KissMeData/080010/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194200,130744250,5790,5790,5790,5790,300
20230705,194100,130744250,5790,5790,5790,5790,0
20230705,194000,130744250,5790,5790,5790,5790,0
20230705,193900,130744250,5790,5790,5790,5790,0
20230705,193800,130744250,5790,5790,5790,5790,0
20230705,193700,130744250,5790,5790,5790,5790,0
20230705,193600,130744250,5790,5790,5790,5790,0
20230705,193500,130744250,5790,5790,5790,5790,0
20230705,193400,130744250,5790,5790,5790,5790,0
20230705,193300,130744250,5790,5790,5790,5790,0
20230705,193200,130744250,5790,5790,5790,5790,0
20230705,193100,130744250,5790,5790,5790,5790,0
20230705,193000,130744250,5790,5790,5790,5790,0
20230705,192900,130744250,5790,5790,5790,5790,0
20230705,192800,130744250,5790,5790,5790,5790,0
20230705,192700,130744250,5790,5790,5790,5790,0
20230705,192600,130744250,5790,5790,5790,5790,0
20230705,192500,130744250,5790,5790,5790,5790,0
20230705,192400,130744250,5790,5790,5790,5790,0
20230705,192300,130744250,5790,5790,5790,5790,0
20230705,192200,130744250,5790,5790,5790,5790,0
20230705,192100,130744250,5790,5790,5790,5790,0
20230705,192000,130744250,5790,5790,5790,5790,0
20230705,191900,130744250,5790,5790,5790,5790,0
20230705,191800,130744250,5790,5790,5790,5790,0
20230705,191700,130744250,5790,5790,5790,5790,0
20230705,191600,130744250,5790,5790,5790,5790,0
20230705,191500,130744250,5790,5790,5790,5790,0
20230705,191400,130744250,5790,5790,5790,5790,0
20230705,191300,130744250,5790,5790,5790,5790,0
20230705,191200,130744250,5790,5790,5790,5790,300
20230705,191100,130744250,5790,5790,5790,5790,0
20230705,191000,130744250,5790,5790,5790,5790,0
20230705,190900,130744250,5790,5790,5790,5790,0
20230705,190800,130744250,5790,5790,5790,5790,0
20230705,190700,130744250,5790,5790,5790,5790,0
20230705,190600,130744250,5790,5790,5790,5790,0
20230705,190500,130744250,5790,5790,5790,5790,0
20230705,190400,130744250,5790,5790,5790,5790,0
20230705,190300,130744250,5790,5790,5790,5790,0
20230705,190200,130744250,5790,5790,5790,5790,0
20230705,190100,130744250,5790,5790,5790,5790,0
20230705,190000,130744250,5790,5790,5790,5790,0
20230705,185900,130744250,5790,5790,5790,5790,0
20230705,185800,130744250,5790,5790,5790,5790,0
20230705,185700,130744250,5790,5790,5790,5790,0
20230705,185600,130744250,5790,5790,5790,5790,0
20230705,185500,130744250,5790,5790,5790,5790,0
20230705,185400,130744250,5790,5790,5790,5790,0
20230705,185300,130744250,5790,5790,5790,5790,0
20230705,185200,130744250,5790,5790,5790,5790,0
20230705,185100,130744250,5790,5790,5790,5790,0
20230705,185000,130744250,5790,5790,5790,5790,0
20230705,184900,130744250,5790,5790,5790,5790,0
20230705,184800,130744250,5790,5790,5790,5790,0
20230705,184700,130744250,5790,5790,5790,5790,0
20230705,184600,130744250,5790,5790,5790,5790,0
20230705,184500,130744250,5790,5790,5790,5790,0
20230705,184400,130744250,5790,5790,5790,5790,0
20230705,184300,130744250,5790,5790,5790,5790,0
20230705,184200,130744250,5790,5790,5790,5790,300
20230705,184100,130744250,5790,5790,5790,5790,0
20230705,184000,130744250,5790,5790,5790,5790,0
20230705,183900,130744250,5790,5790,5790,5790,0
20230705,183800,130744250,5790,5790,5790,5790,0
20230705,183700,130744250,5790,5790,5790,5790,0
20230705,183600,130744250,5790,5790,5790,5790,0
20230705,183500,130744250,5790,5790,5790,5790,0
20230705,183400,130744250,5790,5790,5790,5790,0
20230705,183300,130744250,5790,5790,5790,5790,0
20230705,183200,130744250,5790,5790,5790,5790,0
20230705,183100,130744250,5790,5790,5790,5790,0
20230705,183000,130744250,5790,5790,5790,5790,0
20230705,182900,130744250,5790,5790,5790,5790,0
20230705,182800,130744250,5790,5790,5790,5790,0
20230705,182700,130744250,5790,5790,5790,5790,0
20230705,182600,130744250,5790,5790,5790,5790,0
20230705,182500,130744250,5790,5790,5790,5790,0
20230705,182400,130744250,5790,5790,5790,5790,0
20230705,182300,130744250,5790,5790,5790,5790,0
20230705,182200,130744250,5790,5790,5790,5790,0
20230705,182100,130744250,5790,5790,5790,5790,0
20230705,182000,130744250,5790,5790,5790,5790,0
20230705,181900,130744250,5790,5790,5790,5790,0
20230705,181800,130744250,5790,5790,5790,5790,0
20230705,181700,130744250,5790,5790,5790,5790,0
20230705,181600,130744250,5790,5790,5790,5790,0
20230705,181500,130744250,5790,5790,5790,5790,0
20230705,181400,130744250,5790,5790,5790,5790,0
20230705,181300,130744250,5790,5790,5790,5790,0
20230705,181200,130744250,5790,5790,5790,5790,300
20230705,181100,130744250,5790,5790,5790,5790,0
20230705,181000,130744250,5790,5790,5790,5790,0
20230705,180900,130744250,5790,5790,5790,5790,0
20230705,180800,130744250,5790,5790,5790,5790,0
20230705,180700,130744250,5790,5790,5790,5790,0
20230705,180600,130744250,5790,5790,5790,5790,0
20230705,180500,130744250,5790,5790,5790,5790,0
20230705,180400,130744250,5790,5790,5790,5790,0
20230705,180300,130744250,5790,5790,5790,5790,0
20230705,180200,130744250,5790,5790,5790,5790,0
20230705,180100,130744250,5790,5790,5790,5790,0
20230705,180000,130744250,5790,5790,5790,5790,0
20230705,175900,130744250,5790,5790,5790,5790,0
20230705,175800,130744250,5790,5790,5790,5790,0
20230705,175700,130744250,5790,5790,5790,5790,0
20230705,175600,130744250,5790,5790,5790,5790,0
20230705,175500,130744250,5790,5790,5790,5790,0
20230705,175400,130744250,5790,5790,5790,5790,0
20230705,175300,130744250,5790,5790,5790,5790,0
20230705,175200,130744250,5790,5790,5790,5790,0
20230705,175100,130744250,5790,5790,5790,5790,0
20230705,175000,130744250,5790,5790,5790,5790,0
20230705,174900,130744250,5790,5790,5790,5790,0
20230705,174800,130744250,5790,5790,5790,5790,0
20230705,174700,130744250,5790,5790,5790,5790,0
20230705,174600,130744250,5790,5790,5790,5790,0
20230705,174500,130744250,5790,5790,5790,5790,0
20230705,174400,130744250,5790,5790,5790,5790,0
20230705,174300,130744250,5790,5790,5790,5790,0
20230705,174200,130744250,5790,5790,5790,5790,300
20230705,174100,130744250,5790,5790,5790,5790,0
20230705,174000,130744250,5790,5790,5790,5790,0
20230705,173900,130744250,5790,5790,5790,5790,0
20230705,173800,130744250,5790,5790,5790,5790,0
20230705,173700,130744250,5790,5790,5790,5790,0
20230705,173600,130744250,5790,5790,5790,5790,0
20230705,173500,130744250,5790,5790,5790,5790,0
20230705,173400,130744250,5790,5790,5790,5790,0
20230705,173300,130744250,5790,5790,5790,5790,0
20230705,173200,130744250,5790,5790,5790,5790,0
20230705,173100,130744250,5790,5790,5790,5790,0
20230705,173000,130744250,5790,5790,5790,5790,0
20230705,172900,130744250,5790,5790,5790,5790,0
20230705,172800,130744250,5790,5790,5790,5790,0
20230705,172700,130744250,5790,5790,5790,5790,0
20230705,172600,130744250,5790,5790,5790,5790,0
20230705,172500,130744250,5790,5790,5790,5790,0
20230705,172400,130744250,5790,5790,5790,5790,0
20230705,172300,130744250,5790,5790,5790,5790,0
20230705,172200,130744250,5790,5790,5790,5790,0
20230705,172100,130744250,5790,5790,5790,5790,0
20230705,172000,130744250,5790,5790,5790,5790,0
20230705,171900,130744250,5790,5790,5790,5790,0
20230705,171800,130744250,5790,5790,5790,5790,0
20230705,171700,130744250,5790,5790,5790,5790,0
20230705,171600,130744250,5790,5790,5790,5790,0
20230705,171500,130744250,5790,5790,5790,5790,0
20230705,171400,130744250,5790,5790,5790,5790,0
20230705,171300,130744250,5790,5790,5790,5790,0
20230705,171200,130744250,5790,5790,5790,5790,300
20230705,171100,130744250,5790,5790,5790,5790,0
20230705,171000,130744250,5790,5790,5790,5790,0
20230705,170900,130744250,5790,5790,5790,5790,0
20230705,170800,130744250,5790,5790,5790,5790,0
20230705,170700,130744250,5790,5790,5790,5790,0
20230705,170600,130744250,5790,5790,5790,5790,0
20230705,170500,130744250,5790,5790,5790,5790,0
20230705,170400,130744250,5790,5790,5790,5790,0
20230705,170300,130744250,5790,5790,5790,5790,0
20230705,170200,130744250,5790,5790,5790,5790,0
20230705,170100,130744250,5790,5790,5790,5790,0
20230705,170000,130744250,5790,5790,5790,5790,0
20230705,165900,130744250,5790,5790,5790,5790,0
20230705,165800,130744250,5790,5790,5790,5790,0
20230705,165700,130744250,5790,5790,5790,5790,0
20230705,165600,130744250,5790,5790,5790,5790,0
20230705,165500,130744250,5790,5790,5790,5790,0
20230705,165400,130744250,5790,5790,5790,5790,0
20230705,165300,130744250,5790,5790,5790,5790,0
20230705,165200,130744250,5790,5790,5790,5790,0
20230705,165100,130744250,5790,5790,5790,5790,0
20230705,165000,130744250,5790,5790,5790,5790,0
20230705,164900,130744250,5790,5790,5790,5790,0
20230705,164800,130744250,5790,5790,5790,5790,0
20230705,164700,130744250,5790,5790,5790,5790,0
20230705,164600,130744250,5790,5790,5790,5790,0
20230705,164500,130744250,5790,5790,5790,5790,0
20230705,164400,130744250,5790,5790,5790,5790,0
20230705,164300,130744250,5790,5790,5790,5790,0
20230705,164200,130744250,5790,5790,5790,5790,300
20230705,164100,130744250,5790,5790,5790,5790,0
20230705,164000,130744250,5790,5790,5790,5790,0
20230705,163900,130744250,5790,5790,5790,5790,0
20230705,163800,130744250,5790,5790,5790,5790,0
20230705,163700,130744250,5790,5790,5790,5790,0
20230705,163600,130744250,5790,5790,5790,5790,0
20230705,163500,130744250,5790,5790,5790,5790,0
20230705,163400,130744250,5790,5790,5790,5790,0
20230705,163300,130744250,5790,5790,5790,5790,0
20230705,163200,130744250,5790,5790,5790,5790,0
20230705,163100,130744250,5790,5790,5790,5790,0
20230705,163000,130744250,5790,5790,5790,5790,0
20230705,162900,130744250,5790,5790,5790,5790,0
20230705,162800,130744250,5790,5790,5790,5790,0
20230705,162700,130744250,5790,5790,5790,5790,0
20230705,162600,130744250,5790,5790,5790,5790,0
20230705,162500,130744250,5790,5790,5790,5790,0
20230705,162400,130744250,5790,5790,5790,5790,0
20230705,162300,130744250,5790,5790,5790,5790,0
20230705,162200,130744250,5790,5790,5790,5790,0
20230705,162100,130744250,5790,5790,5790,5790,0
20230705,162000,130744250,5790,5790,5790,5790,0
20230705,161900,130744250,5790,5790,5790,5790,0
20230705,161800,130744250,5790,5790,5790,5790,0
20230705,161700,130744250,5790,5790,5790,5790,0
20230705,161600,130744250,5790,5790,5790,5790,0
20230705,161500,130744250,5790,5790,5790,5790,0
20230705,161400,130744250,5790,5790,5790,5790,0
20230705,161300,130744250,5790,5790,5790,5790,0
20230705,161200,130744250,5790,5790,5790,5790,300
20230705,161100,130744250,5790,5790,5790,5790,0
20230705,161000,130744250,5790,5790,5790,5790,0
20230705,160900,130744250,5790,5790,5790,5790,0
20230705,160800,130744250,5790,5790,5790,5790,0
20230705,160700,130744250,5790,5790,5790,5790,0
20230705,160600,130744250,5790,5790,5790,5790,0
20230705,160500,130744250,5790,5790,5790,5790,0
20230705,160400,130744250,5790,5790,5790,5790,0
20230705,160300,130744250,5790,5790,5790,5790,0
20230705,160200,130744250,5790,5790,5790,5790,0
20230705,160100,130744250,5790,5790,5790,5790,0
20230705,160000,130744250,5790,5790,5790,5790,0
20230705,155900,130744250,5790,5790,5790,5790,0
20230705,155800,130744250,5790,5790,5790,5790,0
20230705,155700,130744250,5790,5790,5790,5790,0
20230705,155600,130744250,5790,5790,5790,5790,0
20230705,155500,130744250,5790,5790,5790,5790,0
20230705,155400,130744250,5790,5790,5790,5790,0
20230705,155300,130744250,5790,5790,5790,5790,0
20230705,155200,130744250,5790,5790,5790,5790,0
20230705,155100,130744250,5790,5790,5790,5790,0
20230705,155000,130744250,5790,5790,5790,5790,0
20230705,154900,130744250,5790,5790,5790,5790,0
20230705,154800,130744250,5790,5790,5790,5790,0
20230705,154700,130744250,5790,5790,5790,5790,0
20230705,154600,130744250,5790,5790,5790,5790,0
20230705,154500,130744250,5790,5790,5790,5790,0
20230705,154400,130744250,5790,5790,5790,5790,0
20230705,154300,130744250,5790,5790,5790,5790,0
20230705,154200,130744250,5790,5790,5790,5790,300
20230705,154100,130744250,5790,5790,5790,5790,0
20230705,154000,130744250,5790,5790,5790,5790,0
20230705,153900,130744250,5790,5790,5790,5790,0
20230705,153800,130744250,5790,5790,5790,5790,0
20230705,153700,130744250,5790,5790,5790,5790,0
20230705,153600,130744250,5790,5790,5790,5790,0
20230705,153500,130744250,5790,5790,5790,5790,0
20230705,153400,130744250,5790,5790,5790,5790,0
20230705,153300,130744250,5790,5790,5790,5790,0
20230705,153200,130744250,5790,5790,5790,5790,0
20230705,153100,130744250,5790,5790,5790,5790,0
20230705,153000,130744250,5790,5790,5790,5790,300
20230705,152900,129007250,5810,5810,5810,5810,0
20230705,152800,129007250,5810,5810,5810,5810,0
20230705,152700,129007250,5810,5810,5810,5810,0
20230705,152600,129007250,5810,5810,5810,5810,0
20230705,152500,129007250,5810,5810,5810,5810,0
20230705,152400,129007250,5810,5810,5810,5810,0
20230705,152300,129007250,5810,5810,5810,5810,0
20230705,152200,129007250,5810,5810,5810,5810,0
20230705,152100,129007250,5810,5810,5810,5810,0
20230705,152000,129007250,5810,5810,5810,5810,0
20230705,151900,129007250,5810,5810,5810,5810,300
20230705,151800,127264250,5810,5810,5810,5810,1
20230705,151700,127258440,5780,5780,5780,5780,750
20230705,151600,122923440,5780,5810,5810,5780,547
20230705,151500,119758640,5810,5810,5810,5810,234
20230705,151400,118399100,5780,5780,5780,5780,0
20230705,151300,118399100,5780,5780,5780,5780,434
20230705,151200,115890580,5780,5780,5780,5780,0
20230705,151100,115890580,5780,5780,5780,5780,2746
20230705,151000,100018700,5780,5790,5790,5780,1050
20230705,150900,93948830,5800,5800,5800,5800,0
20230705,150800,93948830,5800,5800,5800,5800,650
20230705,150700,90178830,5790,5790,5790,5790,0
20230705,150600,90178830,5790,5790,5790,5790,0
20230705,150500,90178830,5790,5790,5790,5790,0
20230705,150400,90178830,5790,5790,5790,5790,0
20230705,150300,90178830,5790,5790,5790,5790,1000
20230705,150200,84388830,5790,5810,5820,5790,603
20230705,150100,80893220,5820,5820,5820,5820,4
20230705,150000,80869940,5820,5820,5820,5820,0
20230705,145900,80869940,5820,5820,5820,5820,0
20230705,145800,80869940,5820,5820,5820,5820,0
20230705,145700,80869940,5820,5820,5820,5820,0
20230705,145600,80869940,5820,5820,5820,5820,0
20230705,145500,80869940,5820,5820,5820,5820,0
20230705,145400,80869940,5820,5820,5820,5820,0
20230705,145300,80869940,5820,5820,5820,5820,0
20230705,145200,80869940,5820,5820,5820,5820,0
20230705,145100,80869940,5820,5820,5820,5820,0
20230705,145000,80869940,5820,5820,5820,5820,285
20230705,144900,79211240,5820,5820,5820,5820,0
20230705,144800,79211240,5820,5820,5820,5820,0
20230705,144700,79211240,5820,5820,5820,5820,0
20230705,144600,79211240,5820,5820,5820,5820,0
20230705,144500,79211240,5820,5820,5820,5820,0
20230705,144400,79211240,5820,5820,5820,5820,0
20230705,144300,79211240,5820,5820,5820,5820,0
20230705,144200,79211240,5820,5820,5820,5820,0
20230705,144100,79211240,5820,5820,5820,5820,0
20230705,144000,79211240,5820,5820,5820,5820,0
20230705,143900,79211240,5820,5820,5820,5820,0
20230705,143800,79211240,5820,5820,5820,5820,0
20230705,143700,79211240,5820,5820,5820,5820,0
20230705,143600,79211240,5820,5820,5820,5820,100
20230705,143500,78629240,5820,5820,5820,5820,0
20230705,143400,78629240,5820,5820,5820,5820,160
20230705,143300,77698040,5820,5820,5820,5820,0
20230705,143200,77698040,5820,5820,5820,5820,0
20230705,143100,77698040,5820,5820,5820,5820,116
20230705,143000,77022920,5820,5820,5820,5820,1
20230705,142900,77017100,5830,5830,5830,5830,0
20230705,142800,77017100,5830,5830,5830,5830,0
20230705,142700,77017100,5830,5830,5830,5830,0
20230705,142600,77017100,5830,5830,5830,5830,0
20230705,142500,77017100,5830,5830,5830,5830,0
20230705,142400,77017100,5830,5820,5830,5820,9
20230705,142300,76964640,5800,5800,5800,5800,0
20230705,142200,76964640,5800,5800,5800,5800,30
20230705,142100,76790640,5800,5800,5800,5800,0
20230705,142000,76790640,5800,5800,5800,5800,0
20230705,141900,76790640,5800,5800,5800,5800,0
20230705,141800,76790640,5800,5800,5800,5800,153
20230705,141700,75903240,5800,5800,5800,5800,1
20230705,141600,75897440,5820,5820,5820,5820,0
20230705,141500,75897440,5820,5820,5820,5820,0
20230705,141400,75897440,5820,5820,5820,5820,0
20230705,141300,75897440,5820,5820,5820,5820,0
20230705,141200,75897440,5820,5820,5820,5820,0
20230705,141100,75897440,5820,5820,5820,5820,2073
20230705,141000,63832580,5820,5820,5820,5820,27
20230705,140900,63675440,5820,5820,5820,5820,0
20230705,140800,63675440,5820,5820,5820,5820,0
20230705,140700,63675440,5820,5820,5820,5820,0
20230705,140600,63675440,5820,5820,5820,5820,0
20230705,140500,63675440,5820,5820,5820,5820,0
20230705,140400,63675440,5820,5820,5820,5820,0
20230705,140300,63675440,5820,5820,5820,5820,0
20230705,140200,63675440,5820,5820,5820,5820,0
20230705,140100,63675440,5820,5820,5820,5820,0
20230705,140000,63675440,5820,5820,5820,5820,0
20230705,135900,63675440,5820,5820,5820,5820,0
20230705,135800,63675440,5820,5820,5820,5820,2
20230705,135700,63663800,5820,5820,5820,5820,0
20230705,135600,63663800,5820,5820,5820,5820,0
20230705,135500,63663800,5820,5820,5820,5820,0
20230705,135400,63663800,5820,5820,5820,5820,0
20230705,135300,63663800,5820,5820,5820,5820,1
20230705,135200,63657980,5820,5820,5820,5820,0
20230705,135100,63657980,5820,5820,5820,5820,0
20230705,135000,63657980,5820,5820,5820,5820,0
20230705,134900,63657980,5820,5820,5820,5820,0
20230705,134800,63657980,5820,5820,5820,5820,1
20230705,134700,63652160,5820,5820,5820,5820,0
20230705,134600,63652160,5820,5820,5820,5820,1
20230705,134500,63646340,5790,5790,5790,5790,0
20230705,134400,63646340,5790,5790,5790,5790,0
20230705,134300,63646340,5790,5790,5790,5790,0
20230705,134200,63646340,5790,5790,5790,5790,0
20230705,134100,63646340,5790,5790,5790,5790,0
20230705,134000,63646340,5790,5790,5790,5790,0
20230705,133900,63646340,5790,5790,5790,5790,0
20230705,133800,63646340,5790,5790,5790,5790,0
20230705,133700,63646340,5790,5790,5790,5790,0
20230705,133600,63646340,5790,5790,5790,5790,0
20230705,133500,63646340,5790,5790,5790,5790,0
20230705,133400,63646340,5790,5790,5790,5790,0
20230705,133300,63646340,5790,5790,5790,5790,0
20230705,133200,63646340,5790,5790,5790,5790,0
20230705,133100,63646340,5790,5790,5790,5790,0
20230705,133000,63646340,5790,5790,5790,5790,0
20230705,132900,63646340,5790,5810,5810,5790,50
20230705,132800,63356280,5810,5810,5810,5810,0
20230705,132700,63356280,5810,5810,5810,5810,0
20230705,132600,63356280,5810,5810,5810,5810,0
20230705,132500,63356280,5810,5810,5810,5810,1
20230705,132400,63350470,5820,5820,5820,5820,0
20230705,132300,63350470,5820,5820,5820,5820,0
20230705,132200,63350470,5820,5820,5820,5820,0
20230705,132100,63350470,5820,5820,5820,5820,0
20230705,132000,63350470,5820,5820,5820,5820,0
20230705,131900,63350470,5820,5820,5820,5820,2
20230705,131800,63338830,5810,5810,5810,5810,0
20230705,131700,63338830,5810,5810,5810,5810,0
20230705,131600,63338830,5810,5810,5810,5810,0
20230705,131500,63338830,5810,5810,5810,5810,200
20230705,131400,62176830,5820,5820,5820,5820,15
20230705,131300,62089530,5810,5810,5810,5810,0
20230705,131200,62089530,5810,5810,5810,5810,0
20230705,131100,62089530,5810,5810,5810,5810,0
20230705,131000,62089530,5810,5810,5810,5810,0
20230705,130900,62089530,5810,5810,5810,5810,0
20230705,130800,62089530,5810,5810,5810,5810,0
20230705,130700,62089530,5810,5810,5810,5810,0
20230705,130600,62089530,5810,5810,5810,5810,0
20230705,130500,62089530,5810,5810,5810,5810,0
20230705,130400,62089530,5810,5810,5810,5810,10
20230705,130300,62031430,5810,5810,5810,5810,0
20230705,130200,62031430,5810,5810,5810,5810,0
20230705,130100,62031430,5810,5810,5810,5810,0
20230705,130000,62031430,5810,5810,5810,5810,0
20230705,125900,62031430,5810,5810,5810,5810,0
20230705,125800,62031430,5810,5810,5810,5810,0
20230705,125700,62031430,5810,5810,5810,5810,0
20230705,125600,62031430,5810,5810,5810,5810,0
20230705,125500,62031430,5810,5810,5810,5810,0
20230705,125400,62031430,5810,5810,5810,5810,0
20230705,125300,62031430,5810,5810,5810,5810,0
20230705,125200,62031430,5810,5810,5810,5810,0
20230705,125100,62031430,5810,5810,5810,5810,100
20230705,125000,61450430,5810,5810,5810,5810,1
20230705,124900,61444620,5830,5830,5830,5830,0
20230705,124800,61444620,5830,5830,5830,5830,0
20230705,124700,61444620,5830,5830,5830,5830,0
20230705,124600,61444620,5830,5830,5830,5830,0
20230705,124500,61444620,5830,5830,5830,5830,0
20230705,124400,61444620,5830,5830,5830,5830,0
20230705,124300,61444620,5830,5830,5830,5830,0
20230705,124200,61444620,5830,5830,5830,5830,0
20230705,124100,61444620,5830,5830,5830,5830,0
20230705,124000,61444620,5830,5830,5830,5830,0
20230705,123900,61444620,5830,5830,5830,5830,0
20230705,123800,61444620,5830,5830,5830,5830,0
20230705,123700,61444620,5830,5830,5830,5830,0
20230705,123600,61444620,5830,5830,5830,5830,25
20230705,123500,61298870,5830,5830,5830,5830,1
20230705,123400,61293040,5840,5840,5840,5840,10
20230705,123300,61234640,5840,5810,5840,5810,2
20230705,123200,61222990,5780,5790,5790,5780,1387
20230705,123100,53197850,5810,5810,5810,5810,0
20230705,123000,53197850,5810,5810,5810,5810,38
20230705,122900,52977070,5800,5800,5800,5800,0
20230705,122800,52977070,5800,5800,5800,5800,0
20230705,122700,52977070,5800,5800,5800,5800,0
20230705,122600,52977070,5800,5800,5800,5800,0
20230705,122500,52977070,5800,5800,5800,5800,0
20230705,122400,52977070,5800,5800,5800,5800,0
20230705,122300,52977070,5800,5800,5800,5800,0
20230705,122200,52977070,5800,5800,5800,5800,631
20230705,122100,49317270,5800,5800,5800,5800,0
20230705,122000,49317270,5800,5800,5800,5800,150
20230705,121900,48447270,5810,5810,5810,5810,0
20230705,121800,48447270,5810,5810,5810,5810,0
20230705,121700,48447270,5810,5810,5810,5810,0
20230705,121600,48447270,5810,5810,5810,5810,0
20230705,121500,48447270,5810,5810,5810,5810,0
20230705,121400,48447270,5810,5810,5810,5810,0
20230705,121300,48447270,5810,5810,5810,5810,0
20230705,121200,48447270,5810,5810,5810,5810,0
20230705,121100,48447270,5810,5810,5810,5810,0
20230705,121000,48447270,5810,5810,5810,5810,100
20230705,120900,47866270,5810,5810,5810,5810,0
20230705,120800,47866270,5810,5810,5810,5810,0
20230705,120700,47866270,5810,5810,5810,5810,0
20230705,120600,47866270,5810,5810,5810,5810,0
20230705,120500,47866270,5810,5810,5810,5810,1152
20230705,120400,41173150,5820,5820,5820,5820,0
20230705,120300,41173150,5820,5820,5820,5820,0
20230705,120200,41173150,5820,5820,5820,5820,0
20230705,120100,41173150,5820,5820,5820,5820,0
20230705,120000,41173150,5820,5820,5820,5820,0
20230705,115900,41173150,5820,5820,5820,5820,0
20230705,115800,41173150,5820,5820,5820,5820,0
20230705,115700,41173150,5820,5820,5820,5820,0
20230705,115600,41173150,5820,5820,5820,5820,0
20230705,115500,41173150,5820,5820,5820,5820,0
20230705,115400,41173150,5820,5820,5820,5820,0
20230705,115300,41173150,5820,5820,5820,5820,0
20230705,115200,41173150,5820,5820,5820,5820,0
20230705,115100,41173150,5820,5820,5820,5820,0
20230705,115000,41173150,5820,5820,5820,5820,0
20230705,114900,41173150,5820,5820,5820,5820,63
20230705,114800,40806490,5810,5810,5810,5810,0
20230705,114700,40806490,5810,5810,5810,5810,0
20230705,114600,40806490,5810,5810,5810,5810,0
20230705,114500,40806490,5810,5810,5810,5810,0
20230705,114400,40806490,5810,5810,5810,5810,0
20230705,114300,40806490,5810,5810,5810,5810,0
20230705,114200,40806490,5810,5830,5830,5810,9
20230705,114100,40754180,5830,5830,5830,5830,0
20230705,114000,40754180,5830,5830,5830,5830,0
20230705,113900,40754180,5830,5830,5830,5830,0
20230705,113800,40754180,5830,5830,5830,5830,0
20230705,113700,40754180,5830,5830,5830,5830,0
20230705,113600,40754180,5830,5830,5830,5830,0
20230705,113500,40754180,5830,5830,5830,5830,0
20230705,113400,40754180,5830,5830,5830,5830,0
20230705,113300,40754180,5830,5830,5830,5830,0
20230705,113200,40754180,5830,5830,5830,5830,0
20230705,113100,40754180,5830,5830,5830,5830,0
20230705,113000,40754180,5830,5830,5830,5830,4
20230705,112900,40730860,5830,5830,5830,5830,5
20230705,112800,40701710,5850,5840,5850,5840,150
20230705,112700,39824300,5840,5840,5840,5840,0
20230705,112600,39824300,5840,5840,5840,5840,10
20230705,112500,39765900,5830,5830,5830,5830,0
20230705,112400,39765900,5830,5830,5830,5830,0
20230705,112300,39765900,5830,5830,5830,5830,0
20230705,112200,39765900,5830,5830,5830,5830,0
20230705,112100,39765900,5830,5830,5830,5830,0
20230705,112000,39765900,5830,5830,5830,5830,0
20230705,111900,39765900,5830,5830,5830,5830,0
20230705,111800,39765900,5830,5830,5830,5830,0
20230705,111700,39765900,5830,5830,5830,5830,0
20230705,111600,39765900,5830,5830,5830,5830,0
20230705,111500,39765900,5830,5830,5830,5830,0
20230705,111400,39765900,5830,5830,5830,5830,0
20230705,111300,39765900,5830,5830,5830,5830,0
20230705,111200,39765900,5830,5830,5830,5830,0
20230705,111100,39765900,5830,5830,5830,5830,0
20230705,111000,39765900,5830,5830,5830,5830,0
20230705,110900,39765900,5830,5830,5830,5830,0
20230705,110800,39765900,5830,5830,5830,5830,2
20230705,110700,39754240,5810,5810,5810,5810,0
20230705,110600,39754240,5810,5810,5810,5810,0
20230705,110500,39754240,5810,5820,5820,5810,100
20230705,110400,39172800,5820,5820,5820,5820,0
20230705,110300,39172800,5820,5820,5820,5820,0
20230705,110200,39172800,5820,5820,5820,5820,0
20230705,110100,39172800,5820,5820,5820,5820,0
20230705,110000,39172800,5820,5820,5820,5820,0
20230705,105900,39172800,5820,5820,5820,5820,0
20230705,105800,39172800,5820,5820,5820,5820,0
20230705,105700,39172800,5820,5820,5820,5820,0
20230705,105600,39172800,5820,5820,5820,5820,30
20230705,105500,38998200,5820,5820,5820,5820,0
20230705,105400,38998200,5820,5820,5820,5820,0
20230705,105300,38998200,5820,5820,5820,5820,0
20230705,105200,38998200,5820,5820,5820,5820,0
20230705,105100,38998200,5820,5820,5820,5820,0
20230705,105000,38998200,5820,5820,5820,5820,0
20230705,104900,38998200,5820,5820,5820,5820,105
20230705,104800,38387100,5820,5820,5820,5820,2
20230705,104700,38375460,5850,5850,5850,5850,0
20230705,104600,38375460,5850,5850,5850,5850,9
20230705,104500,38322810,5850,5850,5850,5850,0
20230705,104400,38322810,5850,5850,5850,5850,0
20230705,104300,38322810,5850,5850,5850,5850,0
20230705,104200,38322810,5850,5850,5850,5850,0
20230705,104100,38322810,5850,5850,5850,5850,0
20230705,104000,38322810,5850,5850,5850,5850,0
20230705,103900,38322810,5850,5850,5850,5850,0
20230705,103800,38322810,5850,5850,5850,5850,0
20230705,103700,38322810,5850,5850,5850,5850,0
20230705,103600,38322810,5850,5850,5850,5850,0
20230705,103500,38322810,5850,5850,5850,5850,0
20230705,103400,38322810,5850,5850,5850,5850,0
20230705,103300,38322810,5850,5840,5850,5840,14
20230705,103200,38240920,5820,5820,5820,5820,0
20230705,103100,38240920,5820,5820,5820,5820,0
20230705,103000,38240920,5820,5820,5820,5820,0
20230705,102900,38240920,5820,5820,5820,5820,0
20230705,102800,38240920,5820,5820,5820,5820,0
20230705,102700,38240920,5820,5820,5820,5820,0
20230705,102600,38240920,5820,5820,5820,5820,0
20230705,102500,38240920,5820,5820,5820,5820,0
20230705,102400,38240920,5820,5820,5820,5820,0
20230705,102300,38240920,5820,5820,5820,5820,0
20230705,102200,38240920,5820,5820,5820,5820,2
20230705,102100,38229280,5820,5820,5820,5820,2
20230705,102000,38217640,5830,5830,5830,5820,76
20230705,101900,37774580,5860,5860,5860,5860,0
20230705,101800,37774580,5860,5860,5860,5860,0
20230705,101700,37774580,5860,5860,5860,5860,0
20230705,101600,37774580,5860,5860,5860,5860,0
20230705,101500,37774580,5860,5860,5860,5860,0
20230705,101400,37774580,5860,5860,5860,5860,0
20230705,101300,37774580,5860,5860,5860,5860,0
20230705,101200,37774580,5860,5860,5860,5860,0
20230705,101100,37774580,5860,5860,5860,5860,0
20230705,101000,37774580,5860,5860,5860,5860,0
20230705,100900,37774580,5860,5860,5860,5860,0
20230705,100800,37774580,5860,5860,5860,5860,0
20230705,100700,37774580,5860,5860,5860,5860,0
20230705,100600,37774580,5860,5840,5860,5840,48
20230705,100500,37493390,5820,5820,5820,5820,0
20230705,100400,37493390,5820,5820,5820,5820,0
20230705,100300,37493390,5820,5820,5820,5820,0
20230705,100200,37493390,5820,5820,5820,5820,0
20230705,100100,37493390,5820,5820,5820,5820,0
20230705,100000,37493390,5820,5820,5820,5820,122
20230705,095900,36783350,5850,5850,5850,5850,0
20230705,095800,36783350,5850,5850,5850,5850,0
20230705,095700,36783350,5850,5850,5850,5850,0
20230705,095600,36783350,5850,5850,5850,5850,0
20230705,095500,36783350,5850,5850,5850,5850,0
20230705,095400,36783350,5850,5850,5850,5850,0
20230705,095300,36783350,5850,5850,5850,5850,0
20230705,095200,36783350,5850,5850,5850,5850,0
20230705,095100,36783350,5850,5850,5850,5850,0
20230705,095000,36783350,5850,5850,5850,5850,0
20230705,094900,36783350,5850,5850,5850,5850,0
20230705,094800,36783350,5850,5850,5850,5850,0
20230705,094700,36783350,5850,5850,5850,5850,0
20230705,094600,36783350,5850,5850,5850,5850,0
20230705,094500,36783350,5850,5850,5850,5850,0
20230705,094400,36783350,5850,5850,5850,5850,0
20230705,094300,36783350,5850,5850,5850,5850,0
20230705,094200,36783350,5850,5850,5850,5850,83
20230705,094100,36297800,5850,5850,5850,5850,6
20230705,094000,36262700,5860,5860,5860,5860,0
20230705,093900,36262700,5860,5860,5860,5860,3
20230705,093800,36245120,5860,5840,5860,5840,293
20230705,093700,34533070,5850,5840,5850,5840,179
20230705,093600,33486020,5850,5850,5850,5850,650
20230705,093500,29683520,5840,5840,5840,5840,1
20230705,093400,29677680,5840,5840,5840,5840,0
20230705,093300,29677680,5840,5840,5840,5840,113
20230705,093200,29017760,5840,5840,5840,5840,0
20230705,093100,29017760,5840,5840,5840,5840,0
20230705,093000,29017760,5840,5840,5840,5840,0
20230705,092900,29017760,5840,5840,5840,5840,317
20230705,092800,27166480,5840,5840,5840,5840,0
20230705,092700,27166480,5840,5840,5840,5840,0
20230705,092600,27166480,5840,5840,5840,5840,0
20230705,092500,27166480,5840,5840,5840,5840,0
20230705,092400,27166480,5840,5840,5840,5840,0
20230705,092300,27166480,5840,5840,5840,5840,427
20230705,092200,24672800,5840,5840,5840,5840,0
20230705,092100,24672800,5840,5840,5840,5840,0
20230705,092000,24672800,5840,5840,5840,5840,0
20230705,091900,24672800,5840,5840,5840,5840,0
20230705,091800,24672800,5840,5840,5840,5840,500
20230705,091700,21752800,5840,5840,5840,5840,117
20230705,091600,21069520,5840,5840,5840,5840,838
20230705,091500,16175600,5840,5840,5840,5840,19
20230705,091400,16064640,5840,5840,5840,5840,99
20230705,091300,15486480,5840,5840,5840,5840,39
20230705,091200,15258720,5850,5850,5850,5850,184
20230705,091100,14182320,5850,5850,5850,5850,0
20230705,091000,14182320,5850,5850,5850,5850,86
20230705,090900,13679220,5850,5850,5850,5850,0
20230705,090800,13679220,5850,5850,5850,5850,170
20230705,090700,12684720,5850,5850,5850,5850,180
20230705,090600,11631720,5840,5840,5840,5840,0
20230705,090500,11631720,5840,5840,5840,5840,9
20230705,090400,11579160,5830,5820,5830,5820,42
20230705,090300,11334580,5830,5830,5830,5830,0
20230705,090200,11334580,5830,5830,5830,5830,24
20230705,090100,11194660,5840,5840,5840,5840,1
20230705,090000,11188820,5830,5810,5830,5810,1924