KissMeData/080010/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,195400,93452670,5830,5830,5830,5830,772
20230607,195300,93452670,5830,5830,5830,5830,0
20230607,195200,93452670,5830,5830,5830,5830,0
20230607,195100,93452670,5830,5830,5830,5830,0
20230607,195000,93452670,5830,5830,5830,5830,0
20230607,194900,93452670,5830,5830,5830,5830,0
20230607,194800,93452670,5830,5830,5830,5830,0
20230607,194700,93452670,5830,5830,5830,5830,0
20230607,194600,93452670,5830,5830,5830,5830,0
20230607,194500,93452670,5830,5830,5830,5830,0
20230607,194400,93452670,5830,5830,5830,5830,0
20230607,194300,93452670,5830,5830,5830,5830,0
20230607,194200,93452670,5830,5830,5830,5830,0
20230607,194100,93452670,5830,5830,5830,5830,0
20230607,194000,93452670,5830,5830,5830,5830,0
20230607,193900,93452670,5830,5830,5830,5830,0
20230607,193800,93452670,5830,5830,5830,5830,0
20230607,193700,93452670,5830,5830,5830,5830,0
20230607,193600,93452670,5830,5830,5830,5830,0
20230607,193500,93452670,5830,5830,5830,5830,0
20230607,193400,93452670,5830,5830,5830,5830,0
20230607,193300,93452670,5830,5830,5830,5830,0
20230607,193200,93452670,5830,5830,5830,5830,0
20230607,193100,93452670,5830,5830,5830,5830,0
20230607,193000,93452670,5830,5830,5830,5830,0
20230607,192900,93452670,5830,5830,5830,5830,0
20230607,192800,93452670,5830,5830,5830,5830,0
20230607,192700,93452670,5830,5830,5830,5830,0
20230607,192600,93452670,5830,5830,5830,5830,0
20230607,192500,93452670,5830,5830,5830,5830,0
20230607,192400,93452670,5830,5830,5830,5830,772
20230607,192300,93452670,5830,5830,5830,5830,0
20230607,192200,93452670,5830,5830,5830,5830,0
20230607,192100,93452670,5830,5830,5830,5830,0
20230607,192000,93452670,5830,5830,5830,5830,0
20230607,191900,93452670,5830,5830,5830,5830,0
20230607,191800,93452670,5830,5830,5830,5830,0
20230607,191700,93452670,5830,5830,5830,5830,0
20230607,191600,93452670,5830,5830,5830,5830,0
20230607,191500,93452670,5830,5830,5830,5830,0
20230607,191400,93452670,5830,5830,5830,5830,0
20230607,191300,93452670,5830,5830,5830,5830,0
20230607,191200,93452670,5830,5830,5830,5830,0
20230607,191100,93452670,5830,5830,5830,5830,0
20230607,191000,93452670,5830,5830,5830,5830,0
20230607,190900,93452670,5830,5830,5830,5830,0
20230607,190800,93452670,5830,5830,5830,5830,0
20230607,190700,93452670,5830,5830,5830,5830,0
20230607,190600,93452670,5830,5830,5830,5830,0
20230607,190500,93452670,5830,5830,5830,5830,0
20230607,190400,93452670,5830,5830,5830,5830,0
20230607,190300,93452670,5830,5830,5830,5830,0
20230607,190200,93452670,5830,5830,5830,5830,0
20230607,190100,93452670,5830,5830,5830,5830,0
20230607,190000,93452670,5830,5830,5830,5830,0
20230607,185900,93452670,5830,5830,5830,5830,0
20230607,185800,93452670,5830,5830,5830,5830,0
20230607,185700,93452670,5830,5830,5830,5830,0
20230607,185600,93452670,5830,5830,5830,5830,0
20230607,185500,93452670,5830,5830,5830,5830,0
20230607,185400,93452670,5830,5830,5830,5830,772
20230607,185300,93452670,5830,5830,5830,5830,0
20230607,185200,93452670,5830,5830,5830,5830,0
20230607,185100,93452670,5830,5830,5830,5830,0
20230607,185000,93452670,5830,5830,5830,5830,0
20230607,184900,93452670,5830,5830,5830,5830,0
20230607,184800,93452670,5830,5830,5830,5830,0
20230607,184700,93452670,5830,5830,5830,5830,0
20230607,184600,93452670,5830,5830,5830,5830,0
20230607,184500,93452670,5830,5830,5830,5830,0
20230607,184400,93452670,5830,5830,5830,5830,0
20230607,184300,93452670,5830,5830,5830,5830,0
20230607,184200,93452670,5830,5830,5830,5830,0
20230607,184100,93452670,5830,5830,5830,5830,0
20230607,184000,93452670,5830,5830,5830,5830,0
20230607,183900,93452670,5830,5830,5830,5830,0
20230607,183800,93452670,5830,5830,5830,5830,0
20230607,183700,93452670,5830,5830,5830,5830,0
20230607,183600,93452670,5830,5830,5830,5830,0
20230607,183500,93452670,5830,5830,5830,5830,0
20230607,183400,93452670,5830,5830,5830,5830,0
20230607,183300,93452670,5830,5830,5830,5830,0
20230607,183200,93452670,5830,5830,5830,5830,0
20230607,183100,93452670,5830,5830,5830,5830,0
20230607,183000,93452670,5830,5830,5830,5830,0
20230607,182900,93452670,5830,5830,5830,5830,0
20230607,182800,93452670,5830,5830,5830,5830,0
20230607,182700,93452670,5830,5830,5830,5830,0
20230607,182600,93452670,5830,5830,5830,5830,0
20230607,182500,93452670,5830,5830,5830,5830,0
20230607,182400,93452670,5830,5830,5830,5830,772
20230607,182300,93452670,5830,5830,5830,5830,0
20230607,182200,93452670,5830,5830,5830,5830,0
20230607,182100,93452670,5830,5830,5830,5830,0
20230607,182000,93452670,5830,5830,5830,5830,0
20230607,181900,93452670,5830,5830,5830,5830,0
20230607,181800,93452670,5830,5830,5830,5830,0
20230607,181700,93452670,5830,5830,5830,5830,0
20230607,181600,93452670,5830,5830,5830,5830,0
20230607,181500,93452670,5830,5830,5830,5830,0
20230607,181400,93452670,5830,5830,5830,5830,0
20230607,181300,93452670,5830,5830,5830,5830,0
20230607,181200,93452670,5830,5830,5830,5830,0
20230607,181100,93452670,5830,5830,5830,5830,0
20230607,181000,93452670,5830,5830,5830,5830,0
20230607,180900,93452670,5830,5830,5830,5830,0
20230607,180800,93452670,5830,5830,5830,5830,0
20230607,180700,93452670,5830,5830,5830,5830,0
20230607,180600,93452670,5830,5830,5830,5830,0
20230607,180500,93452670,5830,5830,5830,5830,0
20230607,180400,93452670,5830,5830,5830,5830,0
20230607,180300,93452670,5830,5830,5830,5830,0
20230607,180200,93452670,5830,5830,5830,5830,0
20230607,180100,93452670,5830,5830,5830,5830,0
20230607,180000,93452670,5830,5830,5830,5830,0
20230607,175900,93452670,5830,5830,5830,5830,0
20230607,175800,93452670,5830,5830,5830,5830,0
20230607,175700,93452670,5830,5830,5830,5830,0
20230607,175600,93452670,5830,5830,5830,5830,0
20230607,175500,93452670,5830,5830,5830,5830,0
20230607,175400,93452670,5830,5830,5830,5830,772
20230607,175300,93452670,5830,5830,5830,5830,0
20230607,175200,93452670,5830,5830,5830,5830,0
20230607,175100,93452670,5830,5830,5830,5830,0
20230607,175000,93452670,5830,5830,5830,5830,0
20230607,174900,93452670,5830,5830,5830,5830,0
20230607,174800,93452670,5830,5830,5830,5830,0
20230607,174700,93452670,5830,5830,5830,5830,0
20230607,174600,93452670,5830,5830,5830,5830,0
20230607,174500,93452670,5830,5830,5830,5830,0
20230607,174400,93452670,5830,5830,5830,5830,0
20230607,174300,93452670,5830,5830,5830,5830,0
20230607,174200,93452670,5830,5830,5830,5830,0
20230607,174100,93452670,5830,5830,5830,5830,0
20230607,174000,93452670,5830,5830,5830,5830,0
20230607,173900,93452670,5830,5830,5830,5830,0
20230607,173800,93452670,5830,5830,5830,5830,0
20230607,173700,93452670,5830,5830,5830,5830,0
20230607,173600,93452670,5830,5830,5830,5830,0
20230607,173500,93452670,5830,5830,5830,5830,0
20230607,173400,93452670,5830,5830,5830,5830,0
20230607,173300,93452670,5830,5830,5830,5830,0
20230607,173200,93452670,5830,5830,5830,5830,0
20230607,173100,93452670,5830,5830,5830,5830,0
20230607,173000,93452670,5830,5830,5830,5830,0
20230607,172900,93452670,5830,5830,5830,5830,0
20230607,172800,93452670,5830,5830,5830,5830,0
20230607,172700,93452670,5830,5830,5830,5830,0
20230607,172600,93452670,5830,5830,5830,5830,0
20230607,172500,93452670,5830,5830,5830,5830,0
20230607,172400,93452670,5830,5830,5830,5830,772
20230607,172300,93452670,5830,5830,5830,5830,0
20230607,172200,93452670,5830,5830,5830,5830,0
20230607,172100,93452670,5830,5830,5830,5830,0
20230607,172000,93452670,5830,5830,5830,5830,0
20230607,171900,93452670,5830,5830,5830,5830,0
20230607,171800,93452670,5830,5830,5830,5830,0
20230607,171700,93452670,5830,5830,5830,5830,0
20230607,171600,93452670,5830,5830,5830,5830,0
20230607,171500,93452670,5830,5830,5830,5830,0
20230607,171400,93452670,5830,5830,5830,5830,0
20230607,171300,93452670,5830,5830,5830,5830,0
20230607,171200,93452670,5830,5830,5830,5830,0
20230607,171100,93452670,5830,5830,5830,5830,0
20230607,171000,93452670,5830,5830,5830,5830,0
20230607,170900,93452670,5830,5830,5830,5830,0
20230607,170800,93452670,5830,5830,5830,5830,0
20230607,170700,93452670,5830,5830,5830,5830,0
20230607,170600,93452670,5830,5830,5830,5830,0
20230607,170500,93452670,5830,5830,5830,5830,0
20230607,170400,93452670,5830,5830,5830,5830,0
20230607,170300,93452670,5830,5830,5830,5830,0
20230607,170200,93452670,5830,5830,5830,5830,0
20230607,170100,93452670,5830,5830,5830,5830,0
20230607,170000,93452670,5830,5830,5830,5830,0
20230607,165900,93452670,5830,5830,5830,5830,0
20230607,165800,93452670,5830,5830,5830,5830,0
20230607,165700,93452670,5830,5830,5830,5830,0
20230607,165600,93452670,5830,5830,5830,5830,0
20230607,165500,93452670,5830,5830,5830,5830,0
20230607,165400,93452670,5830,5830,5830,5830,772
20230607,165300,93452670,5830,5830,5830,5830,0
20230607,165200,93452670,5830,5830,5830,5830,0
20230607,165100,93452670,5830,5830,5830,5830,0
20230607,165000,93452670,5830,5830,5830,5830,0
20230607,164900,93452670,5830,5830,5830,5830,0
20230607,164800,93452670,5830,5830,5830,5830,0
20230607,164700,93452670,5830,5830,5830,5830,0
20230607,164600,93452670,5830,5830,5830,5830,0
20230607,164500,93452670,5830,5830,5830,5830,0
20230607,164400,93452670,5830,5830,5830,5830,0
20230607,164300,93452670,5830,5830,5830,5830,0
20230607,164200,93452670,5830,5830,5830,5830,0
20230607,164100,93452670,5830,5830,5830,5830,0
20230607,164000,93452670,5830,5830,5830,5830,0
20230607,163900,93452670,5830,5830,5830,5830,0
20230607,163800,93452670,5830,5830,5830,5830,0
20230607,163700,93452670,5830,5830,5830,5830,0
20230607,163600,93452670,5830,5830,5830,5830,0
20230607,163500,93452670,5830,5830,5830,5830,0
20230607,163400,93452670,5830,5830,5830,5830,0
20230607,163300,93452670,5830,5830,5830,5830,0
20230607,163200,93452670,5830,5830,5830,5830,0
20230607,163100,93452670,5830,5830,5830,5830,0
20230607,163000,93452670,5830,5830,5830,5830,0
20230607,162900,93452670,5830,5830,5830,5830,0
20230607,162800,93452670,5830,5830,5830,5830,0
20230607,162700,93452670,5830,5830,5830,5830,0
20230607,162600,93452670,5830,5830,5830,5830,0
20230607,162500,93452670,5830,5830,5830,5830,0
20230607,162400,93452670,5830,5830,5830,5830,772
20230607,162300,93452670,5830,5830,5830,5830,0
20230607,162200,93452670,5830,5830,5830,5830,0
20230607,162100,93452670,5830,5830,5830,5830,0
20230607,162000,93452670,5830,5830,5830,5830,0
20230607,161900,93452670,5830,5830,5830,5830,0
20230607,161800,93452670,5830,5830,5830,5830,0
20230607,161700,93452670,5830,5830,5830,5830,0
20230607,161600,93452670,5830,5830,5830,5830,0
20230607,161500,93452670,5830,5830,5830,5830,0
20230607,161400,93452670,5830,5830,5830,5830,0
20230607,161300,93452670,5830,5830,5830,5830,0
20230607,161200,93452670,5830,5830,5830,5830,0
20230607,161100,93452670,5830,5830,5830,5830,0
20230607,161000,93452670,5830,5830,5830,5830,0
20230607,160900,93452670,5830,5830,5830,5830,0
20230607,160800,93452670,5830,5830,5830,5830,0
20230607,160700,93452670,5830,5830,5830,5830,0
20230607,160600,93452670,5830,5830,5830,5830,0
20230607,160500,93452670,5830,5830,5830,5830,0
20230607,160400,93452670,5830,5830,5830,5830,0
20230607,160300,93452670,5830,5830,5830,5830,0
20230607,160200,93452670,5830,5830,5830,5830,0
20230607,160100,93452670,5830,5830,5830,5830,0
20230607,160000,93452670,5830,5830,5830,5830,0
20230607,155900,93452670,5830,5830,5830,5830,0
20230607,155800,93452670,5830,5830,5830,5830,0
20230607,155700,93452670,5830,5830,5830,5830,0
20230607,155600,93452670,5830,5830,5830,5830,0
20230607,155500,93452670,5830,5830,5830,5830,0
20230607,155400,93452670,5830,5830,5830,5830,772
20230607,155300,93452670,5830,5830,5830,5830,0
20230607,155200,93452670,5830,5830,5830,5830,0
20230607,155100,93452670,5830,5830,5830,5830,0
20230607,155000,93452670,5830,5830,5830,5830,0
20230607,154900,93452670,5830,5830,5830,5830,0
20230607,154800,93452670,5830,5830,5830,5830,0
20230607,154700,93452670,5830,5830,5830,5830,0
20230607,154600,93452670,5830,5830,5830,5830,0
20230607,154500,93452670,5830,5830,5830,5830,0
20230607,154400,93452670,5830,5830,5830,5830,0
20230607,154300,93452670,5830,5830,5830,5830,0
20230607,154200,93452670,5830,5830,5830,5830,0
20230607,154100,93452670,5830,5830,5830,5830,0
20230607,154000,93452670,5830,5830,5830,5830,0
20230607,153900,93452670,5830,5830,5830,5830,0
20230607,153800,93452670,5830,5830,5830,5830,0
20230607,153700,93452670,5830,5830,5830,5830,0
20230607,153600,93452670,5830,5830,5830,5830,0
20230607,153500,93452670,5830,5830,5830,5830,0
20230607,153400,93452670,5830,5830,5830,5830,0
20230607,153300,93452670,5830,5830,5830,5830,0
20230607,153200,93452670,5830,5830,5830,5830,0
20230607,153100,93452670,5830,5830,5830,5830,0
20230607,153000,93452670,5830,5830,5830,5830,772
20230607,152900,88951910,5850,5850,5850,5850,0
20230607,152800,88951910,5850,5850,5850,5850,0
20230607,152700,88951910,5850,5850,5850,5850,0
20230607,152600,88951910,5850,5850,5850,5850,0
20230607,152500,88951910,5850,5850,5850,5850,0
20230607,152400,88951910,5850,5850,5850,5850,0
20230607,152300,88951910,5850,5850,5850,5850,0
20230607,152200,88951910,5850,5850,5850,5850,0
20230607,152100,88951910,5850,5850,5850,5850,0
20230607,152000,88951910,5850,5850,5850,5850,0
20230607,151900,88951910,5850,5850,5850,5850,0
20230607,151800,88951910,5850,5850,5850,5850,0
20230607,151700,88951910,5850,5850,5850,5850,0
20230607,151600,88951910,5850,5850,5850,5850,5
20230607,151500,88922660,5830,5830,5830,5830,180
20230607,151400,87873260,5850,5840,5850,5840,101
20230607,151300,87283410,5850,5850,5850,5850,0
20230607,151200,87283410,5850,5850,5850,5850,18
20230607,151100,87178110,5850,5850,5850,5850,0
20230607,151000,87178110,5850,5850,5850,5850,0
20230607,150900,87178110,5850,5850,5850,5850,10
20230607,150800,87119610,5850,5850,5850,5850,10
20230607,150700,87061110,5850,5850,5850,5850,0
20230607,150600,87061110,5850,5850,5850,5850,0
20230607,150500,87061110,5850,5850,5850,5850,0
20230607,150400,87061110,5850,5850,5850,5850,0
20230607,150300,87061110,5850,5850,5850,5850,0
20230607,150200,87061110,5850,5830,5850,5830,46
20230607,150100,86792870,5850,5850,5850,5850,0
20230607,150000,86792870,5850,5850,5850,5850,15
20230607,145900,86705120,5850,5850,5850,5850,0
20230607,145800,86705120,5850,5850,5850,5850,0
20230607,145700,86705120,5850,5850,5850,5850,10
20230607,145600,86646620,5850,5850,5850,5850,0
20230607,145500,86646620,5850,5850,5850,5850,0
20230607,145400,86646620,5850,5850,5850,5850,0
20230607,145300,86646620,5850,5850,5850,5850,0
20230607,145200,86646620,5850,5850,5850,5850,0
20230607,145100,86646620,5850,5850,5850,5850,0
20230607,145000,86646620,5850,5850,5850,5850,2
20230607,144900,86634920,5830,5830,5830,5830,29
20230607,144800,86465850,5850,5850,5850,5850,0
20230607,144700,86465850,5850,5850,5850,5850,0
20230607,144600,86465850,5850,5850,5850,5850,0
20230607,144500,86465850,5850,5850,5850,5850,0
20230607,144400,86465850,5850,5850,5850,5850,0
20230607,144300,86465850,5850,5850,5850,5850,100
20230607,144200,85880850,5850,5850,5850,5850,1
20230607,144100,85875000,5850,5850,5850,5850,14
20230607,144000,85793100,5850,5850,5850,5850,0
20230607,143900,85793100,5850,5850,5850,5850,0
20230607,143800,85793100,5850,5850,5850,5850,0
20230607,143700,85793100,5850,5850,5850,5850,0
20230607,143600,85793100,5850,5850,5850,5850,0
20230607,143500,85793100,5850,5850,5850,5850,0
20230607,143400,85793100,5850,5840,5850,5840,2
20230607,143300,85781410,5850,5850,5850,5850,0
20230607,143200,85781410,5850,5850,5850,5850,20
20230607,143100,85664410,5850,5850,5850,5850,0
20230607,143000,85664410,5850,5850,5850,5850,0
20230607,142900,85664410,5850,5850,5850,5850,0
20230607,142800,85664410,5850,5850,5850,5850,14
20230607,142700,85582510,5850,5850,5850,5850,0
20230607,142600,85582510,5850,5850,5850,5850,0
20230607,142500,85582510,5850,5850,5850,5850,0
20230607,142400,85582510,5850,5830,5850,5830,129
20230607,142300,84828420,5850,5850,5850,5850,1
20230607,142200,84822570,5850,5850,5850,5850,14
20230607,142100,84740670,5850,5850,5850,5850,0
20230607,142000,84740670,5850,5850,5850,5850,0
20230607,141900,84740670,5850,5850,5850,5850,0
20230607,141800,84740670,5850,5850,5850,5850,0
20230607,141700,84740670,5850,5850,5850,5850,0
20230607,141600,84740670,5850,5850,5850,5850,1
20230607,141500,84734820,5830,5830,5830,5830,400
20230607,141400,82402820,5850,5850,5850,5850,68
20230607,141300,82005020,5840,5840,5840,5840,644
20230607,141200,78244060,5840,5840,5840,5840,11
20230607,141100,78179820,5850,5850,5850,5850,0
20230607,141000,78179820,5850,5850,5850,5850,0
20230607,140900,78179820,5850,5850,5850,5850,0
20230607,140800,78179820,5850,5850,5850,5850,0
20230607,140700,78179820,5850,5850,5850,5850,10
20230607,140600,78121320,5850,5850,5850,5850,0
20230607,140500,78121320,5850,5850,5850,5850,10
20230607,140400,78062820,5850,5850,5850,5850,2
20230607,140300,78051120,5850,5850,5850,5850,25
20230607,140200,77904870,5850,5850,5850,5850,0
20230607,140100,77904870,5850,5850,5850,5850,0
20230607,140000,77904870,5850,5850,5850,5850,0
20230607,135900,77904870,5850,5850,5850,5850,0
20230607,135800,77904870,5850,5850,5850,5850,14
20230607,135700,77822970,5850,5850,5850,5850,1
20230607,135600,77817120,5840,5840,5840,5840,3
20230607,135500,77799600,5860,5860,5860,5860,140
20230607,135400,76979200,5870,5870,5870,5870,0
20230607,135300,76979200,5870,5870,5870,5870,0
20230607,135200,76979200,5870,5870,5870,5870,0
20230607,135100,76979200,5870,5870,5870,5870,0
20230607,135000,76979200,5870,5870,5870,5870,0
20230607,134900,76979200,5870,5870,5870,5870,0
20230607,134800,76979200,5870,5870,5870,5870,0
20230607,134700,76979200,5870,5870,5870,5870,0
20230607,134600,76979200,5870,5870,5870,5870,0
20230607,134500,76979200,5870,5850,5870,5850,25
20230607,134400,76832650,5850,5850,5850,5850,90
20230607,134300,76306150,5840,5840,5840,5840,114
20230607,134200,75640390,5850,5850,5850,5850,100
20230607,134100,75055390,5850,5860,5860,5850,407
20230607,134000,72674370,5880,5880,5880,5880,0
20230607,133900,72674370,5880,5880,5880,5880,0
20230607,133800,72674370,5880,5880,5880,5880,0
20230607,133700,72674370,5880,5880,5880,5880,0
20230607,133600,72674370,5880,5880,5880,5880,0
20230607,133500,72674370,5880,5880,5880,5880,0
20230607,133400,72674370,5880,5880,5880,5880,0
20230607,133300,72674370,5880,5880,5880,5880,0
20230607,133200,72674370,5880,5880,5880,5880,0
20230607,133100,72674370,5880,5880,5880,5880,0
20230607,133000,72674370,5880,5880,5880,5880,0
20230607,132900,72674370,5880,5880,5880,5880,14
20230607,132800,72592050,5890,5890,5890,5890,10
20230607,132700,72533150,5890,5890,5890,5890,0
20230607,132600,72533150,5890,5890,5890,5840,262
20230607,132500,71000210,5880,5880,5880,5880,0
20230607,132400,71000210,5880,5860,5880,5860,2500
20230607,132300,56302900,5870,5870,5870,5870,900
20230607,132200,51019900,5860,5860,5860,5860,0
20230607,132100,51019900,5860,5860,5860,5860,0
20230607,132000,51019900,5860,5860,5860,5860,0
20230607,131900,51019900,5860,5860,5860,5860,511
20230607,131800,48025440,5860,5860,5860,5860,0
20230607,131700,48025440,5860,5860,5860,5860,0
20230607,131600,48025440,5860,5860,5860,5860,0
20230607,131500,48025440,5860,5860,5860,5860,0
20230607,131400,48025440,5860,5860,5860,5860,0
20230607,131300,48025440,5860,5860,5860,5860,0
20230607,131200,48025440,5860,5860,5860,5860,0
20230607,131100,48025440,5860,5860,5860,5860,0
20230607,131000,48025440,5860,5860,5860,5860,0
20230607,130900,48025440,5860,5860,5860,5860,0
20230607,130800,48025440,5860,5860,5860,5860,0
20230607,130700,48025440,5860,5860,5860,5860,15
20230607,130600,47937540,5860,5860,5860,5860,0
20230607,130500,47937540,5860,5860,5860,5860,0
20230607,130400,47937540,5860,5860,5860,5860,0
20230607,130300,47937540,5860,5860,5860,5860,0
20230607,130200,47937540,5860,5860,5860,5860,0
20230607,130100,47937540,5860,5860,5860,5860,0
20230607,130000,47937540,5860,5860,5860,5860,0
20230607,125900,47937540,5860,5860,5860,5860,0
20230607,125800,47937540,5860,5860,5860,5860,0
20230607,125700,47937540,5860,5860,5860,5860,0
20230607,125600,47937540,5860,5860,5860,5860,0
20230607,125500,47937540,5860,5860,5860,5860,1
20230607,125400,47931680,5850,5850,5850,5850,0
20230607,125300,47931680,5850,5850,5850,5850,0
20230607,125200,47931680,5850,5850,5850,5850,0
20230607,125100,47931680,5850,5850,5850,5850,2
20230607,125000,47919980,5860,5860,5860,5860,0
20230607,124900,47919980,5860,5860,5860,5860,0
20230607,124800,47919980,5860,5860,5860,5860,16
20230607,124700,47826220,5850,5850,5850,5850,0
20230607,124600,47826220,5850,5850,5850,5850,3
20230607,124500,47808670,5850,5860,5860,5850,101
20230607,124400,47217810,5850,5850,5850,5850,0
20230607,124300,47217810,5850,5850,5850,5850,0
20230607,124200,47217810,5850,5850,5850,5850,0
20230607,124100,47217810,5850,5850,5850,5850,0
20230607,124000,47217810,5850,5850,5850,5850,110
20230607,123900,46574310,5850,5850,5850,5850,0
20230607,123800,46574310,5850,5850,5850,5850,140
20230607,123700,45755310,5860,5860,5860,5860,0
20230607,123600,45755310,5860,5860,5860,5860,0
20230607,123500,45755310,5860,5860,5860,5860,0
20230607,123400,45755310,5860,5860,5860,5860,0
20230607,123300,45755310,5860,5860,5860,5860,0
20230607,123200,45755310,5860,5860,5860,5860,0
20230607,123100,45755310,5860,5860,5860,5860,0
20230607,123000,45755310,5860,5860,5860,5860,0
20230607,122900,45755310,5860,5850,5860,5850,515
20230607,122800,42742410,5850,5850,5850,5850,0
20230607,122700,42742410,5850,5850,5850,5850,0
20230607,122600,42742410,5850,5850,5850,5850,0
20230607,122500,42742410,5850,5850,5850,5850,0
20230607,122400,42742410,5850,5850,5850,5850,0
20230607,122300,42742410,5850,5850,5850,5850,0
20230607,122200,42742410,5850,5840,5850,5840,22
20230607,122100,42613820,5860,5860,5860,5860,0
20230607,122000,42613820,5860,5850,5860,5840,316
20230607,121900,40768160,5860,5860,5860,5860,0
20230607,121800,40768160,5860,5860,5860,5860,0
20230607,121700,40768160,5860,5860,5860,5860,0
20230607,121600,40768160,5860,5860,5860,5860,0
20230607,121500,40768160,5860,5860,5860,5860,0
20230607,121400,40768160,5860,5860,5860,5860,0
20230607,121300,40768160,5860,5850,5860,5840,101
20230607,121200,40177580,5860,5860,5860,5860,0
20230607,121100,40177580,5860,5860,5860,5860,16
20230607,121000,40083820,5850,5850,5850,5850,0
20230607,120900,40083820,5850,5850,5850,5850,0
20230607,120800,40083820,5850,5850,5850,5850,0
20230607,120700,40083820,5850,5850,5850,5850,0
20230607,120600,40083820,5850,5850,5850,5850,0
20230607,120500,40083820,5850,5850,5850,5850,0
20230607,120400,40083820,5850,5850,5850,5850,0
20230607,120300,40083820,5850,5850,5850,5850,0
20230607,120200,40083820,5850,5850,5850,5850,0
20230607,120100,40083820,5850,5850,5850,5850,0
20230607,120000,40083820,5850,5850,5850,5850,0
20230607,115900,40083820,5850,5850,5850,5850,0
20230607,115800,40083820,5850,5850,5850,5850,0
20230607,115700,40083820,5850,5850,5850,5850,0
20230607,115600,40083820,5850,5850,5850,5850,0
20230607,115500,40083820,5850,5850,5850,5850,0
20230607,115400,40083820,5850,5850,5850,5850,184
20230607,115300,39007420,5850,5850,5850,5850,385
20230607,115200,36755170,5850,5850,5850,5850,15
20230607,115100,36667420,5850,5850,5850,5850,0
20230607,115000,36667420,5850,5850,5850,5850,0
20230607,114900,36667420,5850,5850,5850,5850,0
20230607,114800,36667420,5850,5850,5850,5850,0
20230607,114700,36667420,5850,5850,5850,5850,0
20230607,114600,36667420,5850,5850,5850,5850,0
20230607,114500,36667420,5850,5850,5850,5850,0
20230607,114400,36667420,5850,5850,5850,5850,0
20230607,114300,36667420,5850,5850,5850,5850,0
20230607,114200,36667420,5850,5850,5850,5850,0
20230607,114100,36667420,5850,5850,5850,5850,0
20230607,114000,36667420,5850,5850,5850,5850,0
20230607,113900,36667420,5850,5850,5850,5850,0
20230607,113800,36667420,5850,5850,5850,5850,0
20230607,113700,36667420,5850,5850,5850,5850,0
20230607,113600,36667420,5850,5850,5850,5850,0
20230607,113500,36667420,5850,5850,5850,5850,0
20230607,113400,36667420,5850,5850,5850,5850,0
20230607,113300,36667420,5850,5850,5850,5850,16
20230607,113200,36573820,5840,5840,5840,5840,16
20230607,113100,36480380,5850,5850,5850,5850,0
20230607,113000,36480380,5850,5850,5850,5850,0
20230607,112900,36480380,5850,5850,5850,5850,0
20230607,112800,36480380,5850,5850,5850,5850,0
20230607,112700,36480380,5850,5850,5850,5850,0
20230607,112600,36480380,5850,5850,5850,5850,0
20230607,112500,36480380,5850,5850,5850,5850,0
20230607,112400,36480380,5850,5850,5850,5850,9
20230607,112300,36427730,5850,5850,5850,5850,9
20230607,112200,36375080,5850,5850,5850,5850,0
20230607,112100,36375080,5850,5850,5850,5850,0
20230607,112000,36375080,5850,5850,5850,5850,1
20230607,111900,36369230,5850,5850,5850,5850,0
20230607,111800,36369230,5850,5850,5850,5850,0
20230607,111700,36369230,5850,5850,5850,5850,0
20230607,111600,36369230,5850,5850,5850,5850,0
20230607,111500,36369230,5850,5850,5850,5850,0
20230607,111400,36369230,5850,5850,5850,5850,15
20230607,111300,36281480,5850,5850,5850,5850,0
20230607,111200,36281480,5850,5850,5850,5850,8
20230607,111100,36234680,5850,5850,5850,5850,0
20230607,111000,36234680,5850,5850,5850,5850,10
20230607,110900,36176180,5850,5850,5850,5850,0
20230607,110800,36176180,5850,5850,5850,5850,0
20230607,110700,36176180,5850,5850,5850,5850,50
20230607,110600,35883680,5850,5850,5850,5850,0
20230607,110500,35883680,5850,5850,5850,5850,0
20230607,110400,35883680,5850,5850,5850,5850,0
20230607,110300,35883680,5850,5850,5850,5850,0
20230607,110200,35883680,5850,5850,5850,5850,0
20230607,110100,35883680,5850,5860,5860,5850,11
20230607,110000,35819320,5840,5850,5850,5840,500
20230607,105900,32894490,5860,5860,5860,5860,0
20230607,105800,32894490,5860,5860,5860,5860,0
20230607,105700,32894490,5860,5860,5860,5860,10
20230607,105600,32835890,5860,5860,5860,5860,0
20230607,105500,32835890,5860,5860,5860,5860,16
20230607,105400,32742130,5860,5860,5860,5860,0
20230607,105300,32742130,5860,5860,5860,5860,0
20230607,105200,32742130,5860,5860,5860,5860,0
20230607,105100,32742130,5860,5860,5860,5860,0
20230607,105000,32742130,5860,5860,5860,5860,0
20230607,104900,32742130,5860,5860,5860,5860,0
20230607,104800,32742130,5860,5860,5860,5860,0
20230607,104700,32742130,5860,5850,5860,5850,118
20230607,104600,32051730,5860,5860,5860,5860,0
20230607,104500,32051730,5860,5860,5860,5860,2
20230607,104400,32040010,5850,5850,5850,5850,0
20230607,104300,32040010,5850,5850,5850,5850,24
20230607,104200,31899610,5850,5850,5850,5850,0
20230607,104100,31899610,5850,5850,5850,5850,0
20230607,104000,31899610,5850,5850,5850,5850,1
20230607,103900,31893760,5860,5860,5860,5860,86
20230607,103800,31389800,5860,5860,5860,5860,0
20230607,103700,31389800,5860,5860,5860,5860,16
20230607,103600,31296040,5850,5850,5850,5850,485
20230607,103500,28458790,5850,5850,5850,5850,21
20230607,103400,28335940,5850,5850,5850,5850,0
20230607,103300,28335940,5850,5850,5850,5850,0
20230607,103200,28335940,5850,5850,5850,5850,0
20230607,103100,28335940,5850,5850,5850,5850,175
20230607,103000,27312190,5850,5850,5850,5850,0
20230607,102900,27312190,5850,5850,5850,5850,0
20230607,102800,27312190,5850,5850,5850,5850,4
20230607,102700,27288790,5850,5850,5850,5850,0
20230607,102600,27288790,5850,5850,5850,5850,0
20230607,102500,27288790,5850,5850,5850,5850,0
20230607,102400,27288790,5850,5850,5850,5850,0
20230607,102300,27288790,5850,5850,5850,5850,0
20230607,102200,27288790,5850,5850,5850,5850,0
20230607,102100,27288790,5850,5850,5850,5850,0
20230607,102000,27288790,5850,5850,5850,5850,0
20230607,101900,27288790,5850,5850,5850,5850,70
20230607,101800,26879290,5850,5860,5860,5850,111
20230607,101700,26229480,5850,5850,5860,5850,122
20230607,101600,25515680,5860,5860,5860,5860,0
20230607,101500,25515680,5860,5860,5860,5860,0
20230607,101400,25515680,5860,5860,5860,5860,0
20230607,101300,25515680,5860,5860,5860,5860,0
20230607,101200,25515680,5860,5860,5860,5860,0
20230607,101100,25515680,5860,5860,5860,5860,0
20230607,101000,25515680,5860,5860,5860,5860,0
20230607,100900,25515680,5860,5860,5860,5860,0
20230607,100800,25515680,5860,5860,5860,5860,0
20230607,100700,25515680,5860,5860,5860,5860,0
20230607,100600,25515680,5860,5860,5860,5860,0
20230607,100500,25515680,5860,5860,5860,5860,0
20230607,100400,25515680,5860,5860,5860,5860,0
20230607,100300,25515680,5860,5860,5860,5860,0
20230607,100200,25515680,5860,5860,5860,5860,85
20230607,100100,25017580,5860,5860,5860,5860,0
20230607,100000,25017580,5860,5860,5860,5860,0
20230607,095900,25017580,5860,5860,5860,5860,16
20230607,095800,24923820,5850,5850,5850,5850,110
20230607,095700,24280320,5850,5850,5850,5850,0
20230607,095600,24280320,5850,5850,5850,5850,3
20230607,095500,24262770,5860,5860,5860,5860,0
20230607,095400,24262770,5860,5860,5860,5860,0
20230607,095300,24262770,5860,5860,5860,5860,0
20230607,095200,24262770,5860,5860,5860,5860,0
20230607,095100,24262770,5860,5860,5860,5860,0
20230607,095000,24262770,5860,5860,5860,5860,0
20230607,094900,24262770,5860,5860,5860,5860,16
20230607,094800,24169010,5860,5860,5860,5860,0
20230607,094700,24169010,5860,5870,5870,5860,124
20230607,094600,23442170,5870,5870,5870,5870,118
20230607,094500,22749510,5870,5870,5870,5870,0
20230607,094400,22749510,5870,5870,5870,5870,0
20230607,094300,22749510,5870,5870,5870,5870,0
20230607,094200,22749510,5870,5870,5870,5870,0
20230607,094100,22749510,5870,5870,5870,5870,0
20230607,094000,22749510,5870,5870,5870,5870,16
20230607,093900,22655590,5840,5840,5840,5840,167
20230607,093800,21680310,5840,5850,5850,5840,713
20230607,093700,17511390,5850,5850,5850,5850,0
20230607,093600,17511390,5850,5850,5850,5850,0
20230607,093500,17511390,5850,5850,5850,5850,0
20230607,093400,17511390,5850,5850,5850,5850,0
20230607,093300,17511390,5850,5850,5850,5850,0
20230607,093200,17511390,5850,5850,5850,5850,0
20230607,093100,17511390,5850,5850,5850,5850,0
20230607,093000,17511390,5850,5850,5850,5850,0
20230607,092900,17511390,5850,5850,5850,5850,0
20230607,092800,17511390,5850,5850,5850,5850,0
20230607,092700,17511390,5850,5850,5850,5850,160
20230607,092600,16575390,5850,5850,5850,5850,442
20230607,092500,13989690,5870,5870,5870,5870,0
20230607,092400,13989690,5870,5870,5870,5870,0
20230607,092300,13989690,5870,5870,5870,5870,0
20230607,092200,13989690,5870,5870,5870,5870,106
20230607,092100,13367470,5870,5850,5870,5850,1020
20230607,092000,7398760,5860,5860,5860,5860,0
20230607,091900,7398760,5860,5860,5860,5860,0
20230607,091800,7398760,5860,5860,5860,5860,0
20230607,091700,7398760,5860,5860,5860,5860,0
20230607,091600,7398760,5860,5860,5860,5860,352
20230607,091500,5336040,5870,5870,5870,5870,35
20230607,091400,5130590,5860,5860,5860,5860,0
20230607,091300,5130590,5860,5860,5860,5860,10
20230607,091200,5071990,5860,5870,5870,5860,374
20230607,091100,2876670,5880,5880,5880,5880,81
20230607,091000,2400390,5870,5870,5870,5870,2
20230607,090900,2388650,5880,5880,5880,5880,1
20230607,090800,2382770,5880,5880,5880,5880,0
20230607,090700,2382770,5880,5870,5880,5870,98
20230607,090600,1806710,5880,5870,5880,5870,110
20230607,090500,1160420,5870,5870,5870,5870,0
20230607,090400,1160420,5870,5870,5870,5870,0
20230607,090300,1160420,5870,5880,5880,5870,18
20230607,090200,1054610,5870,5870,5870,5870,25
20230607,090100,907860,5870,5870,5870,5870,0
20230607,090000,907860,5870,5860,5870,5850,155