KissMeData/005710/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,184200,60193070,5910,5910,5910,5910,71
20230810,184100,60193070,5910,5910,5910,5910,0
20230810,184000,60193070,5910,5910,5910,5910,0
20230810,183900,60193070,5910,5910,5910,5910,0
20230810,183800,60193070,5910,5910,5910,5910,0
20230810,183700,60193070,5910,5910,5910,5910,0
20230810,183600,60193070,5910,5910,5910,5910,0
20230810,183500,60193070,5910,5910,5910,5910,0
20230810,183400,60193070,5910,5910,5910,5910,0
20230810,183300,60193070,5910,5910,5910,5910,0
20230810,183200,60193070,5910,5910,5910,5910,0
20230810,183100,60193070,5910,5910,5910,5910,0
20230810,183000,60193070,5910,5910,5910,5910,0
20230810,182900,60193070,5910,5910,5910,5910,0
20230810,182800,60193070,5910,5910,5910,5910,0
20230810,182700,60193070,5910,5910,5910,5910,0
20230810,182600,60193070,5910,5910,5910,5910,0
20230810,182500,60193070,5910,5910,5910,5910,0
20230810,182400,60193070,5910,5910,5910,5910,0
20230810,182300,60193070,5910,5910,5910,5910,0
20230810,182200,60193070,5910,5910,5910,5910,0
20230810,182100,60193070,5910,5910,5910,5910,0
20230810,182000,60193070,5910,5910,5910,5910,0
20230810,181900,60193070,5910,5910,5910,5910,0
20230810,181800,60193070,5910,5910,5910,5910,0
20230810,181700,60193070,5910,5910,5910,5910,0
20230810,181600,60193070,5910,5910,5910,5910,0
20230810,181500,60193070,5910,5910,5910,5910,0
20230810,181400,60193070,5910,5910,5910,5910,0
20230810,181300,60193070,5910,5910,5910,5910,0
20230810,181200,60193070,5910,5910,5910,5910,71
20230810,181100,60193070,5910,5910,5910,5910,0
20230810,181000,60193070,5910,5910,5910,5910,0
20230810,180900,60193070,5910,5910,5910,5910,0
20230810,180800,60193070,5910,5910,5910,5910,0
20230810,180700,60193070,5910,5910,5910,5910,0
20230810,180600,60193070,5910,5910,5910,5910,0
20230810,180500,60193070,5910,5910,5910,5910,0
20230810,180400,60193070,5910,5910,5910,5910,0
20230810,180300,60193070,5910,5910,5910,5910,0
20230810,180200,60193070,5910,5910,5910,5910,0
20230810,180100,60193070,5910,5910,5910,5910,0
20230810,180000,60193070,5910,5910,5910,5910,0
20230810,175900,60193070,5910,5910,5910,5910,0
20230810,175800,60193070,5910,5910,5910,5910,0
20230810,175700,60193070,5910,5910,5910,5910,0
20230810,175600,60193070,5910,5910,5910,5910,0
20230810,175500,60193070,5910,5910,5910,5910,0
20230810,175400,60193070,5910,5910,5910,5910,0
20230810,175300,60193070,5910,5910,5910,5910,0
20230810,175200,60193070,5910,5910,5910,5910,0
20230810,175100,60193070,5910,5910,5910,5910,0
20230810,175000,60193070,5910,5910,5910,5910,0
20230810,174900,60193070,5910,5910,5910,5910,0
20230810,174800,60193070,5910,5910,5910,5910,0
20230810,174700,60193070,5910,5910,5910,5910,0
20230810,174600,60193070,5910,5910,5910,5910,0
20230810,174500,60193070,5910,5910,5910,5910,0
20230810,174400,60193070,5910,5910,5910,5910,0
20230810,174300,60193070,5910,5910,5910,5910,0
20230810,174200,60193070,5910,5910,5910,5910,71
20230810,174100,60193070,5910,5910,5910,5910,0
20230810,174000,60193070,5910,5910,5910,5910,0
20230810,173900,60193070,5910,5910,5910,5910,0
20230810,173800,60193070,5910,5910,5910,5910,0
20230810,173700,60193070,5910,5910,5910,5910,0
20230810,173600,60193070,5910,5910,5910,5910,0
20230810,173500,60193070,5910,5910,5910,5910,0
20230810,173400,60193070,5910,5910,5910,5910,0
20230810,173300,60193070,5910,5910,5910,5910,0
20230810,173200,60193070,5910,5910,5910,5910,0
20230810,173100,60193070,5910,5910,5910,5910,0
20230810,173000,60193070,5910,5910,5910,5910,0
20230810,172900,60193070,5910,5910,5910,5910,0
20230810,172800,60193070,5910,5910,5910,5910,0
20230810,172700,60193070,5910,5910,5910,5910,0
20230810,172600,60193070,5910,5910,5910,5910,0
20230810,172500,60193070,5910,5910,5910,5910,0
20230810,172400,60193070,5910,5910,5910,5910,0
20230810,172300,60193070,5910,5910,5910,5910,0
20230810,172200,60193070,5910,5910,5910,5910,0
20230810,172100,60193070,5910,5910,5910,5910,0
20230810,172000,60193070,5910,5910,5910,5910,0
20230810,171900,60193070,5910,5910,5910,5910,0
20230810,171800,60193070,5910,5910,5910,5910,0
20230810,171700,60193070,5910,5910,5910,5910,0
20230810,171600,60193070,5910,5910,5910,5910,0
20230810,171500,60193070,5910,5910,5910,5910,0
20230810,171400,60193070,5910,5910,5910,5910,0
20230810,171300,60193070,5910,5910,5910,5910,0
20230810,171200,60193070,5910,5910,5910,5910,71
20230810,171100,60193070,5910,5910,5910,5910,0
20230810,171000,60193070,5910,5910,5910,5910,0
20230810,170900,60193070,5910,5910,5910,5910,0
20230810,170800,60193070,5910,5910,5910,5910,0
20230810,170700,60193070,5910,5910,5910,5910,0
20230810,170600,60193070,5910,5910,5910,5910,0
20230810,170500,60193070,5910,5910,5910,5910,0
20230810,170400,60193070,5910,5910,5910,5910,0
20230810,170300,60193070,5910,5910,5910,5910,0
20230810,170200,60193070,5910,5910,5910,5910,0
20230810,170100,60193070,5910,5910,5910,5910,0
20230810,170000,60193070,5910,5910,5910,5910,0
20230810,165900,60193070,5910,5910,5910,5910,0
20230810,165800,60193070,5910,5910,5910,5910,0
20230810,165700,60193070,5910,5910,5910,5910,0
20230810,165600,60193070,5910,5910,5910,5910,0
20230810,165500,60193070,5910,5910,5910,5910,0
20230810,165400,60193070,5910,5910,5910,5910,0
20230810,165300,60193070,5910,5910,5910,5910,0
20230810,165200,60193070,5910,5910,5910,5910,0
20230810,165100,60193070,5910,5910,5910,5910,0
20230810,165000,60193070,5910,5910,5910,5910,0
20230810,164900,60193070,5910,5910,5910,5910,0
20230810,164800,60193070,5910,5910,5910,5910,0
20230810,164700,60193070,5910,5910,5910,5910,0
20230810,164600,60193070,5910,5910,5910,5910,0
20230810,164500,60193070,5910,5910,5910,5910,0
20230810,164400,60193070,5910,5910,5910,5910,0
20230810,164300,60193070,5910,5910,5910,5910,0
20230810,164200,60193070,5910,5910,5910,5910,71
20230810,164100,60193070,5910,5910,5910,5910,0
20230810,164000,60193070,5910,5910,5910,5910,0
20230810,163900,60193070,5910,5910,5910,5910,0
20230810,163800,60193070,5910,5910,5910,5910,0
20230810,163700,60193070,5910,5910,5910,5910,0
20230810,163600,60193070,5910,5910,5910,5910,0
20230810,163500,60193070,5910,5910,5910,5910,0
20230810,163400,60193070,5910,5910,5910,5910,0
20230810,163300,60193070,5910,5910,5910,5910,0
20230810,163200,60193070,5910,5910,5910,5910,0
20230810,163100,60193070,5910,5910,5910,5910,0
20230810,163000,60193070,5910,5910,5910,5910,0
20230810,162900,60193070,5910,5910,5910,5910,0
20230810,162800,60193070,5910,5910,5910,5910,0
20230810,162700,60193070,5910,5910,5910,5910,0
20230810,162600,60193070,5910,5910,5910,5910,0
20230810,162500,60193070,5910,5910,5910,5910,0
20230810,162400,60193070,5910,5910,5910,5910,0
20230810,162300,60193070,5910,5910,5910,5910,0
20230810,162200,60193070,5910,5910,5910,5910,0
20230810,162100,60193070,5910,5910,5910,5910,0
20230810,162000,60193070,5910,5910,5910,5910,0
20230810,161900,60193070,5910,5910,5910,5910,0
20230810,161800,60193070,5910,5910,5910,5910,0
20230810,161700,60193070,5910,5910,5910,5910,0
20230810,161600,60193070,5910,5910,5910,5910,0
20230810,161500,60193070,5910,5910,5910,5910,0
20230810,161400,60193070,5910,5910,5910,5910,0
20230810,161300,60193070,5910,5910,5910,5910,0
20230810,161200,60193070,5910,5910,5910,5910,71
20230810,161100,60193070,5910,5910,5910,5910,0
20230810,161000,60193070,5910,5910,5910,5910,0
20230810,160900,60193070,5910,5910,5910,5910,0
20230810,160800,60193070,5910,5910,5910,5910,0
20230810,160700,60193070,5910,5910,5910,5910,0
20230810,160600,60193070,5910,5910,5910,5910,0
20230810,160500,60193070,5910,5910,5910,5910,0
20230810,160400,60193070,5910,5910,5910,5910,0
20230810,160300,60193070,5910,5910,5910,5910,0
20230810,160200,60193070,5910,5910,5910,5910,0
20230810,160100,60193070,5910,5910,5910,5910,0
20230810,160000,60193070,5910,5910,5910,5910,0
20230810,155900,60193070,5910,5910,5910,5910,0
20230810,155800,60193070,5910,5910,5910,5910,0
20230810,155700,60193070,5910,5910,5910,5910,0
20230810,155600,60193070,5910,5910,5910,5910,0
20230810,155500,60193070,5910,5910,5910,5910,0
20230810,155400,60193070,5910,5910,5910,5910,0
20230810,155300,60193070,5910,5910,5910,5910,0
20230810,155200,60193070,5910,5910,5910,5910,0
20230810,155100,60193070,5910,5910,5910,5910,0
20230810,155000,60193070,5910,5910,5910,5910,0
20230810,154900,60193070,5910,5910,5910,5910,0
20230810,154800,60193070,5910,5910,5910,5910,0
20230810,154700,60193070,5910,5910,5910,5910,0
20230810,154600,60193070,5910,5910,5910,5910,0
20230810,154500,60193070,5910,5910,5910,5910,0
20230810,154400,60193070,5910,5910,5910,5910,0
20230810,154300,60193070,5910,5910,5910,5910,0
20230810,154200,60193070,5910,5910,5910,5910,71
20230810,154100,60193070,5910,5910,5910,5910,0
20230810,154000,60193070,5910,5910,5910,5910,0
20230810,153900,60193070,5910,5910,5910,5910,0
20230810,153800,60193070,5910,5910,5910,5910,0
20230810,153700,60193070,5910,5910,5910,5910,0
20230810,153600,60193070,5910,5910,5910,5910,0
20230810,153500,60193070,5910,5910,5910,5910,0
20230810,153400,60193070,5910,5910,5910,5910,0
20230810,153300,60193070,5910,5910,5910,5910,0
20230810,153200,60193070,5910,5910,5910,5910,0
20230810,153100,60193070,5910,5910,5910,5910,0
20230810,153000,60193070,5910,5910,5910,5910,71
20230810,152900,59773460,5880,5880,5880,5880,0
20230810,152800,59773460,5880,5880,5880,5880,0
20230810,152700,59773460,5880,5880,5880,5880,0
20230810,152600,59773460,5880,5880,5880,5880,0
20230810,152500,59773460,5880,5880,5880,5880,0
20230810,152400,59773460,5880,5880,5880,5880,0
20230810,152300,59773460,5880,5880,5880,5880,0
20230810,152200,59773460,5880,5880,5880,5880,0
20230810,152100,59773460,5880,5880,5880,5880,0
20230810,152000,59773460,5880,5880,5880,5880,0
20230810,151900,59773460,5880,5880,5880,5880,0
20230810,151800,59773460,5880,5880,5880,5880,0
20230810,151700,59773460,5880,5880,5880,5880,0
20230810,151600,59773460,5880,5880,5880,5880,0
20230810,151500,59773460,5880,5880,5880,5880,0
20230810,151400,59773460,5880,5890,5890,5880,25
20230810,151300,59626360,5870,5870,5870,5870,0
20230810,151200,59626360,5870,5870,5870,5870,0
20230810,151100,59626360,5870,5870,5870,5870,0
20230810,151000,59626360,5870,5870,5870,5870,30
20230810,150900,59450260,5870,5870,5870,5870,0
20230810,150800,59450260,5870,5870,5870,5870,0
20230810,150700,59450260,5870,5870,5870,5870,95
20230810,150600,58892610,5870,5870,5870,5870,40
20230810,150500,58657810,5870,5870,5870,5870,20
20230810,150400,58540410,5860,5860,5860,5860,0
20230810,150300,58540410,5860,5860,5860,5860,0
20230810,150200,58540410,5860,5860,5860,5860,0
20230810,150100,58540410,5860,5860,5860,5860,0
20230810,150000,58540410,5860,5860,5860,5860,0
20230810,145900,58540410,5860,5860,5860,5860,0
20230810,145800,58540410,5860,5860,5860,5860,0
20230810,145700,58540410,5860,5860,5860,5860,0
20230810,145600,58540410,5860,5860,5860,5860,0
20230810,145500,58540410,5860,5860,5860,5860,0
20230810,145400,58540410,5860,5860,5860,5860,0
20230810,145300,58540410,5860,5860,5860,5860,0
20230810,145200,58540410,5860,5860,5860,5860,0
20230810,145100,58540410,5860,5860,5860,5860,0
20230810,145000,58540410,5860,5860,5860,5860,0
20230810,144900,58540410,5860,5860,5860,5860,2
20230810,144800,58528690,5860,5860,5860,5860,0
20230810,144700,58528690,5860,5860,5860,5860,0
20230810,144600,58528690,5860,5860,5860,5860,0
20230810,144500,58528690,5860,5860,5860,5860,0
20230810,144400,58528690,5860,5860,5860,5860,0
20230810,144300,58528690,5860,5860,5860,5860,0
20230810,144200,58528690,5860,5860,5860,5860,0
20230810,144100,58528690,5860,5860,5860,5860,0
20230810,144000,58528690,5860,5860,5860,5860,0
20230810,143900,58528690,5860,5860,5860,5860,664
20230810,143800,54637650,5860,5860,5860,5860,0
20230810,143700,54637650,5860,5860,5860,5860,0
20230810,143600,54637650,5860,5860,5860,5860,0
20230810,143500,54637650,5860,5860,5860,5860,0
20230810,143400,54637650,5860,5860,5860,5860,0
20230810,143300,54637650,5860,5860,5860,5860,0
20230810,143200,54637650,5860,5860,5860,5860,0
20230810,143100,54637650,5860,5860,5860,5860,0
20230810,143000,54637650,5860,5860,5860,5860,1
20230810,142900,54631790,5860,5860,5860,5860,0
20230810,142800,54631790,5860,5860,5860,5860,0
20230810,142700,54631790,5860,5860,5860,5860,0
20230810,142600,54631790,5860,5860,5860,5860,0
20230810,142500,54631790,5860,5860,5860,5860,0
20230810,142400,54631790,5860,5860,5860,5860,0
20230810,142300,54631790,5860,5860,5860,5860,0
20230810,142200,54631790,5860,5860,5860,5860,0
20230810,142100,54631790,5860,5860,5860,5860,0
20230810,142000,54631790,5860,5860,5860,5860,0
20230810,141900,54631790,5860,5860,5860,5860,0
20230810,141800,54631790,5860,5860,5860,5860,0
20230810,141700,54631790,5860,5860,5860,5860,31
20230810,141600,54450130,5860,5860,5860,5860,0
20230810,141500,54450130,5860,5860,5860,5860,0
20230810,141400,54450130,5860,5860,5860,5860,0
20230810,141300,54450130,5860,5860,5860,5860,0
20230810,141200,54450130,5860,5860,5860,5860,0
20230810,141100,54450130,5860,5860,5860,5860,0
20230810,141000,54450130,5860,5860,5860,5860,0
20230810,140900,54450130,5860,5860,5860,5860,0
20230810,140800,54450130,5860,5860,5860,5860,0
20230810,140700,54450130,5860,5860,5860,5860,0
20230810,140600,54450130,5860,5860,5860,5860,0
20230810,140500,54450130,5860,5860,5860,5860,0
20230810,140400,54450130,5860,5860,5860,5860,0
20230810,140300,54450130,5860,5860,5860,5860,37
20230810,140200,54233310,5850,5850,5850,5850,0
20230810,140100,54233310,5850,5850,5850,5850,0
20230810,140000,54233310,5850,5850,5850,5850,213
20230810,135900,52987260,5860,5860,5860,5860,0
20230810,135800,52987260,5860,5860,5860,5860,0
20230810,135700,52987260,5860,5860,5860,5860,0
20230810,135600,52987260,5860,5860,5860,5860,0
20230810,135500,52987260,5860,5860,5860,5860,0
20230810,135400,52987260,5860,5860,5860,5860,0
20230810,135300,52987260,5860,5860,5860,5860,0
20230810,135200,52987260,5860,5860,5860,5860,75
20230810,135100,52547760,5860,5860,5860,5860,0
20230810,135000,52547760,5860,5860,5860,5860,0
20230810,134900,52547760,5860,5860,5860,5860,0
20230810,134800,52547760,5860,5860,5860,5860,0
20230810,134700,52547760,5860,5860,5860,5860,0
20230810,134600,52547760,5860,5860,5860,5860,0
20230810,134500,52547760,5860,5860,5860,5860,0
20230810,134400,52547760,5860,5860,5860,5860,0
20230810,134300,52547760,5860,5860,5860,5860,0
20230810,134200,52547760,5860,5860,5860,5860,0
20230810,134100,52547760,5860,5860,5860,5860,0
20230810,134000,52547760,5860,5860,5860,5860,0
20230810,133900,52547760,5860,5860,5860,5860,0
20230810,133800,52547760,5860,5860,5860,5860,0
20230810,133700,52547760,5860,5860,5860,5860,2
20230810,133600,52536040,5860,5860,5860,5860,0
20230810,133500,52536040,5860,5860,5860,5860,0
20230810,133400,52536040,5860,5860,5860,5860,11
20230810,133300,52471580,5860,5860,5860,5860,0
20230810,133200,52471580,5860,5860,5860,5860,0
20230810,133100,52471580,5860,5860,5860,5860,5
20230810,133000,52442280,5860,5860,5860,5860,100
20230810,132900,51856280,5860,5860,5860,5860,100
20230810,132800,51270280,5860,5860,5860,5860,0
20230810,132700,51270280,5860,5860,5860,5860,0
20230810,132600,51270280,5860,5860,5860,5860,0
20230810,132500,51270280,5860,5860,5860,5860,0
20230810,132400,51270280,5860,5860,5860,5860,0
20230810,132300,51270280,5860,5860,5860,5860,0
20230810,132200,51270280,5860,5860,5860,5860,0
20230810,132100,51270280,5860,5860,5860,5860,0
20230810,132000,51270280,5860,5860,5860,5860,0
20230810,131900,51270280,5860,5860,5860,5860,0
20230810,131800,51270280,5860,5860,5860,5860,110
20230810,131700,50625680,5860,5860,5860,5860,0
20230810,131600,50625680,5860,5860,5860,5860,0
20230810,131500,50625680,5860,5860,5860,5860,1
20230810,131400,50619820,5860,5860,5860,5860,50
20230810,131300,50326820,5860,5860,5860,5860,0
20230810,131200,50326820,5860,5860,5860,5860,0
20230810,131100,50326820,5860,5860,5860,5860,0
20230810,131000,50326820,5860,5860,5860,5860,0
20230810,130900,50326820,5860,5860,5860,5860,0
20230810,130800,50326820,5860,5860,5860,5860,0
20230810,130700,50326820,5860,5860,5860,5860,0
20230810,130600,50326820,5860,5860,5860,5860,0
20230810,130500,50326820,5860,5860,5860,5860,0
20230810,130400,50326820,5860,5860,5860,5860,0
20230810,130300,50326820,5860,5860,5860,5860,6
20230810,130200,50291660,5860,5860,5860,5860,0
20230810,130100,50291660,5860,5860,5860,5860,0
20230810,130000,50291660,5860,5860,5860,5860,119
20230810,125900,49594320,5860,5860,5860,5860,0
20230810,125800,49594320,5860,5860,5860,5860,0
20230810,125700,49594320,5860,5860,5860,5860,0
20230810,125600,49594320,5860,5860,5860,5860,0
20230810,125500,49594320,5860,5860,5860,5860,0
20230810,125400,49594320,5860,5860,5860,5860,0
20230810,125300,49594320,5860,5860,5860,5860,0
20230810,125200,49594320,5860,5860,5860,5860,0
20230810,125100,49594320,5860,5860,5860,5860,0
20230810,125000,49594320,5860,5860,5860,5860,50
20230810,124900,49301320,5860,5860,5860,5860,50
20230810,124800,49008320,5860,5860,5860,5860,0
20230810,124700,49008320,5860,5860,5860,5860,77
20230810,124600,48557100,5860,5860,5860,5860,0
20230810,124500,48557100,5860,5860,5860,5860,0
20230810,124400,48557100,5860,5860,5860,5860,0
20230810,124300,48557100,5860,5860,5860,5860,0
20230810,124200,48557100,5860,5860,5860,5860,0
20230810,124100,48557100,5860,5860,5860,5860,0
20230810,124000,48557100,5860,5860,5860,5860,0
20230810,123900,48557100,5860,5860,5860,5860,118
20230810,123800,47865620,5860,5860,5860,5860,0
20230810,123700,47865620,5860,5860,5860,5860,0
20230810,123600,47865620,5860,5860,5860,5860,141
20230810,123500,47039360,5860,5860,5860,5860,0
20230810,123400,47039360,5860,5860,5860,5860,0
20230810,123300,47039360,5860,5860,5860,5860,0
20230810,123200,47039360,5860,5860,5860,5860,11
20230810,123100,46974900,5860,5860,5860,5860,70
20230810,123000,46564700,5860,5860,5860,5860,0
20230810,122900,46564700,5860,5860,5860,5860,0
20230810,122800,46564700,5860,5860,5860,5860,0
20230810,122700,46564700,5860,5860,5860,5860,0
20230810,122600,46564700,5860,5860,5860,5860,0
20230810,122500,46564700,5860,5860,5860,5860,0
20230810,122400,46564700,5860,5860,5860,5860,103
20230810,122300,45961120,5850,5850,5850,5850,0
20230810,122200,45961120,5850,5850,5850,5850,0
20230810,122100,45961120,5850,5850,5850,5850,0
20230810,122000,45961120,5850,5850,5850,5850,0
20230810,121900,45961120,5850,5850,5850,5850,0
20230810,121800,45961120,5850,5850,5850,5850,0
20230810,121700,45961120,5850,5850,5850,5850,0
20230810,121600,45961120,5850,5850,5850,5850,0
20230810,121500,45961120,5850,5850,5850,5850,0
20230810,121400,45961120,5850,5850,5850,5850,0
20230810,121300,45961120,5850,5850,5850,5850,0
20230810,121200,45961120,5850,5850,5850,5850,0
20230810,121100,45961120,5850,5850,5850,5850,0
20230810,121000,45961120,5850,5850,5850,5850,600
20230810,120900,42451120,5860,5860,5860,5860,0
20230810,120800,42451120,5860,5860,5860,5860,0
20230810,120700,42451120,5860,5860,5860,5860,0
20230810,120600,42451120,5860,5860,5860,5860,0
20230810,120500,42451120,5860,5860,5860,5860,0
20230810,120400,42451120,5860,5860,5860,5860,0
20230810,120300,42451120,5860,5860,5860,5860,0
20230810,120200,42451120,5860,5860,5860,5860,0
20230810,120100,42451120,5860,5860,5860,5860,0
20230810,120000,42451120,5860,5860,5860,5860,0
20230810,115900,42451120,5860,5860,5860,5860,20
20230810,115800,42333920,5850,5850,5850,5850,0
20230810,115700,42333920,5850,5850,5850,5850,0
20230810,115600,42333920,5850,5850,5850,5850,0
20230810,115500,42333920,5850,5850,5850,5850,0
20230810,115400,42333920,5850,5850,5850,5850,0
20230810,115300,42333920,5850,5850,5850,5850,0
20230810,115200,42333920,5850,5850,5850,5850,0
20230810,115100,42333920,5850,5850,5850,5850,0
20230810,115000,42333920,5850,5850,5850,5850,1
20230810,114900,42328070,5860,5860,5860,5860,0
20230810,114800,42328070,5860,5860,5860,5860,0
20230810,114700,42328070,5860,5860,5860,5860,0
20230810,114600,42328070,5860,5860,5860,5860,0
20230810,114500,42328070,5860,5860,5860,5860,0
20230810,114400,42328070,5860,5860,5860,5860,0
20230810,114300,42328070,5860,5860,5860,5860,0
20230810,114200,42328070,5860,5860,5860,5860,0
20230810,114100,42328070,5860,5860,5860,5860,0
20230810,114000,42328070,5860,5860,5860,5860,0
20230810,113900,42328070,5860,5860,5860,5860,0
20230810,113800,42328070,5860,5860,5860,5860,0
20230810,113700,42328070,5860,5860,5860,5860,0
20230810,113600,42328070,5860,5860,5860,5860,0
20230810,113500,42328070,5860,5860,5860,5860,0
20230810,113400,42328070,5860,5860,5860,5860,0
20230810,113300,42328070,5860,5860,5860,5860,0
20230810,113200,42328070,5860,5860,5860,5860,0
20230810,113100,42328070,5860,5860,5860,5860,0
20230810,113000,42328070,5860,5860,5860,5860,0
20230810,112900,42328070,5860,5860,5860,5860,10
20230810,112800,42269470,5840,5840,5840,5840,0
20230810,112700,42269470,5840,5840,5840,5840,0
20230810,112600,42269470,5840,5840,5840,5840,0
20230810,112500,42269470,5840,5840,5840,5840,0
20230810,112400,42269470,5840,5840,5840,5840,0
20230810,112300,42269470,5840,5840,5840,5840,350
20230810,112200,40225470,5860,5860,5860,5860,5
20230810,112100,40196170,5860,5860,5860,5860,3
20230810,112000,40178590,5860,5860,5860,5860,0
20230810,111900,40178590,5860,5860,5860,5860,0
20230810,111800,40178590,5860,5860,5860,5860,0
20230810,111700,40178590,5860,5860,5860,5860,0
20230810,111600,40178590,5860,5860,5860,5860,0
20230810,111500,40178590,5860,5860,5860,5860,0
20230810,111400,40178590,5860,5860,5860,5860,0
20230810,111300,40178590,5860,5860,5860,5860,0
20230810,111200,40178590,5860,5860,5860,5860,1
20230810,111100,40172730,5840,5840,5840,5840,0
20230810,111000,40172730,5840,5840,5840,5840,0
20230810,110900,40172730,5840,5840,5840,5840,0
20230810,110800,40172730,5840,5840,5840,5840,107
20230810,110700,39547850,5840,5840,5840,5840,693
20230810,110600,35500730,5840,5840,5840,5840,0
20230810,110500,35500730,5840,5840,5840,5840,0
20230810,110400,35500730,5840,5840,5840,5840,0
20230810,110300,35500730,5840,5840,5840,5840,0
20230810,110200,35500730,5840,5840,5840,5840,0
20230810,110100,35500730,5840,5840,5840,5840,0
20230810,110000,35500730,5840,5840,5840,5840,10
20230810,105900,35442330,5840,5840,5840,5840,0
20230810,105800,35442330,5840,5840,5840,5840,0
20230810,105700,35442330,5840,5840,5840,5840,0
20230810,105600,35442330,5840,5840,5840,5840,0
20230810,105500,35442330,5840,5840,5840,5840,0
20230810,105400,35442330,5840,5840,5840,5840,0
20230810,105300,35442330,5840,5840,5840,5840,0
20230810,105200,35442330,5840,5840,5840,5840,0
20230810,105100,35442330,5840,5840,5840,5840,0
20230810,105000,35442330,5840,5840,5840,5840,0
20230810,104900,35442330,5840,5840,5840,5840,0
20230810,104800,35442330,5840,5840,5840,5840,0
20230810,104700,35442330,5840,5840,5840,5840,0
20230810,104600,35442330,5840,5840,5840,5840,0
20230810,104500,35442330,5840,5840,5840,5840,0
20230810,104400,35442330,5840,5840,5840,5840,43
20230810,104300,35191210,5850,5850,5850,5850,0
20230810,104200,35191210,5850,5850,5850,5850,0
20230810,104100,35191210,5850,5850,5850,5850,307
20230810,104000,33395260,5860,5860,5860,5860,0
20230810,103900,33395260,5860,5860,5860,5860,0
20230810,103800,33395260,5860,5860,5860,5860,0
20230810,103700,33395260,5860,5870,5870,5860,252
20230810,103600,31918440,5850,5850,5850,5850,0
20230810,103500,31918440,5850,5850,5850,5850,0
20230810,103400,31918440,5850,5850,5850,5850,0
20230810,103300,31918440,5850,5850,5850,5850,0
20230810,103200,31918440,5850,5850,5850,5850,0
20230810,103100,31918440,5850,5850,5850,5850,0
20230810,103000,31918440,5850,5850,5850,5850,0
20230810,102900,31918440,5850,5850,5850,5850,0
20230810,102800,31918440,5850,5850,5850,5850,0
20230810,102700,31918440,5850,5850,5850,5850,0
20230810,102600,31918440,5850,5850,5850,5850,0
20230810,102500,31918440,5850,5850,5850,5850,1461
20230810,102400,23371590,5860,5860,5860,5860,539
20230810,102300,20213050,5870,5870,5870,5870,0
20230810,102200,20213050,5870,5870,5870,5870,0
20230810,102100,20213050,5870,5870,5870,5870,0
20230810,102000,20213050,5870,5870,5870,5870,0
20230810,101900,20213050,5870,5870,5870,5870,0
20230810,101800,20213050,5870,5870,5870,5870,0
20230810,101700,20213050,5870,5870,5870,5870,0
20230810,101600,20213050,5870,5870,5870,5870,3
20230810,101500,20195440,5870,5870,5870,5870,0
20230810,101400,20195440,5870,5860,5870,5860,73
20230810,101300,19767240,5870,5870,5870,5870,0
20230810,101200,19767240,5870,5870,5870,5870,0
20230810,101100,19767240,5870,5870,5870,5870,0
20230810,101000,19767240,5870,5870,5870,5870,0
20230810,100900,19767240,5870,5870,5870,5870,0
20230810,100800,19767240,5870,5870,5870,5870,0
20230810,100700,19767240,5870,5870,5870,5870,0
20230810,100600,19767240,5870,5870,5870,5870,0
20230810,100500,19767240,5870,5870,5870,5870,0
20230810,100400,19767240,5870,5870,5870,5870,0
20230810,100300,19767240,5870,5890,5890,5870,455
20230810,100200,17095250,5890,5890,5890,5890,0
20230810,100100,17095250,5890,5890,5890,5890,0
20230810,100000,17095250,5890,5890,5890,5890,0
20230810,095900,17095250,5890,5890,5890,5890,0
20230810,095800,17095250,5890,5890,5890,5890,0
20230810,095700,17095250,5890,5890,5890,5890,0
20230810,095600,17095250,5890,5890,5890,5890,0
20230810,095500,17095250,5890,5890,5890,5890,0
20230810,095400,17095250,5890,5890,5890,5890,357
20230810,095300,14992520,5860,5890,5890,5860,627
20230810,095200,11314160,5900,5900,5900,5900,0
20230810,095100,11314160,5900,5900,5900,5900,0
20230810,095000,11314160,5900,5900,5900,5900,0
20230810,094900,11314160,5900,5900,5900,5900,0
20230810,094800,11314160,5900,5900,5900,5900,0
20230810,094700,11314160,5900,5900,5900,5900,0
20230810,094600,11314160,5900,5900,5900,5900,0
20230810,094500,11314160,5900,5900,5900,5900,0
20230810,094400,11314160,5900,5900,5900,5900,0
20230810,094300,11314160,5900,5900,5900,5900,0
20230810,094200,11314160,5900,5900,5900,5900,0
20230810,094100,11314160,5900,5900,5900,5900,0
20230810,094000,11314160,5900,5900,5900,5900,0
20230810,093900,11314160,5900,5900,5900,5900,0
20230810,093800,11314160,5900,5900,5900,5900,2
20230810,093700,11302360,5900,5900,5900,5900,0
20230810,093600,11302360,5900,5900,5900,5900,0
20230810,093500,11302360,5900,5900,5900,5900,100
20230810,093400,10712360,5890,5890,5890,5890,17
20230810,093300,10612230,5890,5890,5890,5890,0
20230810,093200,10612230,5890,5890,5890,5890,0
20230810,093100,10612230,5890,5890,5890,5890,0
20230810,093000,10612230,5890,5890,5890,5890,0
20230810,092900,10612230,5890,5890,5890,5890,0
20230810,092800,10612230,5890,5890,5890,5890,0
20230810,092700,10612230,5890,5890,5890,5890,0
20230810,092600,10612230,5890,5890,5890,5890,0
20230810,092500,10612230,5890,5890,5890,5890,0
20230810,092400,10612230,5890,5890,5890,5890,0
20230810,092300,10612230,5890,5890,5890,5890,0
20230810,092200,10612230,5890,5890,5890,5890,0
20230810,092100,10612230,5890,5890,5890,5890,0
20230810,092000,10612230,5890,5890,5890,5890,250
20230810,091900,9139730,5900,5900,5900,5900,0
20230810,091800,9139730,5900,5900,5900,5900,0
20230810,091700,9139730,5900,5900,5900,5900,0
20230810,091600,9139730,5900,5900,5900,5900,0
20230810,091500,9139730,5900,5900,5900,5900,0
20230810,091400,9139730,5900,5900,5900,5900,0
20230810,091300,9139730,5900,5900,5900,5900,0
20230810,091200,9139730,5900,5900,5900,5900,0
20230810,091100,9139730,5900,5900,5900,5900,500
20230810,091000,6189730,5890,5890,5890,5890,0
20230810,090900,6189730,5890,5890,5890,5890,0
20230810,090800,6189730,5890,5890,5890,5890,0
20230810,090700,6189730,5890,5890,5890,5890,50
20230810,090600,5895230,5890,5890,5890,5890,0
20230810,090500,5895230,5890,5900,5900,5890,500
20230810,090400,2950070,5900,5900,5900,5900,0
20230810,090300,2950070,5900,5910,5910,5900,500
20230810,090200,0,5900,5900,5900,5900,0
20230810,090100,0,5900,5900,5900,5900,0
20230810,090000,0,5900,5900,5900,5900,0