704,185600,168879560,5510,5510,5510,5510,0
20230704,185500,168879560,5510,5510,5510,5510,0
20230704,185400,168879560,5510,5510,5510,5510,0
20230704,185300,168879560,5510,5510,5510,5510,0
20230704,185200,168879560,5510,5510,5510,5510,0
20230704,185100,168879560,5510,5510,5510,5510,0
20230704,185000,168879560,5510,5510,5510,5510,0
20230704,184900,168879560,5510,5510,5510,5510,0
20230704,184800,168879560,5510,5510,5510,5510,0
20230704,184700,168879560,5510,5510,5510,5510,0
20230704,184600,168879560,5510,5510,5510,5510,0
20230704,184500,168879560,5510,5510,5510,5510,0
20230704,184400,168879560,5510,5510,5510,5510,0
20230704,184300,168879560,5510,5510,5510,5510,0
20230704,184200,168879560,5510,5510,5510,5510,0
20230704,184100,168879560,5510,5510,5510,5510,0
20230704,184000,168879560,5510,5510,5510,5510,0
20230704,183900,168879560,5510,5510,5510,5510,0
20230704,183800,168879560,5510,5510,5510,5510,476
20230704,183700,168879560,5510,5510,5510,5510,0
20230704,183600,168879560,5510,5510,5510,5510,0
20230704,183500,168879560,5510,5510,5510,5510,0
20230704,183400,168879560,5510,5510,5510,5510,0
20230704,183300,168879560,5510,5510,5510,5510,0
20230704,183200,168879560,5510,5510,5510,5510,0
20230704,183100,168879560,5510,5510,5510,5510,0
20230704,183000,168879560,5510,5510,5510,5510,0
20230704,182900,168879560,5510,5510,5510,5510,0
20230704,182800,168879560,5510,5510,5510,5510,0
20230704,182700,168879560,5510,5510,5510,5510,0
20230704,182600,168879560,5510,5510,5510,5510,0
20230704,182500,168879560,5510,5510,5510,5510,0
20230704,182400,168879560,5510,5510,5510,5510,0
20230704,182300,168879560,5510,5510,5510,5510,0
20230704,182200,168879560,5510,5510,5510,5510,0
20230704,182100,168879560,5510,5510,5510,5510,0
20230704,182000,168879560,5510,5510,5510,5510,0
20230704,181900,168879560,5510,5510,5510,5510,0
20230704,181800,168879560,5510,5510,5510,5510,0
20230704,181700,168879560,5510,5510,5510,5510,0
20230704,181600,168879560,5510,5510,5510,5510,0
20230704,181500,168879560,5510,5510,5510,5510,0
20230704,181400,168879560,5510,5510,5510,5510,0
20230704,181300,168879560,5510,5510,5510,5510,0
20230704,181200,168879560,5510,5510,5510,5510,0
20230704,181100,168879560,5510,5510,5510,5510,0
20230704,181000,168879560,5510,5510,5510,5510,0
20230704,180900,168879560,5510,5510,5510,5510,0
20230704,180800,168879560,5510,5510,5510,5510,476
20230704,180700,168879560,5510,5510,5510,5510,0
20230704,180600,168879560,5510,5510,5510,5510,0
20230704,180500,168879560,5510,5510,5510,5510,0
20230704,180400,168879560,5510,5510,5510,5510,0
20230704,180300,168879560,5510,5510,5510,5510,0
20230704,180200,168879560,5510,5510,5510,5510,0
20230704,180100,168879560,5510,5510,5510,5510,0
20230704,180000,168879560,5510,5510,5510,5510,0
20230704,175900,168879560,5510,5510,5510,5510,0
20230704,175800,168879560,5510,5510,5510,5510,0
20230704,175700,168879560,5510,5510,5510,5510,0
20230704,175600,168879560,5510,5510,5510,5510,0
20230704,175500,168879560,5510,5510,5510,5510,0
20230704,175400,168879560,5510,5510,5510,5510,0
20230704,175300,168879560,5510,5510,5510,5510,0
20230704,175200,168879560,5510,5510,5510,5510,0
20230704,175100,168879560,5510,5510,5510,5510,0
20230704,175000,168879560,5510,5510,5510,5510,0
20230704,174900,168879560,5510,5510,5510,5510,0
20230704,174800,168879560,5510,5510,5510,5510,0
20230704,174700,168879560,5510,5510,5510,5510,0
20230704,174600,168879560,5510,5510,5510,5510,0
20230704,174500,168879560,5510,5510,5510,5510,0
20230704,174400,168879560,5510,5510,5510,5510,0
20230704,174300,168879560,5510,5510,5510,5510,0
20230704,174200,168879560,5510,5510,5510,5510,0
20230704,174100,168879560,5510,5510,5510,5510,0
20230704,174000,168879560,5510,5510,5510,5510,0
20230704,173900,168879560,5510,5510,5510,5510,0
20230704,173800,168879560,5510,5510,5510,5510,476
20230704,173700,168879560,5510,5510,5510,5510,0
20230704,173600,168879560,5510,5510,5510,5510,0
20230704,173500,168879560,5510,5510,5510,5510,0
20230704,173400,168879560,5510,5510,5510,5510,0
20230704,173300,168879560,5510,5510,5510,5510,0
20230704,173200,168879560,5510,5510,5510,5510,0
20230704,173100,168879560,5510,5510,5510,5510,0
20230704,173000,168879560,5510,5510,5510,5510,0
20230704,172900,168879560,5510,5510,5510,5510,0
20230704,172800,168879560,5510,5510,5510,5510,0
20230704,172700,168879560,5510,5510,5510,5510,0
20230704,172600,168879560,5510,5510,5510,5510,0
20230704,172500,168879560,5510,5510,5510,5510,0
20230704,172400,168879560,5510,5510,5510,5510,0
20230704,172300,168879560,5510,5510,5510,5510,0
20230704,172200,168879560,5510,5510,5510,5510,0
20230704,172100,168879560,5510,5510,5510,5510,0
20230704,172000,168879560,5510,5510,5510,5510,0
20230704,171900,168879560,5510,5510,5510,5510,0
20230704,171800,168879560,5510,5510,5510,5510,0
20230704,171700,168879560,5510,5510,5510,5510,0
20230704,171600,168879560,5510,5510,5510,5510,0
20230704,171500,168879560,5510,5510,5510,5510,0
20230704,171400,168879560,5510,5510,5510,5510,0
20230704,171300,168879560,5510,5510,5510,5510,0
20230704,171200,168879560,5510,5510,5510,5510,0
20230704,171100,168879560,5510,5510,5510,5510,0
20230704,171000,168879560,5510,5510,5510,5510,0
20230704,170900,168879560,5510,5510,5510,5510,0
20230704,170800,168879560,5510,5510,5510,5510,476
20230704,170700,168879560,5510,5510,5510,5510,0
20230704,170600,168879560,5510,5510,5510,5510,0
20230704,170500,168879560,5510,5510,5510,5510,0
20230704,170400,168879560,5510,5510,5510,5510,0
20230704,170300,168879560,5510,5510,5510,5510,0
20230704,170200,168879560,5510,5510,5510,5510,0
20230704,170100,168879560,5510,5510,5510,5510,0
20230704,170000,168879560,5510,5510,5510,5510,0
20230704,165900,168879560,5510,5510,5510,5510,0
20230704,165800,168879560,5510,5510,5510,5510,0
20230704,165700,168879560,5510,5510,5510,5510,0
20230704,165600,168879560,5510,5510,5510,5510,0
20230704,165500,168879560,5510,5510,5510,5510,0
20230704,165400,168879560,5510,5510,5510,5510,0
20230704,165300,168879560,5510,5510,5510,5510,0
20230704,165200,168879560,5510,5510,5510,5510,0
20230704,165100,168879560,5510,5510,5510,5510,0
20230704,165000,168879560,5510,5510,5510,5510,0
20230704,164900,168879560,5510,5510,5510,5510,0
20230704,164800,168879560,5510,5510,5510,5510,0
20230704,164700,168879560,5510,5510,5510,5510,0
20230704,164600,168879560,5510,5510,5510,5510,0
20230704,164500,168879560,5510,5510,5510,5510,0
20230704,164400,168879560,5510,5510,5510,5510,0
20230704,164300,168879560,5510,5510,5510,5510,0
20230704,164200,168879560,5510,5510,5510,5510,0
20230704,164100,168879560,5510,5510,5510,5510,0
20230704,164000,168879560,5510,5510,5510,5510,0
20230704,163900,168879560,5510,5510,5510,5510,0
20230704,163800,168879560,5510,5510,5510,5510,476
20230704,163700,168879560,5510,5510,5510,5510,0
20230704,163600,168879560,5510,5510,5510,5510,0
20230704,163500,168879560,5510,5510,5510,5510,0
20230704,163400,168879560,5510,5510,5510,5510,0
20230704,163300,168879560,5510,5510,5510,5510,0
20230704,163200,168879560,5510,5510,5510,5510,0
20230704,163100,168879560,5510,5510,5510,5510,0
20230704,163000,168879560,5510,5510,5510,5510,0
20230704,162900,168879560,5510,5510,5510,5510,0
20230704,162800,168879560,5510,5510,5510,5510,0
20230704,162700,168879560,5510,5510,5510,5510,0
20230704,162600,168879560,5510,5510,5510,5510,0
20230704,162500,168879560,5510,5510,5510,5510,0
20230704,162400,168879560,5510,5510,5510,5510,0
20230704,162300,168879560,5510,5510,5510,5510,0
20230704,162200,168879560,5510,5510,5510,5510,0
20230704,162100,168879560,5510,5510,5510,5510,0
20230704,162000,168879560,5510,5510,5510,5510,0
20230704,161900,168879560,5510,5510,5510,5510,0
20230704,161800,168879560,5510,5510,5510,5510,0
20230704,161700,168879560,5510,5510,5510,5510,0
20230704,161600,168879560,5510,5510,5510,5510,0
20230704,161500,168879560,5510,5510,5510,5510,0
20230704,161400,168879560,5510,5510,5510,5510,0
20230704,161300,168879560,5510,5510,5510,5510,0
20230704,161200,168879560,5510,5510,5510,5510,0
20230704,161100,168879560,5510,5510,5510,5510,0
20230704,161000,168879560,5510,5510,5510,5510,0
20230704,160900,168879560,5510,5510,5510,5510,0
20230704,160800,168879560,5510,5510,5510,5510,476
20230704,160700,168879560,5510,5510,5510,5510,0
20230704,160600,168879560,5510,5510,5510,5510,0
20230704,160500,168879560,5510,5510,5510,5510,0
20230704,160400,168879560,5510,5510,5510,5510,0
20230704,160300,168879560,5510,5510,5510,5510,0
20230704,160200,168879560,5510,5510,5510,5510,0
20230704,160100,168879560,5510,5510,5510,5510,0
20230704,160000,168879560,5510,5510,5510,5510,0
20230704,155900,168879560,5510,5510,5510,5510,0
20230704,155800,168879560,5510,5510,5510,5510,0
20230704,155700,168879560,5510,5510,5510,5510,0
20230704,155600,168879560,5510,5510,5510,5510,0
20230704,155500,168879560,5510,5510,5510,5510,0
20230704,155400,168879560,5510,5510,5510,5510,0
20230704,155300,168879560,5510,5510,5510,5510,0
20230704,155200,168879560,5510,5510,5510,5510,0
20230704,155100,168879560,5510,5510,5510,5510,0
20230704,155000,168879560,5510,5510,5510,5510,0
20230704,154900,168879560,5510,5510,5510,5510,0
20230704,154800,168879560,5510,5510,5510,5510,0
20230704,154700,168879560,5510,5510,5510,5510,0
20230704,154600,168879560,5510,5510,5510,5510,0
20230704,154500,168879560,5510,5510,5510,5510,0
20230704,154400,168879560,5510,5510,5510,5510,0
20230704,154300,168879560,5510,5510,5510,5510,0
20230704,154200,168879560,5510,5510,5510,5510,0
20230704,154100,168879560,5510,5510,5510,5510,0
20230704,154000,168879560,5510,5510,5510,5510,0
20230704,153900,168879560,5510,5510,5510,5510,0
20230704,153800,168879560,5510,5510,5510,5510,476
20230704,153700,168879560,5510,5510,5510,5510,0
20230704,153600,168879560,5510,5510,5510,5510,0
20230704,153500,168879560,5510,5510,5510,5510,0
20230704,153400,168879560,5510,5510,5510,5510,0
20230704,153300,168879560,5510,5510,5510,5510,0
20230704,153200,168879560,5510,5510,5510,5510,0
20230704,153100,168879560,5510,5510,5510,5510,0
20230704,153000,168879560,5510,5510,5510,5510,476
20230704,152900,166256800,5510,5510,5510,5510,0
20230704,152800,166256800,5510,5510,5510,5510,0
20230704,152700,166256800,5510,5510,5510,5510,0
20230704,152600,166256800,5510,5510,5510,5510,0
20230704,152500,166256800,5510,5510,5510,5510,0
20230704,152400,166256800,5510,5510,5510,5510,0
20230704,152300,166256800,5510,5510,5510,5510,0
20230704,152200,166256800,5510,5510,5510,5510,0
20230704,152100,166256800,5510,5510,5510,5510,0
20230704,152000,166256800,5510,5510,5510,5510,0
20230704,151900,166256800,5510,5510,5510,5510,11
20230704,151800,166196190,5490,5490,5490,5490,17
20230704,151700,166102860,5490,5510,5510,5490,217
20230704,151600,164910990,5510,5510,5510,5510,0
20230704,151500,164910990,5510,5510,5510,5510,0
20230704,151400,164910990,5510,5510,5510,5510,79
20230704,151300,164475700,5510,5510,5510,5510,0
20230704,151200,164475700,5510,5510,5510,5510,6
20230704,151100,164442640,5510,5510,5510,5510,0
20230704,151000,164442640,5510,5500,5510,5500,6
20230704,150900,164409610,5510,5510,5510,5510,0
20230704,150800,164409610,5510,5510,5510,5510,0
20230704,150700,164409610,5510,5510,5510,5510,0
20230704,150600,164409610,5510,5510,5510,5510,0
20230704,150500,164409610,5510,5510,5510,5510,0
20230704,150400,164409610,5510,5510,5510,5510,18
20230704,150300,164310430,5510,5510,5510,5510,5
20230704,150200,164282880,5500,5500,5500,5500,10
20230704,150100,164227880,5510,5510,5510,5510,0
20230704,150000,164227880,5510,5510,5510,5510,0
20230704,145900,164227880,5510,5510,5510,5510,151
20230704,145800,163395870,5510,5490,5510,5490,19
20230704,145700,163291540,5510,5510,5510,5510,0
20230704,145600,163291540,5510,5510,5510,5510,0
20230704,145500,163291540,5510,5510,5510,5510,0
20230704,145400,163291540,5510,5510,5510,5510,0
20230704,145300,163291540,5510,5510,5510,5510,0
20230704,145200,163291540,5510,5500,5510,5490,115
20230704,145100,162659290,5510,5510,5510,5510,0
20230704,145000,162659290,5510,5510,5510,5510,0
20230704,144900,162659290,5510,5500,5510,5500,255
20230704,144800,161256770,5510,5510,5510,5510,0
20230704,144700,161256770,5510,5510,5510,5510,5
20230704,144600,161229220,5500,5500,5500,5500,0
20230704,144500,161229220,5500,5500,5500,5500,0
20230704,144400,161229220,5500,5500,5500,5500,0
20230704,144300,161229220,5500,5500,5500,5500,0
20230704,144200,161229220,5500,5500,5500,5500,5
20230704,144100,161201720,5500,5500,5500,5500,5
20230704,144000,161174220,5500,5500,5500,5500,0
20230704,143900,161174220,5500,5500,5500,5500,0
20230704,143800,161174220,5500,5500,5500,5500,0
20230704,143700,161174220,5500,5500,5500,5500,0
20230704,143600,161174220,5500,5500,5500,5500,12
20230704,143500,161108220,5500,5500,5500,5500,83
20230704,143400,160651720,5500,5500,5500,5500,0
20230704,143300,160651720,5500,5490,5500,5490,78
20230704,143200,160223470,5490,5490,5490,5490,0
20230704,143100,160223470,5490,5490,5490,5490,22
20230704,143000,160102690,5490,5490,5490,5490,115
20230704,142900,159471340,5490,5490,5490,5490,175
20230704,142800,158510590,5490,5490,5490,5490,0
20230704,142700,158510590,5490,5490,5490,5490,0
20230704,142600,158510590,5490,5490,5490,5490,0
20230704,142500,158510590,5490,5490,5490,5490,0
20230704,142400,158510590,5490,5490,5490,5490,0
20230704,142300,158510590,5490,5490,5490,5490,5
20230704,142200,158483140,5480,5480,5480,5480,0
20230704,142100,158483140,5480,5480,5480,5480,0
20230704,142000,158483140,5480,5480,5480,5480,0
20230704,141900,158483140,5480,5480,5480,5480,0
20230704,141800,158483140,5480,5480,5480,5480,654
20230704,141700,154899220,5480,5480,5480,5480,0
20230704,141600,154899220,5480,5480,5480,5480,0
20230704,141500,154899220,5480,5480,5480,5480,0
20230704,141400,154899220,5480,5480,5480,5480,0
20230704,141300,154899220,5480,5480,5480,5480,0
20230704,141200,154899220,5480,5480,5480,5480,1
20230704,141100,154893740,5480,5480,5480,5480,0
20230704,141000,154893740,5480,5480,5480,5480,0
20230704,140900,154893740,5480,5480,5480,5480,0
20230704,140800,154893740,5480,5480,5480,5480,0
20230704,140700,154893740,5480,5480,5480,5480,1
20230704,140600,154888260,5480,5480,5480,5480,0
20230704,140500,154888260,5480,5480,5480,5480,0
20230704,140400,154888260,5480,5480,5480,5480,0
20230704,140300,154888260,5480,5480,5480,5480,0
20230704,140200,154888260,5480,5480,5480,5480,0
20230704,140100,154888260,5480,5480,5480,5480,0
20230704,140000,154888260,5480,5480,5480,5480,0
20230704,135900,154888260,5480,5480,5480,5480,0
20230704,135800,154888260,5480,5480,5480,5480,0
20230704,135700,154888260,5480,5480,5480,5480,0
20230704,135600,154888260,5480,5480,5480,5480,0
20230704,135500,154888260,5480,5480,5480,5480,0
20230704,135400,154888260,5480,5480,5480,5480,0
20230704,135300,154888260,5480,5480,5480,5480,2
20230704,135200,154877300,5470,5480,5480,5470,546
20230704,135100,151889880,5500,5500,5500,5500,0
20230704,135000,151889880,5500,5500,5500,5500,0
20230704,134900,151889880,5500,5500,5500,5500,0
20230704,134800,151889880,5500,5500,5500,5500,63
20230704,134700,151543380,5500,5500,5500,5500,0
20230704,134600,151543380,5500,5500,5500,5500,2
20230704,134500,151532380,5480,5480,5480,5480,34
20230704,134400,151346060,5500,5500,5500,5500,0
20230704,134300,151346060,5500,5500,5500,5500,1
20230704,134200,151340560,5480,5480,5480,5480,0
20230704,134100,151340560,5480,5480,5480,5480,0
20230704,134000,151340560,5480,5480,5480,5480,0
20230704,133900,151340560,5480,5480,5480,5480,0
20230704,133800,151340560,5480,5480,5480,5480,0
20230704,133700,151340560,5480,5480,5480,5480,0
20230704,133600,151340560,5480,5480,5480,5480,0
20230704,133500,151340560,5480,5480,5480,5480,0
20230704,133400,151340560,5480,5480,5480,5480,1
20230704,133300,151335080,5480,5480,5480,5480,0
20230704,133200,151335080,5480,5480,5480,5480,10
20230704,133100,151280280,5500,5500,5500,5500,0
20230704,133000,151280280,5500,5500,5500,5500,0
20230704,132900,151280280,5500,5500,5500,5500,0
20230704,132800,151280280,5500,5500,5500,5500,0
20230704,132700,151280280,5500,5500,5500,5500,0
20230704,132600,151280280,5500,5500,5500,5500,0
20230704,132500,151280280,5500,5500,5500,5500,0
20230704,132400,151280280,5500,5500,5500,5500,0
20230704,132300,151280280,5500,5500,5500,5500,0
20230704,132200,151280280,5500,5500,5500,5500,1
20230704,132100,151274780,5470,5490,5490,5470,39
20230704,132000,151061190,5510,5510,5510,5510,0
20230704,131900,151061190,5510,5510,5510,5510,0
20230704,131800,151061190,5510,5510,5510,5510,0
20230704,131700,151061190,5510,5510,5510,5510,0
20230704,131600,151061190,5510,5510,5510,5510,0
20230704,131500,151061190,5510,5510,5510,5510,0
20230704,131400,151061190,5510,5510,5510,5510,0
20230704,131300,151061190,5510,5510,5510,5510,0
20230704,131200,151061190,5510,5510,5510,5510,0
20230704,131100,151061190,5510,5510,5510,5510,0
20230704,131000,151061190,5510,5510,5510,5510,0
20230704,130900,151061190,5510,5510,5510,5510,0
20230704,130800,151061190,5510,5510,5510,5510,0
20230704,130700,151061190,5510,5510,5510,5510,0
20230704,130600,151061190,5510,5510,5510,5510,0
20230704,130500,151061190,5510,5510,5510,5510,0
20230704,130400,151061190,5510,5510,5510,5510,0
20230704,130300,151061190,5510,5510,5510,5510,0
20230704,130200,151061190,5510,5510,5510,5510,0
20230704,130100,151061190,5510,5510,5510,5510,0
20230704,130000,151061190,5510,5510,5510,5510,5
20230704,125900,151033640,5500,5500,5500,5500,0
20230704,125800,151033640,5500,5500,5500,5500,0
20230704,125700,151033640,5500,5500,5500,5500,1
20230704,125600,151028140,5500,5510,5510,5500,1399
20230704,125500,143328650,5520,5520,5520,5520,5
20230704,125400,143301050,5510,5510,5510,5510,1
20230704,125300,143295540,5510,5510,5510,5510,0
20230704,125200,143295540,5510,5510,5510,5510,0
20230704,125100,143295540,5510,5510,5510,5510,0
20230704,125000,143295540,5510,5510,5510,5510,0
20230704,124900,143295540,5510,5510,5510,5510,0
20230704,124800,143295540,5510,5510,5510,5510,0
20230704,124700,143295540,5510,5510,5510,5510,0
20230704,124600,143295540,5510,5510,5510,5510,0
20230704,124500,143295540,5510,5510,5510,5510,1
20230704,124400,143290030,5480,5480,5480,5480,0
20230704,124300,143290030,5480,5480,5480,5480,0
20230704,124200,143290030,5480,5480,5480,5480,0
20230704,124100,143290030,5480,5480,5480,5480,0
20230704,124000,143290030,5480,5510,5510,5480,1001
20230704,123900,137794380,5510,5510,5510,5510,1
20230704,123800,137788870,5510,5510,5510,5510,3614
20230704,123700,117875730,5510,5490,5510,5490,239
20230704,123600,116561600,5510,5510,5510,5510,3
20230704,123500,116545070,5510,5510,5510,5510,0
20230704,123400,116545070,5510,5510,5510,5510,0
20230704,123300,116545070,5510,5510,5510,5510,0
20230704,123200,116545070,5510,5510,5510,5510,0
20230704,123100,116545070,5510,5510,5510,5510,0
20230704,123000,116545070,5510,5510,5510,5510,0
20230704,122900,116545070,5510,5510,5510,5510,0
20230704,122800,116545070,5510,5510,5510,5510,0
20230704,122700,116545070,5510,5510,5510,5510,0
20230704,122600,116545070,5510,5510,5510,5510,0
20230704,122500,116545070,5510,5510,5510,5510,0
20230704,122400,116545070,5510,5510,5510,5510,0
20230704,122300,116545070,5510,5510,5510,5510,0
20230704,122200,116545070,5510,5510,5510,5510,0
20230704,122100,116545070,5510,5510,5510,5510,0
20230704,122000,116545070,5510,5510,5510,5510,0
20230704,121900,116545070,5510,5510,5510,5510,0
20230704,121800,116545070,5510,5510,5510,5510,0
20230704,121700,116545070,5510,5510,5510,5510,0
20230704,121600,116545070,5510,5510,5510,5510,0
20230704,121500,116545070,5510,5510,5510,5510,0
20230704,121400,116545070,5510,5510,5510,5510,0
20230704,121300,116545070,5510,5510,5510,5510,0
20230704,121200,116545070,5510,5510,5510,5510,0
20230704,121100,116545070,5510,5510,5510,5510,0
20230704,121000,116545070,5510,5510,5510,5510,0
20230704,120900,116545070,5510,5510,5510,5510,0
20230704,120800,116545070,5510,5510,5510,5510,0
20230704,120700,116545070,5510,5510,5510,5510,0
20230704,120600,116545070,5510,5510,5510,5510,0
20230704,120500,116545070,5510,5510,5510,5510,0
20230704,120400,116545070,5510,5510,5510,5510,0
20230704,120300,116545070,5510,5510,5510,5510,0
20230704,120200,116545070,5510,5510,5510,5510,0
20230704,120100,116545070,5510,5510,5510,5510,0
20230704,120000,116545070,5510,5510,5510,5510,0
20230704,115900,116545070,5510,5510,5510,5510,0
20230704,115800,116545070,5510,5510,5510,5510,0
20230704,115700,116545070,5510,5510,5510,5510,0
20230704,115600,116545070,5510,5510,5510,5510,0
20230704,115500,116545070,5510,5510,5510,5510,36
20230704,115400,116346710,5500,5500,5500,5500,0
20230704,115300,116346710,5500,5500,5500,5500,0
20230704,115200,116346710,5500,5500,5500,5500,0
20230704,115100,116346710,5500,5500,5500,5500,0
20230704,115000,116346710,5500,5500,5500,5500,0
20230704,114900,116346710,5500,5500,5500,5500,0
20230704,114800,116346710,5500,5500,5500,5500,0
20230704,114700,116346710,5500,5500,5500,5500,1103
20230704,114600,110280210,5520,5520,5520,5520,0
20230704,114500,110280210,5520,5520,5520,5520,0
20230704,114400,110280210,5520,5520,5520,5520,0
20230704,114300,110280210,5520,5520,5520,5520,0
20230704,114200,110280210,5520,5520,5520,5520,5
20230704,114100,110252610,5510,5510,5510,5510,0
20230704,114000,110252610,5510,5510,5510,5510,0
20230704,113900,110252610,5510,5510,5510,5510,0
20230704,113800,110252610,5510,5510,5510,5510,0
20230704,113700,110252610,5510,5520,5520,5510,20
20230704,113600,110142310,5510,5510,5510,5510,0
20230704,113500,110142310,5510,5510,5510,5510,116
20230704,113400,109503150,5520,5520,5520,5520,0
20230704,113300,109503150,5520,5520,5520,5520,0
20230704,113200,109503150,5520,5520,5520,5520,0
20230704,113100,109503150,5520,5520,5520,5520,0
20230704,113000,109503150,5520,5520,5520,5520,0
20230704,112900,109503150,5520,5520,5520,5520,0
20230704,112800,109503150,5520,5520,5520,5520,0
20230704,112700,109503150,5520,5520,5520,5520,0
20230704,112600,109503150,5520,5520,5520,5520,0
20230704,112500,109503150,5520,5520,5520,5520,0
20230704,112400,109503150,5520,5520,5520,5520,0
20230704,112300,109503150,5520,5520,5520,5520,0
20230704,112200,109503150,5520,5520,5520,5520,18
20230704,112100,109403790,5520,5520,5520,5520,0
20230704,112000,109403790,5520,5520,5520,5520,0
20230704,111900,109403790,5520,5520,5520,5520,17
20230704,111800,109309950,5520,5520,5520,5520,0
20230704,111700,109309950,5520,5520,5520,5520,0
20230704,111600,109309950,5520,5520,5520,5520,0
20230704,111500,109309950,5520,5520,5520,5520,0
20230704,111400,109309950,5520,5510,5520,5510,12
20230704,111300,109243780,5510,5510,5510,5510,0
20230704,111200,109243780,5510,5510,5510,5510,0
20230704,111100,109243780,5510,5510,5510,5510,0
20230704,111000,109243780,5510,5510,5510,5510,0
20230704,110900,109243780,5510,5510,5510,5510,0
20230704,110800,109243780,5510,5510,5510,5510,0
20230704,110700,109243780,5510,5510,5510,5510,0
20230704,110600,109243780,5510,5510,5510,5510,93
20230704,110500,108731350,5510,5510,5510,5510,0
20230704,110400,108731350,5510,5510,5510,5510,0
20230704,110300,108731350,5510,5510,5510,5510,0
20230704,110200,108731350,5510,5510,5510,5510,0
20230704,110100,108731350,5510,5510,5510,5510,0
20230704,110000,108731350,5510,5500,5510,5500,30
20230704,105900,108566150,5500,5500,5500,5500,10
20230704,105800,108511150,5480,5490,5490,5480,615
20230704,105700,105139760,5520,5520,5520,5520,0
20230704,105600,105139760,5520,5520,5520,5520,0
20230704,105500,105139760,5520,5520,5520,5520,20
20230704,105400,105029360,5520,5520,5520,5520,20
20230704,105300,104918960,5520,5520,5520,5520,20
20230704,105200,104808560,5520,5520,5520,5520,0
20230704,105100,104808560,5520,5520,5520,5520,90
20230704,105000,104311760,5520,5500,5520,5500,750
20230704,104900,100180990,5490,5480,5490,5480,1674
20230704,104800,90990850,5470,5470,5470,5470,39
20230704,104700,90777520,5490,5490,5490,5490,0
20230704,104600,90777520,5490,5490,5490,5490,0
20230704,104500,90777520,5490,5490,5490,5490,0
20230704,104400,90777520,5490,5490,5490,5490,0
20230704,104300,90777520,5490,5490,5490,5490,0
20230704,104200,90777520,5490,5490,5490,5490,0
20230704,104100,90777520,5490,5490,5490,5490,0
20230704,104000,90777520,5490,5490,5490,5490,0
20230704,103900,90777520,5490,5490,5490,5490,0
20230704,103800,90777520,5490,5490,5490,5490,0
20230704,103700,90777520,5490,5490,5490,5490,0
20230704,103600,90777520,5490,5490,5490,5490,5
20230704,103500,90750070,5470,5470,5470,5470,0
20230704,103400,90750070,5470,5470,5470,5470,0
20230704,103300,90750070,5470,5470,5470,5470,0
20230704,103200,90750070,5470,5470,5470,5470,1
20230704,103100,90744600,5470,5470,5470,5470,269
20230704,103000,89273170,5480,5500,5500,5480,431
20230704,102900,86908470,5490,5490,5490,5490,0
20230704,102800,86908470,5490,5490,5490,5490,0
20230704,102700,86908470,5490,5490,5490,5490,0
20230704,102600,86908470,5490,5490,5490,5490,59
20230704,102500,86584560,5490,5490,5490,5490,54
20230704,102400,86288100,5500,5500,5500,5500,0
20230704,102300,86288100,5500,5500,5500,5500,0
20230704,102200,86288100,5500,5500,5500,5500,2
20230704,102100,86277100,5500,5500,5500,5500,0
20230704,102000,86277100,5500,5500,5500,5500,0
20230704,101900,86277100,5500,5500,5500,5500,0
20230704,101800,86277100,5500,5500,5500,5500,0
20230704,101700,86277100,5500,5480,5500,5480,120
20230704,101600,85619300,5480,5480,5480,5480,0
20230704,101500,85619300,5480,5480,5480,5480,1458
20230704,101400,77629460,5510,5510,5510,5510,0
20230704,101300,77629460,5510,5510,5510,5510,0
20230704,101200,77629460,5510,5480,5510,5480,739
20230704,101100,73579680,5490,5490,5490,5490,0
20230704,101000,73579680,5490,5490,5490,5490,0
20230704,100900,73579680,5490,5490,5490,5490,2446
20230704,100800,60151140,5510,5510,5510,5510,0
20230704,100700,60151140,5510,5510,5510,5510,0
20230704,100600,60151140,5510,5510,5510,5510,0
20230704,100500,60151140,5510,5510,5510,5510,0
20230704,100400,60151140,5510,5510,5510,5510,0
20230704,100300,60151140,5510,5510,5510,5510,0
20230704,100200,60151140,5510,5510,5510,5510,0
20230704,100100,60151140,5510,5510,5510,5510,0
20230704,100000,60151140,5510,5510,5510,5510,0
20230704,095900,60151140,5510,5510,5510,5510,0
20230704,095800,60151140,5510,5510,5510,5510,301
20230704,095700,58492630,5520,5520,5520,5520,5
20230704,095600,58465030,5510,5510,5510,5510,0
20230704,095500,58465030,5510,5510,5510,5510,400
20230704,095400,56261030,5510,5510,5510,5510,0
20230704,095300,56261030,5510,5500,5510,5500,2
20230704,095200,56250020,5490,5490,5490,5490,397
20230704,095100,54070490,5490,5490,5490,5490,0
20230704,095000,54070490,5490,5490,5490,5490,157
20230704,094900,53208560,5490,5490,5490,5490,0
20230704,094800,53208560,5490,5490,5490,5490,3
20230704,094700,53192090,5460,5460,5460,5460,0
20230704,094600,53192090,5460,5460,5460,5460,7
20230704,094500,53153870,5460,5470,5470,5460,7
20230704,094400,53115610,5500,5500,5500,5500,1
20230704,094300,53110110,5500,5500,5500,5500,1
20230704,094200,53104610,5500,5500,5500,5500,0
20230704,094100,53104610,5500,5500,5500,5500,1
20230704,094000,53099110,5500,5500,5500,5500,219
20230704,093900,51894610,5510,5510,5510,5510,0
20230704,093800,51894610,5510,5510,5510,5510,1
20230704,093700,51889100,5510,5510,5510,5510,190
20230704,093600,50842200,5510,5510,5510,5510,8
20230704,093500,50798120,5510,5500,5510,5500,5
20230704,093400,50770610,5490,5490,5490,5490,0
20230704,093300,50770610,5490,5490,5490,5490,0
20230704,093200,50770610,5490,5480,5490,5480,1000
20230704,093100,45280620,5480,5480,5480,5480,0
20230704,093000,45280620,5480,5480,5480,5480,0
20230704,092900,45280620,5480,5480,5480,5480,0
20230704,092800,45280620,5480,5480,5480,5480,5
20230704,092700,45253220,5460,5460,5460,5460,0
20230704,092600,45253220,5460,5460,5460,5460,0
20230704,092500,45253220,5460,5460,5460,5460,0
20230704,092400,45253220,5460,5460,5460,5460,0
20230704,092300,45253220,5460,5460,5460,5460,0
20230704,092200,45253220,5460,5460,5460,5460,0
20230704,092100,45253220,5460,5460,5460,5460,0
20230704,092000,45253220,5460,5460,5460,5460,0
20230704,091900,45253220,5460,5490,5490,5460,60
20230704,091800,44924310,5490,5490,5490,5490,5
20230704,091700,44896860,5500,5500,5500,5500,0
20230704,091600,44896860,5500,5500,5500,5500,0
20230704,091500,44896860,5500,5500,5500,5500,0
20230704,091400,44896860,5500,5500,5500,5500,5
20230704,091300,44869360,5510,5540,5540,5510,749
20230704,091200,40742340,5540,5540,5540,5540,0
20230704,091100,40742340,5540,5540,5540,5540,1
20230704,091000,40736800,5560,5500,5580,5480,1279
20230704,090900,33688520,5500,5490,5500,5490,10
20230704,090800,33633570,5480,5430,5480,5430,1862
20230704,090700,23492000,5440,5450,5450,5440,286
20230704,090600,21936150,5450,5450,5450,5450,191
20230704,090500,20895200,5470,5470,5470,5470,15
20230704,090400,20813150,5470,5450,5470,5450,3
20230704,090300,20796760,5470,5460,5500,5450,2127
20230704,090200,9204160,5470,5470,5470,5470,0
20230704,090100,9204160,5470,5470,5470,5470,306
20230704,090000,7530340,5510,5510,5510,5490,353