KissMeData/005670/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,184300,83895990,5410,5410,5410,5410,328
20230707,184200,83895990,5410,5410,5410,5410,0
20230707,184100,83895990,5410,5410,5410,5410,0
20230707,184000,83895990,5410,5410,5410,5410,0
20230707,183900,83895990,5410,5410,5410,5410,0
20230707,183800,83895990,5410,5410,5410,5410,0
20230707,183700,83895990,5410,5410,5410,5410,0
20230707,183600,83895990,5410,5410,5410,5410,0
20230707,183500,83895990,5410,5410,5410,5410,0
20230707,183400,83895990,5410,5410,5410,5410,0
20230707,183300,83895990,5410,5410,5410,5410,0
20230707,183200,83895990,5410,5410,5410,5410,0
20230707,183100,83895990,5410,5410,5410,5410,0
20230707,183000,83895990,5410,5410,5410,5410,0
20230707,182900,83895990,5410,5410,5410,5410,0
20230707,182800,83895990,5410,5410,5410,5410,0
20230707,182700,83895990,5410,5410,5410,5410,0
20230707,182600,83895990,5410,5410,5410,5410,0
20230707,182500,83895990,5410,5410,5410,5410,0
20230707,182400,83895990,5410,5410,5410,5410,0
20230707,182300,83895990,5410,5410,5410,5410,0
20230707,182200,83895990,5410,5410,5410,5410,0
20230707,182100,83895990,5410,5410,5410,5410,0
20230707,182000,83895990,5410,5410,5410,5410,0
20230707,181900,83895990,5410,5410,5410,5410,0
20230707,181800,83895990,5410,5410,5410,5410,0
20230707,181700,83895990,5410,5410,5410,5410,0
20230707,181600,83895990,5410,5410,5410,5410,0
20230707,181500,83895990,5410,5410,5410,5410,0
20230707,181400,83895990,5410,5410,5410,5410,0
20230707,181300,83895990,5410,5410,5410,5410,328
20230707,181200,83895990,5410,5410,5410,5410,0
20230707,181100,83895990,5410,5410,5410,5410,0
20230707,181000,83895990,5410,5410,5410,5410,0
20230707,180900,83895990,5410,5410,5410,5410,0
20230707,180800,83895990,5410,5410,5410,5410,0
20230707,180700,83895990,5410,5410,5410,5410,0
20230707,180600,83895990,5410,5410,5410,5410,0
20230707,180500,83895990,5410,5410,5410,5410,0
20230707,180400,83895990,5410,5410,5410,5410,0
20230707,180300,83895990,5410,5410,5410,5410,0
20230707,180200,83895990,5410,5410,5410,5410,0
20230707,180100,83895990,5410,5410,5410,5410,0
20230707,180000,83895990,5410,5410,5410,5410,0
20230707,175900,83895990,5410,5410,5410,5410,0
20230707,175800,83895990,5410,5410,5410,5410,0
20230707,175700,83895990,5410,5410,5410,5410,0
20230707,175600,83895990,5410,5410,5410,5410,0
20230707,175500,83895990,5410,5410,5410,5410,0
20230707,175400,83895990,5410,5410,5410,5410,0
20230707,175300,83895990,5410,5410,5410,5410,0
20230707,175200,83895990,5410,5410,5410,5410,0
20230707,175100,83895990,5410,5410,5410,5410,0
20230707,175000,83895990,5410,5410,5410,5410,0
20230707,174900,83895990,5410,5410,5410,5410,0
20230707,174800,83895990,5410,5410,5410,5410,0
20230707,174700,83895990,5410,5410,5410,5410,0
20230707,174600,83895990,5410,5410,5410,5410,0
20230707,174500,83895990,5410,5410,5410,5410,0
20230707,174400,83895990,5410,5410,5410,5410,0
20230707,174300,83895990,5410,5410,5410,5410,328
20230707,174200,83895990,5410,5410,5410,5410,0
20230707,174100,83895990,5410,5410,5410,5410,0
20230707,174000,83895990,5410,5410,5410,5410,0
20230707,173900,83895990,5410,5410,5410,5410,0
20230707,173800,83895990,5410,5410,5410,5410,0
20230707,173700,83895990,5410,5410,5410,5410,0
20230707,173600,83895990,5410,5410,5410,5410,0
20230707,173500,83895990,5410,5410,5410,5410,0
20230707,173400,83895990,5410,5410,5410,5410,0
20230707,173300,83895990,5410,5410,5410,5410,0
20230707,173200,83895990,5410,5410,5410,5410,0
20230707,173100,83895990,5410,5410,5410,5410,0
20230707,173000,83895990,5410,5410,5410,5410,0
20230707,172900,83895990,5410,5410,5410,5410,0
20230707,172800,83895990,5410,5410,5410,5410,0
20230707,172700,83895990,5410,5410,5410,5410,0
20230707,172600,83895990,5410,5410,5410,5410,0
20230707,172500,83895990,5410,5410,5410,5410,0
20230707,172400,83895990,5410,5410,5410,5410,0
20230707,172300,83895990,5410,5410,5410,5410,0
20230707,172200,83895990,5410,5410,5410,5410,0
20230707,172100,83895990,5410,5410,5410,5410,0
20230707,172000,83895990,5410,5410,5410,5410,0
20230707,171900,83895990,5410,5410,5410,5410,0
20230707,171800,83895990,5410,5410,5410,5410,0
20230707,171700,83895990,5410,5410,5410,5410,0
20230707,171600,83895990,5410,5410,5410,5410,0
20230707,171500,83895990,5410,5410,5410,5410,0
20230707,171400,83895990,5410,5410,5410,5410,0
20230707,171300,83895990,5410,5410,5410,5410,328
20230707,171200,83895990,5410,5410,5410,5410,0
20230707,171100,83895990,5410,5410,5410,5410,0
20230707,171000,83895990,5410,5410,5410,5410,0
20230707,170900,83895990,5410,5410,5410,5410,0
20230707,170800,83895990,5410,5410,5410,5410,0
20230707,170700,83895990,5410,5410,5410,5410,0
20230707,170600,83895990,5410,5410,5410,5410,0
20230707,170500,83895990,5410,5410,5410,5410,0
20230707,170400,83895990,5410,5410,5410,5410,0
20230707,170300,83895990,5410,5410,5410,5410,0
20230707,170200,83895990,5410,5410,5410,5410,0
20230707,170100,83895990,5410,5410,5410,5410,0
20230707,170000,83895990,5410,5410,5410,5410,0
20230707,165900,83895990,5410,5410,5410,5410,0
20230707,165800,83895990,5410,5410,5410,5410,0
20230707,165700,83895990,5410,5410,5410,5410,0
20230707,165600,83895990,5410,5410,5410,5410,0
20230707,165500,83895990,5410,5410,5410,5410,0
20230707,165400,83895990,5410,5410,5410,5410,0
20230707,165300,83895990,5410,5410,5410,5410,0
20230707,165200,83895990,5410,5410,5410,5410,0
20230707,165100,83895990,5410,5410,5410,5410,0
20230707,165000,83895990,5410,5410,5410,5410,0
20230707,164900,83895990,5410,5410,5410,5410,0
20230707,164800,83895990,5410,5410,5410,5410,0
20230707,164700,83895990,5410,5410,5410,5410,0
20230707,164600,83895990,5410,5410,5410,5410,0
20230707,164500,83895990,5410,5410,5410,5410,0
20230707,164400,83895990,5410,5410,5410,5410,0
20230707,164300,83895990,5410,5410,5410,5410,328
20230707,164200,83895990,5410,5410,5410,5410,0
20230707,164100,83895990,5410,5410,5410,5410,0
20230707,164000,83895990,5410,5410,5410,5410,0
20230707,163900,83895990,5410,5410,5410,5410,0
20230707,163800,83895990,5410,5410,5410,5410,0
20230707,163700,83895990,5410,5410,5410,5410,0
20230707,163600,83895990,5410,5410,5410,5410,0
20230707,163500,83895990,5410,5410,5410,5410,0
20230707,163400,83895990,5410,5410,5410,5410,0
20230707,163300,83895990,5410,5410,5410,5410,0
20230707,163200,83895990,5410,5410,5410,5410,0
20230707,163100,83895990,5410,5410,5410,5410,0
20230707,163000,83895990,5410,5410,5410,5410,0
20230707,162900,83895990,5410,5410,5410,5410,0
20230707,162800,83895990,5410,5410,5410,5410,0
20230707,162700,83895990,5410,5410,5410,5410,0
20230707,162600,83895990,5410,5410,5410,5410,0
20230707,162500,83895990,5410,5410,5410,5410,0
20230707,162400,83895990,5410,5410,5410,5410,0
20230707,162300,83895990,5410,5410,5410,5410,0
20230707,162200,83895990,5410,5410,5410,5410,0
20230707,162100,83895990,5410,5410,5410,5410,0
20230707,162000,83895990,5410,5410,5410,5410,0
20230707,161900,83895990,5410,5410,5410,5410,0
20230707,161800,83895990,5410,5410,5410,5410,0
20230707,161700,83895990,5410,5410,5410,5410,0
20230707,161600,83895990,5410,5410,5410,5410,0
20230707,161500,83895990,5410,5410,5410,5410,0
20230707,161400,83895990,5410,5410,5410,5410,0
20230707,161300,83895990,5410,5410,5410,5410,328
20230707,161200,83895990,5410,5410,5410,5410,0
20230707,161100,83895990,5410,5410,5410,5410,0
20230707,161000,83895990,5410,5410,5410,5410,0
20230707,160900,83895990,5410,5410,5410,5410,0
20230707,160800,83895990,5410,5410,5410,5410,0
20230707,160700,83895990,5410,5410,5410,5410,0
20230707,160600,83895990,5410,5410,5410,5410,0
20230707,160500,83895990,5410,5410,5410,5410,0
20230707,160400,83895990,5410,5410,5410,5410,0
20230707,160300,83895990,5410,5410,5410,5410,0
20230707,160200,83895990,5410,5410,5410,5410,0
20230707,160100,83895990,5410,5410,5410,5410,0
20230707,160000,83895990,5410,5410,5410,5410,0
20230707,155900,83895990,5410,5410,5410,5410,0
20230707,155800,83895990,5410,5410,5410,5410,0
20230707,155700,83895990,5410,5410,5410,5410,0
20230707,155600,83895990,5410,5410,5410,5410,0
20230707,155500,83895990,5410,5410,5410,5410,0
20230707,155400,83895990,5410,5410,5410,5410,0
20230707,155300,83895990,5410,5410,5410,5410,0
20230707,155200,83895990,5410,5410,5410,5410,0
20230707,155100,83895990,5410,5410,5410,5410,0
20230707,155000,83895990,5410,5410,5410,5410,0
20230707,154900,83895990,5410,5410,5410,5410,0
20230707,154800,83895990,5410,5410,5410,5410,0
20230707,154700,83895990,5410,5410,5410,5410,0
20230707,154600,83895990,5410,5410,5410,5410,0
20230707,154500,83895990,5410,5410,5410,5410,0
20230707,154400,83895990,5410,5410,5410,5410,0
20230707,154300,83895990,5410,5410,5410,5410,328
20230707,154200,83895990,5410,5410,5410,5410,0
20230707,154100,83895990,5410,5410,5410,5410,0
20230707,154000,83895990,5410,5410,5410,5410,0
20230707,153900,83895990,5410,5410,5410,5410,0
20230707,153800,83895990,5410,5410,5410,5410,0
20230707,153700,83895990,5410,5410,5410,5410,0
20230707,153600,83895990,5410,5410,5410,5410,0
20230707,153500,83895990,5410,5410,5410,5410,0
20230707,153400,83895990,5410,5410,5410,5410,0
20230707,153300,83895990,5410,5410,5410,5410,0
20230707,153200,83895990,5410,5410,5410,5410,0
20230707,153100,83895990,5410,5410,5410,5410,0
20230707,153000,83895990,5410,5410,5410,5410,328
20230707,152900,82121510,5400,5400,5400,5400,0
20230707,152800,82121510,5400,5400,5400,5400,0
20230707,152700,82121510,5400,5400,5400,5400,0
20230707,152600,82121510,5400,5400,5400,5400,0
20230707,152500,82121510,5400,5400,5400,5400,0
20230707,152400,82121510,5400,5400,5400,5400,0
20230707,152300,82121510,5400,5400,5400,5400,0
20230707,152200,82121510,5400,5400,5400,5400,0
20230707,152100,82121510,5400,5400,5400,5400,0
20230707,152000,82121510,5400,5400,5400,5400,0
20230707,151900,82121510,5400,5400,5400,5400,67
20230707,151800,81759710,5430,5430,5430,5430,2
20230707,151700,81748850,5430,5430,5430,5430,0
20230707,151600,81748850,5430,5420,5430,5420,19
20230707,151500,81645760,5400,5410,5410,5400,726
20230707,151400,77719600,5420,5420,5420,5420,0
20230707,151300,77719600,5420,5410,5420,5410,20
20230707,151200,77611390,5410,5410,5410,5410,0
20230707,151100,77611390,5410,5420,5420,5410,91
20230707,151000,77118560,5410,5420,5420,5410,51
20230707,150900,76842460,5430,5430,5430,5430,84
20230707,150800,76386340,5430,5430,5430,5430,0
20230707,150700,76386340,5430,5430,5430,5430,1
20230707,150600,76380910,5420,5420,5420,5420,0
20230707,150500,76380910,5420,5420,5420,5420,0
20230707,150400,76380910,5420,5420,5420,5420,204
20230707,150300,75275230,5420,5420,5420,5420,0
20230707,150200,75275230,5420,5420,5420,5420,0
20230707,150100,75275230,5420,5420,5420,5420,0
20230707,150000,75275230,5420,5420,5420,5420,34
20230707,145900,75090950,5420,5420,5420,5420,0
20230707,145800,75090950,5420,5420,5420,5420,0
20230707,145700,75090950,5420,5420,5420,5420,0
20230707,145600,75090950,5420,5420,5420,5420,0
20230707,145500,75090950,5420,5420,5420,5420,0
20230707,145400,75090950,5420,5420,5420,5420,0
20230707,145300,75090950,5420,5420,5420,5420,0
20230707,145200,75090950,5420,5420,5420,5420,0
20230707,145100,75090950,5420,5420,5420,5420,0
20230707,145000,75090950,5420,5420,5420,5420,0
20230707,144900,75090950,5420,5420,5420,5420,0
20230707,144800,75090950,5420,5420,5420,5420,3
20230707,144700,75074690,5440,5440,5440,5440,0
20230707,144600,75074690,5440,5440,5440,5440,0
20230707,144500,75074690,5440,5440,5440,5440,0
20230707,144400,75074690,5440,5440,5440,5440,0
20230707,144300,75074690,5440,5440,5440,5440,0
20230707,144200,75074690,5440,5440,5440,5440,0
20230707,144100,75074690,5440,5440,5440,5440,0
20230707,144000,75074690,5440,5440,5440,5440,0
20230707,143900,75074690,5440,5440,5440,5440,0
20230707,143800,75074690,5440,5440,5440,5440,0
20230707,143700,75074690,5440,5440,5440,5440,0
20230707,143600,75074690,5440,5440,5440,5440,0
20230707,143500,75074690,5440,5440,5440,5440,0
20230707,143400,75074690,5440,5440,5440,5440,0
20230707,143300,75074690,5440,5440,5440,5440,0
20230707,143200,75074690,5440,5440,5440,5440,0
20230707,143100,75074690,5440,5440,5440,5440,0
20230707,143000,75074690,5440,5440,5440,5440,0
20230707,142900,75074690,5440,5440,5440,5440,0
20230707,142800,75074690,5440,5440,5440,5440,0
20230707,142700,75074690,5440,5440,5440,5440,0
20230707,142600,75074690,5440,5440,5440,5440,0
20230707,142500,75074690,5440,5440,5440,5440,0
20230707,142400,75074690,5440,5440,5440,5440,0
20230707,142300,75074690,5440,5440,5440,5440,0
20230707,142200,75074690,5440,5440,5440,5440,0
20230707,142100,75074690,5440,5440,5440,5440,0
20230707,142000,75074690,5440,5440,5440,5440,0
20230707,141900,75074690,5440,5440,5440,5440,0
20230707,141800,75074690,5440,5440,5440,5440,0
20230707,141700,75074690,5440,5440,5440,5440,0
20230707,141600,75074690,5440,5440,5440,5440,0
20230707,141500,75074690,5440,5440,5440,5440,0
20230707,141400,75074690,5440,5440,5440,5440,0
20230707,141300,75074690,5440,5440,5440,5440,0
20230707,141200,75074690,5440,5440,5440,5440,0
20230707,141100,75074690,5440,5440,5440,5440,0
20230707,141000,75074690,5440,5440,5440,5440,0
20230707,140900,75074690,5440,5440,5440,5440,0
20230707,140800,75074690,5440,5440,5440,5440,24
20230707,140700,74944130,5470,5450,5470,5400,2067
20230707,140600,63759310,5460,5460,5460,5460,0
20230707,140500,63759310,5460,5460,5460,5460,0
20230707,140400,63759310,5460,5460,5460,5460,0
20230707,140300,63759310,5460,5460,5460,5460,0
20230707,140200,63759310,5460,5460,5460,5460,0
20230707,140100,63759310,5460,5460,5460,5460,0
20230707,140000,63759310,5460,5460,5460,5460,0
20230707,135900,63759310,5460,5460,5460,5460,6
20230707,135800,63726550,5460,5460,5460,5460,0
20230707,135700,63726550,5460,5460,5460,5460,0
20230707,135600,63726550,5460,5460,5460,5460,0
20230707,135500,63726550,5460,5460,5460,5460,0
20230707,135400,63726550,5460,5460,5460,5460,0
20230707,135300,63726550,5460,5460,5460,5460,0
20230707,135200,63726550,5460,5460,5460,5460,0
20230707,135100,63726550,5460,5460,5460,5460,0
20230707,135000,63726550,5460,5460,5460,5460,0
20230707,134900,63726550,5460,5460,5460,5460,0
20230707,134800,63726550,5460,5460,5460,5460,0
20230707,134700,63726550,5460,5460,5460,5460,0
20230707,134600,63726550,5460,5460,5460,5460,5
20230707,134500,63699250,5460,5460,5460,5460,0
20230707,134400,63699250,5460,5460,5460,5460,0
20230707,134300,63699250,5460,5460,5460,5460,0
20230707,134200,63699250,5460,5460,5460,5460,0
20230707,134100,63699250,5460,5460,5460,5460,0
20230707,134000,63699250,5460,5460,5460,5460,0
20230707,133900,63699250,5460,5460,5460,5460,0
20230707,133800,63699250,5460,5460,5460,5460,0
20230707,133700,63699250,5460,5460,5460,5460,0
20230707,133600,63699250,5460,5460,5460,5460,0
20230707,133500,63699250,5460,5460,5460,5460,0
20230707,133400,63699250,5460,5460,5460,5460,0
20230707,133300,63699250,5460,5460,5460,5460,0
20230707,133200,63699250,5460,5460,5460,5460,0
20230707,133100,63699250,5460,5460,5460,5460,0
20230707,133000,63699250,5460,5460,5460,5460,3
20230707,132900,63682870,5460,5460,5460,5460,0
20230707,132800,63682870,5460,5460,5460,5460,0
20230707,132700,63682870,5460,5460,5460,5460,0
20230707,132600,63682870,5460,5460,5460,5460,0
20230707,132500,63682870,5460,5460,5460,5460,0
20230707,132400,63682870,5460,5460,5460,5460,0
20230707,132300,63682870,5460,5460,5460,5460,0
20230707,132200,63682870,5460,5460,5460,5460,0
20230707,132100,63682870,5460,5460,5460,5460,0
20230707,132000,63682870,5460,5460,5460,5460,0
20230707,131900,63682870,5460,5460,5460,5460,0
20230707,131800,63682870,5460,5460,5460,5460,0
20230707,131700,63682870,5460,5460,5460,5460,0
20230707,131600,63682870,5460,5460,5460,5460,0
20230707,131500,63682870,5460,5460,5460,5460,0
20230707,131400,63682870,5460,5460,5460,5460,0
20230707,131300,63682870,5460,5460,5460,5460,18
20230707,131200,63584590,5460,5460,5460,5460,18
20230707,131100,63486310,5460,5460,5460,5460,0
20230707,131000,63486310,5460,5460,5460,5460,0
20230707,130900,63486310,5460,5460,5460,5460,0
20230707,130800,63486310,5460,5460,5460,5460,0
20230707,130700,63486310,5460,5460,5460,5460,0
20230707,130600,63486310,5460,5460,5460,5460,0
20230707,130500,63486310,5460,5460,5460,5460,0
20230707,130400,63486310,5460,5460,5460,5460,0
20230707,130300,63486310,5460,5460,5460,5460,0
20230707,130200,63486310,5460,5470,5470,5460,24
20230707,130100,63355260,5470,5470,5470,5470,0
20230707,130000,63355260,5470,5470,5470,5470,0
20230707,125900,63355260,5470,5470,5470,5470,9
20230707,125800,63306030,5470,5470,5470,5470,0
20230707,125700,63306030,5470,5470,5470,5470,0
20230707,125600,63306030,5470,5470,5470,5470,0
20230707,125500,63306030,5470,5470,5470,5470,0
20230707,125400,63306030,5470,5470,5470,5470,1
20230707,125300,63300560,5460,5460,5460,5460,0
20230707,125200,63300560,5460,5460,5460,5460,0
20230707,125100,63300560,5460,5460,5460,5460,44
20230707,125000,63060320,5470,5470,5470,5470,0
20230707,124900,63060320,5470,5470,5470,5470,0
20230707,124800,63060320,5470,5470,5470,5470,0
20230707,124700,63060320,5470,5470,5470,5470,0
20230707,124600,63060320,5470,5470,5470,5470,0
20230707,124500,63060320,5470,5470,5470,5470,0
20230707,124400,63060320,5470,5470,5470,5470,0
20230707,124300,63060320,5470,5470,5470,5470,0
20230707,124200,63060320,5470,5470,5470,5470,0
20230707,124100,63060320,5470,5470,5470,5470,0
20230707,124000,63060320,5470,5470,5470,5470,0
20230707,123900,63060320,5470,5470,5470,5470,0
20230707,123800,63060320,5470,5470,5470,5470,0
20230707,123700,63060320,5470,5470,5470,5470,0
20230707,123600,63060320,5470,5470,5470,5470,0
20230707,123500,63060320,5470,5470,5470,5470,0
20230707,123400,63060320,5470,5470,5470,5470,0
20230707,123300,63060320,5470,5470,5470,5470,0
20230707,123200,63060320,5470,5470,5470,5470,0
20230707,123100,63060320,5470,5470,5470,5470,0
20230707,123000,63060320,5470,5470,5470,5470,41
20230707,122900,62836050,5470,5470,5470,5470,1
20230707,122800,62830580,5470,5470,5470,5470,0
20230707,122700,62830580,5470,5470,5470,5470,0
20230707,122600,62830580,5470,5470,5470,5470,1
20230707,122500,62825110,5460,5460,5460,5460,0
20230707,122400,62825110,5460,5460,5460,5460,0
20230707,122300,62825110,5460,5460,5460,5460,0
20230707,122200,62825110,5460,5460,5460,5460,0
20230707,122100,62825110,5460,5460,5460,5460,45
20230707,122000,62579410,5450,5450,5450,5450,14
20230707,121900,62503110,5450,5450,5450,5450,0
20230707,121800,62503110,5450,5450,5450,5450,3
20230707,121700,62486760,5450,5450,5450,5450,102
20230707,121600,61930860,5410,5450,5450,5410,501
20230707,121500,59216160,5420,5420,5420,5420,0
20230707,121400,59216160,5420,5420,5420,5420,0
20230707,121300,59216160,5420,5420,5420,5420,0
20230707,121200,59216160,5420,5420,5420,5420,0
20230707,121100,59216160,5420,5420,5420,5420,0
20230707,121000,59216160,5420,5420,5420,5420,0
20230707,120900,59216160,5420,5420,5420,5420,0
20230707,120800,59216160,5420,5420,5420,5420,0
20230707,120700,59216160,5420,5420,5420,5420,0
20230707,120600,59216160,5420,5420,5420,5420,220
20230707,120500,58023760,5420,5420,5420,5420,10
20230707,120400,57969560,5420,5420,5420,5420,0
20230707,120300,57969560,5420,5420,5420,5420,0
20230707,120200,57969560,5420,5420,5420,5420,10
20230707,120100,57915360,5420,5420,5420,5420,6
20230707,120000,57882840,5420,5420,5420,5420,0
20230707,115900,57882840,5420,5420,5420,5420,0
20230707,115800,57882840,5420,5440,5440,5420,189
20230707,115700,56857580,5450,5450,5450,5450,0
20230707,115600,56857580,5450,5450,5450,5450,0
20230707,115500,56857580,5450,5450,5450,5450,11
20230707,115400,56797630,5450,5450,5450,5450,111
20230707,115300,56192680,5460,5460,5460,5460,1
20230707,115200,56187220,5460,5460,5460,5460,2
20230707,115100,56176300,5460,5460,5460,5460,0
20230707,115000,56176300,5460,5460,5460,5460,0
20230707,114900,56176300,5460,5460,5460,5460,0
20230707,114800,56176300,5460,5460,5460,5460,0
20230707,114700,56176300,5460,5460,5460,5460,5
20230707,114600,56149000,5460,5460,5460,5460,10
20230707,114500,56094400,5460,5460,5460,5460,0
20230707,114400,56094400,5460,5460,5460,5460,111
20230707,114300,55488340,5440,5440,5440,5440,0
20230707,114200,55488340,5440,5440,5440,5440,0
20230707,114100,55488340,5440,5440,5440,5440,0
20230707,114000,55488340,5440,5440,5440,5440,0
20230707,113900,55488340,5440,5440,5440,5440,0
20230707,113800,55488340,5440,5440,5440,5440,0
20230707,113700,55488340,5440,5440,5440,5440,0
20230707,113600,55488340,5440,5440,5440,5440,0
20230707,113500,55488340,5440,5440,5440,5440,0
20230707,113400,55488340,5440,5440,5440,5440,0
20230707,113300,55488340,5440,5440,5440,5440,952
20230707,113200,50309460,5440,5440,5440,5440,0
20230707,113100,50309460,5440,5440,5440,5440,0
20230707,113000,50309460,5440,5440,5440,5440,0
20230707,112900,50309460,5440,5440,5440,5440,0
20230707,112800,50309460,5440,5440,5440,5440,0
20230707,112700,50309460,5440,5440,5440,5440,0
20230707,112600,50309460,5440,5440,5440,5440,0
20230707,112500,50309460,5440,5440,5440,5440,0
20230707,112400,50309460,5440,5440,5440,5440,0
20230707,112300,50309460,5440,5440,5440,5440,0
20230707,112200,50309460,5440,5440,5440,5440,0
20230707,112100,50309460,5440,5440,5440,5440,15
20230707,112000,50227860,5440,5440,5440,5440,0
20230707,111900,50227860,5440,5460,5460,5440,100
20230707,111800,49682970,5490,5490,5490,5490,0
20230707,111700,49682970,5490,5490,5490,5490,0
20230707,111600,49682970,5490,5490,5490,5490,0
20230707,111500,49682970,5490,5490,5490,5490,0
20230707,111400,49682970,5490,5490,5490,5490,0
20230707,111300,49682970,5490,5490,5490,5490,0
20230707,111200,49682970,5490,5490,5490,5490,0
20230707,111100,49682970,5490,5490,5490,5490,0
20230707,111000,49682970,5490,5490,5490,5490,0
20230707,110900,49682970,5490,5490,5490,5490,0
20230707,110800,49682970,5490,5490,5490,5490,0
20230707,110700,49682970,5490,5490,5490,5490,0
20230707,110600,49682970,5490,5490,5490,5490,1
20230707,110500,49677480,5490,5490,5490,5490,0
20230707,110400,49677480,5490,5490,5490,5490,0
20230707,110300,49677480,5490,5490,5490,5490,0
20230707,110200,49677480,5490,5490,5490,5490,0
20230707,110100,49677480,5490,5490,5490,5490,0
20230707,110000,49677480,5490,5480,5490,5480,7
20230707,105900,49639060,5490,5490,5490,5490,0
20230707,105800,49639060,5490,5490,5490,5490,2
20230707,105700,49628080,5500,5500,5500,5500,2
20230707,105600,49617080,5500,5500,5500,5410,3171
20230707,105500,32292300,5510,5510,5510,5510,0
20230707,105400,32292300,5510,5510,5510,5510,0
20230707,105300,32292300,5510,5510,5510,5510,0
20230707,105200,32292300,5510,5510,5510,5510,0
20230707,105100,32292300,5510,5510,5510,5510,123
20230707,105000,31614570,5510,5510,5510,5510,0
20230707,104900,31614570,5510,5520,5520,5510,229
20230707,104800,30352280,5510,5510,5510,5510,0
20230707,104700,30352280,5510,5510,5510,5510,0
20230707,104600,30352280,5510,5510,5510,5510,0
20230707,104500,30352280,5510,5510,5510,5510,0
20230707,104400,30352280,5510,5510,5510,5510,161
20230707,104300,29465170,5530,5530,5530,5530,0
20230707,104200,29465170,5530,5530,5530,5530,1
20230707,104100,29459640,5510,5510,5510,5510,51
20230707,104000,29178630,5520,5520,5520,5520,0
20230707,103900,29178630,5520,5520,5520,5520,0
20230707,103800,29178630,5520,5520,5520,5520,0
20230707,103700,29178630,5520,5520,5520,5520,0
20230707,103600,29178630,5520,5520,5520,5520,0
20230707,103500,29178630,5520,5520,5520,5520,0
20230707,103400,29178630,5520,5520,5520,5520,109
20230707,103300,28576950,5520,5520,5520,5520,90
20230707,103200,28080150,5530,5530,5530,5530,131
20230707,103100,27355720,5540,5540,5540,5540,0
20230707,103000,27355720,5540,5540,5540,5540,0
20230707,102900,27355720,5540,5540,5540,5540,0
20230707,102800,27355720,5540,5540,5540,5540,10
20230707,102700,27300320,5540,5540,5540,5540,2
20230707,102600,27289240,5540,5540,5540,5540,1
20230707,102500,27283700,5530,5530,5530,5530,10
20230707,102400,27228400,5530,5530,5530,5530,0
20230707,102300,27228400,5530,5530,5530,5530,0
20230707,102200,27228400,5530,5530,5530,5530,0
20230707,102100,27228400,5530,5530,5530,5530,0
20230707,102000,27228400,5530,5530,5530,5530,0
20230707,101900,27228400,5530,5530,5530,5530,8
20230707,101800,27184160,5530,5530,5530,5530,0
20230707,101700,27184160,5530,5530,5530,5530,0
20230707,101600,27184160,5530,5530,5530,5530,0
20230707,101500,27184160,5530,5530,5530,5530,35
20230707,101400,26990610,5520,5520,5520,5520,0
20230707,101300,26990610,5520,5520,5520,5520,0
20230707,101200,26990610,5520,5520,5520,5520,0
20230707,101100,26990610,5520,5520,5520,5520,0
20230707,101000,26990610,5520,5520,5520,5520,0
20230707,100900,26990610,5520,5520,5520,5520,0
20230707,100800,26990610,5520,5520,5520,5520,200
20230707,100700,25886610,5520,5520,5520,5520,0
20230707,100600,25886610,5520,5520,5520,5520,0
20230707,100500,25886610,5520,5520,5520,5520,51
20230707,100400,25605090,5520,5520,5520,5520,0
20230707,100300,25605090,5520,5520,5520,5520,16
20230707,100200,25516770,5530,5530,5530,5530,0
20230707,100100,25516770,5530,5530,5530,5530,0
20230707,100000,25516770,5530,5530,5530,5530,0
20230707,095900,25516770,5530,5530,5530,5530,467
20230707,095800,22934260,5530,5520,5530,5520,68
20230707,095700,22558350,5520,5510,5520,5510,27
20230707,095600,22409350,5500,5500,5500,5500,260
20230707,095500,20979350,5500,5500,5500,5500,0
20230707,095400,20979350,5500,5500,5500,5500,0
20230707,095300,20979350,5500,5500,5500,5500,1
20230707,095200,20973850,5500,5500,5500,5500,0
20230707,095100,20973850,5500,5500,5500,5500,0
20230707,095000,20973850,5500,5500,5500,5500,0
20230707,094900,20973850,5500,5500,5500,5500,10
20230707,094800,20918850,5510,5510,5510,5510,1
20230707,094700,20913340,5510,5510,5510,5510,0
20230707,094600,20913340,5510,5510,5510,5510,0
20230707,094500,20913340,5510,5510,5510,5510,0
20230707,094400,20913340,5510,5510,5510,5510,2
20230707,094300,20902320,5500,5500,5500,5500,0
20230707,094200,20902320,5500,5500,5500,5500,0
20230707,094100,20902320,5500,5500,5500,5500,161
20230707,094000,20016820,5490,5490,5490,5490,0
20230707,093900,20016820,5490,5490,5490,5490,0
20230707,093800,20016820,5490,5490,5490,5490,20
20230707,093700,19907020,5490,5490,5490,5490,0
20230707,093600,19907020,5490,5490,5490,5490,1
20230707,093500,19901530,5500,5500,5500,5500,0
20230707,093400,19901530,5500,5500,5510,5500,82
20230707,093300,19450410,5500,5500,5500,5500,50
20230707,093200,19175410,5500,5500,5500,5500,187
20230707,093100,18146910,5500,5500,5500,5500,52
20230707,093000,17860910,5500,5500,5500,5500,0
20230707,092900,17860910,5500,5500,5500,5500,43
20230707,092800,17624410,5500,5500,5500,5500,1
20230707,092700,17618910,5480,5480,5480,5480,0
20230707,092600,17618910,5480,5480,5480,5480,0
20230707,092500,17618910,5480,5480,5480,5480,625
20230707,092400,14193910,5480,5480,5480,5480,0
20230707,092300,14193910,5480,5480,5480,5480,36
20230707,092200,13996630,5480,5480,5480,5480,0
20230707,092100,13996630,5480,5480,5480,5480,0
20230707,092000,13996630,5480,5480,5480,5480,0
20230707,091900,13996630,5480,5480,5480,5480,0
20230707,091800,13996630,5480,5470,5480,5470,55
20230707,091700,13695530,5440,5440,5440,5440,1
20230707,091600,13690090,5470,5470,5470,5470,18
20230707,091500,13591630,5440,5450,5450,5440,103
20230707,091400,13031010,5480,5480,5480,5480,0
20230707,091300,13031010,5480,5480,5480,5480,68
20230707,091200,12658370,5480,5480,5480,5480,30
20230707,091100,12493970,5480,5480,5480,5480,40
20230707,091000,12274770,5480,5490,5500,5480,526
20230707,090900,9383310,5480,5480,5480,5480,4
20230707,090800,9361390,5480,5480,5480,5480,53
20230707,090700,9070950,5480,5440,5480,5440,81
20230707,090600,8628310,5440,5440,5440,5440,0
20230707,090500,8628310,5440,5440,5440,5440,0
20230707,090400,8628310,5440,5440,5440,5440,0
20230707,090300,8628310,5440,5440,5440,5440,723
20230707,090200,4695190,5440,5450,5490,5440,50
20230707,090100,4423010,5440,5440,5490,5440,13
20230707,090000,4352040,5480,5440,5490,5440,798