KissMeData/083550/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194500,98906470,5190,5190,5190,5190,360
20230718,194400,98906470,5190,5190,5190,5190,0
20230718,194300,98906470,5190,5190,5190,5190,0
20230718,194200,98906470,5190,5190,5190,5190,0
20230718,194100,98906470,5190,5190,5190,5190,0
20230718,194000,98906470,5190,5190,5190,5190,0
20230718,193900,98906470,5190,5190,5190,5190,0
20230718,193800,98906470,5190,5190,5190,5190,0
20230718,193700,98906470,5190,5190,5190,5190,0
20230718,193600,98906470,5190,5190,5190,5190,0
20230718,193500,98906470,5190,5190,5190,5190,0
20230718,193400,98906470,5190,5190,5190,5190,0
20230718,193300,98906470,5190,5190,5190,5190,0
20230718,193200,98906470,5190,5190,5190,5190,0
20230718,193100,98906470,5190,5190,5190,5190,0
20230718,193000,98906470,5190,5190,5190,5190,0
20230718,192900,98906470,5190,5190,5190,5190,0
20230718,192800,98906470,5190,5190,5190,5190,0
20230718,192700,98906470,5190,5190,5190,5190,0
20230718,192600,98906470,5190,5190,5190,5190,0
20230718,192500,98906470,5190,5190,5190,5190,0
20230718,192400,98906470,5190,5190,5190,5190,0
20230718,192300,98906470,5190,5190,5190,5190,0
20230718,192200,98906470,5190,5190,5190,5190,0
20230718,192100,98906470,5190,5190,5190,5190,0
20230718,192000,98906470,5190,5190,5190,5190,0
20230718,191900,98906470,5190,5190,5190,5190,0
20230718,191800,98906470,5190,5190,5190,5190,0
20230718,191700,98906470,5190,5190,5190,5190,0
20230718,191600,98906470,5190,5190,5190,5190,0
20230718,191500,98906470,5190,5190,5190,5190,360
20230718,191400,98906470,5190,5190,5190,5190,0
20230718,191300,98906470,5190,5190,5190,5190,0
20230718,191200,98906470,5190,5190,5190,5190,0
20230718,191100,98906470,5190,5190,5190,5190,0
20230718,191000,98906470,5190,5190,5190,5190,0
20230718,190900,98906470,5190,5190,5190,5190,0
20230718,190800,98906470,5190,5190,5190,5190,0
20230718,190700,98906470,5190,5190,5190,5190,0
20230718,190600,98906470,5190,5190,5190,5190,0
20230718,190500,98906470,5190,5190,5190,5190,0
20230718,190400,98906470,5190,5190,5190,5190,0
20230718,190300,98906470,5190,5190,5190,5190,0
20230718,190200,98906470,5190,5190,5190,5190,0
20230718,190100,98906470,5190,5190,5190,5190,0
20230718,190000,98906470,5190,5190,5190,5190,0
20230718,185900,98906470,5190,5190,5190,5190,0
20230718,185800,98906470,5190,5190,5190,5190,0
20230718,185700,98906470,5190,5190,5190,5190,0
20230718,185600,98906470,5190,5190,5190,5190,0
20230718,185500,98906470,5190,5190,5190,5190,0
20230718,185400,98906470,5190,5190,5190,5190,0
20230718,185300,98906470,5190,5190,5190,5190,0
20230718,185200,98906470,5190,5190,5190,5190,0
20230718,185100,98906470,5190,5190,5190,5190,0
20230718,185000,98906470,5190,5190,5190,5190,0
20230718,184900,98906470,5190,5190,5190,5190,0
20230718,184800,98906470,5190,5190,5190,5190,0
20230718,184700,98906470,5190,5190,5190,5190,0
20230718,184600,98906470,5190,5190,5190,5190,0
20230718,184500,98906470,5190,5190,5190,5190,360
20230718,184400,98906470,5190,5190,5190,5190,0
20230718,184300,98906470,5190,5190,5190,5190,0
20230718,184200,98906470,5190,5190,5190,5190,0
20230718,184100,98906470,5190,5190,5190,5190,0
20230718,184000,98906470,5190,5190,5190,5190,0
20230718,183900,98906470,5190,5190,5190,5190,0
20230718,183800,98906470,5190,5190,5190,5190,0
20230718,183700,98906470,5190,5190,5190,5190,0
20230718,183600,98906470,5190,5190,5190,5190,0
20230718,183500,98906470,5190,5190,5190,5190,0
20230718,183400,98906470,5190,5190,5190,5190,0
20230718,183300,98906470,5190,5190,5190,5190,0
20230718,183200,98906470,5190,5190,5190,5190,0
20230718,183100,98906470,5190,5190,5190,5190,0
20230718,183000,98906470,5190,5190,5190,5190,0
20230718,182900,98906470,5190,5190,5190,5190,0
20230718,182800,98906470,5190,5190,5190,5190,0
20230718,182700,98906470,5190,5190,5190,5190,0
20230718,182600,98906470,5190,5190,5190,5190,0
20230718,182500,98906470,5190,5190,5190,5190,0
20230718,182400,98906470,5190,5190,5190,5190,0
20230718,182300,98906470,5190,5190,5190,5190,0
20230718,182200,98906470,5190,5190,5190,5190,0
20230718,182100,98906470,5190,5190,5190,5190,0
20230718,182000,98906470,5190,5190,5190,5190,0
20230718,181900,98906470,5190,5190,5190,5190,0
20230718,181800,98906470,5190,5190,5190,5190,0
20230718,181700,98906470,5190,5190,5190,5190,0
20230718,181600,98906470,5190,5190,5190,5190,0
20230718,181500,98906470,5190,5190,5190,5190,360
20230718,181400,98906470,5190,5190,5190,5190,0
20230718,181300,98906470,5190,5190,5190,5190,0
20230718,181200,98906470,5190,5190,5190,5190,0
20230718,181100,98906470,5190,5190,5190,5190,0
20230718,181000,98906470,5190,5190,5190,5190,0
20230718,180900,98906470,5190,5190,5190,5190,0
20230718,180800,98906470,5190,5190,5190,5190,0
20230718,180700,98906470,5190,5190,5190,5190,0
20230718,180600,98906470,5190,5190,5190,5190,0
20230718,180500,98906470,5190,5190,5190,5190,0
20230718,180400,98906470,5190,5190,5190,5190,0
20230718,180300,98906470,5190,5190,5190,5190,0
20230718,180200,98906470,5190,5190,5190,5190,0
20230718,180100,98906470,5190,5190,5190,5190,0
20230718,180000,98906470,5190,5190,5190,5190,0
20230718,175900,98906470,5190,5190,5190,5190,0
20230718,175800,98906470,5190,5190,5190,5190,0
20230718,175700,98906470,5190,5190,5190,5190,0
20230718,175600,98906470,5190,5190,5190,5190,0
20230718,175500,98906470,5190,5190,5190,5190,0
20230718,175400,98906470,5190,5190,5190,5190,0
20230718,175300,98906470,5190,5190,5190,5190,0
20230718,175200,98906470,5190,5190,5190,5190,0
20230718,175100,98906470,5190,5190,5190,5190,0
20230718,175000,98906470,5190,5190,5190,5190,0
20230718,174900,98906470,5190,5190,5190,5190,0
20230718,174800,98906470,5190,5190,5190,5190,0
20230718,174700,98906470,5190,5190,5190,5190,0
20230718,174600,98906470,5190,5190,5190,5190,0
20230718,174500,98906470,5190,5190,5190,5190,360
20230718,174400,98906470,5190,5190,5190,5190,0
20230718,174300,98906470,5190,5190,5190,5190,0
20230718,174200,98906470,5190,5190,5190,5190,0
20230718,174100,98906470,5190,5190,5190,5190,0
20230718,174000,98906470,5190,5190,5190,5190,0
20230718,173900,98906470,5190,5190,5190,5190,0
20230718,173800,98906470,5190,5190,5190,5190,0
20230718,173700,98906470,5190,5190,5190,5190,0
20230718,173600,98906470,5190,5190,5190,5190,0
20230718,173500,98906470,5190,5190,5190,5190,0
20230718,173400,98906470,5190,5190,5190,5190,0
20230718,173300,98906470,5190,5190,5190,5190,0
20230718,173200,98906470,5190,5190,5190,5190,0
20230718,173100,98906470,5190,5190,5190,5190,0
20230718,173000,98906470,5190,5190,5190,5190,0
20230718,172900,98906470,5190,5190,5190,5190,0
20230718,172800,98906470,5190,5190,5190,5190,0
20230718,172700,98906470,5190,5190,5190,5190,0
20230718,172600,98906470,5190,5190,5190,5190,0
20230718,172500,98906470,5190,5190,5190,5190,0
20230718,172400,98906470,5190,5190,5190,5190,0
20230718,172300,98906470,5190,5190,5190,5190,0
20230718,172200,98906470,5190,5190,5190,5190,0
20230718,172100,98906470,5190,5190,5190,5190,0
20230718,172000,98906470,5190,5190,5190,5190,0
20230718,171900,98906470,5190,5190,5190,5190,0
20230718,171800,98906470,5190,5190,5190,5190,0
20230718,171700,98906470,5190,5190,5190,5190,0
20230718,171600,98906470,5190,5190,5190,5190,0
20230718,171500,98906470,5190,5190,5190,5190,360
20230718,171400,98906470,5190,5190,5190,5190,0
20230718,171300,98906470,5190,5190,5190,5190,0
20230718,171200,98906470,5190,5190,5190,5190,0
20230718,171100,98906470,5190,5190,5190,5190,0
20230718,171000,98906470,5190,5190,5190,5190,0
20230718,170900,98906470,5190,5190,5190,5190,0
20230718,170800,98906470,5190,5190,5190,5190,0
20230718,170700,98906470,5190,5190,5190,5190,0
20230718,170600,98906470,5190,5190,5190,5190,0
20230718,170500,98906470,5190,5190,5190,5190,0
20230718,170400,98906470,5190,5190,5190,5190,0
20230718,170300,98906470,5190,5190,5190,5190,0
20230718,170200,98906470,5190,5190,5190,5190,0
20230718,170100,98906470,5190,5190,5190,5190,0
20230718,170000,98906470,5190,5190,5190,5190,0
20230718,165900,98906470,5190,5190,5190,5190,0
20230718,165800,98906470,5190,5190,5190,5190,0
20230718,165700,98906470,5190,5190,5190,5190,0
20230718,165600,98906470,5190,5190,5190,5190,0
20230718,165500,98906470,5190,5190,5190,5190,0
20230718,165400,98906470,5190,5190,5190,5190,0
20230718,165300,98906470,5190,5190,5190,5190,0
20230718,165200,98906470,5190,5190,5190,5190,0
20230718,165100,98906470,5190,5190,5190,5190,0
20230718,165000,98906470,5190,5190,5190,5190,0
20230718,164900,98906470,5190,5190,5190,5190,0
20230718,164800,98906470,5190,5190,5190,5190,0
20230718,164700,98906470,5190,5190,5190,5190,0
20230718,164600,98906470,5190,5190,5190,5190,0
20230718,164500,98906470,5190,5190,5190,5190,360
20230718,164400,98906470,5190,5190,5190,5190,0
20230718,164300,98906470,5190,5190,5190,5190,0
20230718,164200,98906470,5190,5190,5190,5190,0
20230718,164100,98906470,5190,5190,5190,5190,0
20230718,164000,98906470,5190,5190,5190,5190,0
20230718,163900,98906470,5190,5190,5190,5190,0
20230718,163800,98906470,5190,5190,5190,5190,0
20230718,163700,98906470,5190,5190,5190,5190,0
20230718,163600,98906470,5190,5190,5190,5190,0
20230718,163500,98906470,5190,5190,5190,5190,0
20230718,163400,98906470,5190,5190,5190,5190,0
20230718,163300,98906470,5190,5190,5190,5190,0
20230718,163200,98906470,5190,5190,5190,5190,0
20230718,163100,98906470,5190,5190,5190,5190,0
20230718,163000,98906470,5190,5190,5190,5190,0
20230718,162900,98906470,5190,5190,5190,5190,0
20230718,162800,98906470,5190,5190,5190,5190,0
20230718,162700,98906470,5190,5190,5190,5190,0
20230718,162600,98906470,5190,5190,5190,5190,0
20230718,162500,98906470,5190,5190,5190,5190,0
20230718,162400,98906470,5190,5190,5190,5190,0
20230718,162300,98906470,5190,5190,5190,5190,0
20230718,162200,98906470,5190,5190,5190,5190,0
20230718,162100,98906470,5190,5190,5190,5190,0
20230718,162000,98906470,5190,5190,5190,5190,0
20230718,161900,98906470,5190,5190,5190,5190,0
20230718,161800,98906470,5190,5190,5190,5190,0
20230718,161700,98906470,5190,5190,5190,5190,0
20230718,161600,98906470,5190,5190,5190,5190,0
20230718,161500,98906470,5190,5190,5190,5190,360
20230718,161400,98906470,5190,5190,5190,5190,0
20230718,161300,98906470,5190,5190,5190,5190,0
20230718,161200,98906470,5190,5190,5190,5190,0
20230718,161100,98906470,5190,5190,5190,5190,0
20230718,161000,98906470,5190,5190,5190,5190,0
20230718,160900,98906470,5190,5190,5190,5190,0
20230718,160800,98906470,5190,5190,5190,5190,0
20230718,160700,98906470,5190,5190,5190,5190,0
20230718,160600,98906470,5190,5190,5190,5190,0
20230718,160500,98906470,5190,5190,5190,5190,0
20230718,160400,98906470,5190,5190,5190,5190,0
20230718,160300,98906470,5190,5190,5190,5190,0
20230718,160200,98906470,5190,5190,5190,5190,0
20230718,160100,98906470,5190,5190,5190,5190,0
20230718,160000,98906470,5190,5190,5190,5190,0
20230718,155900,98906470,5190,5190,5190,5190,0
20230718,155800,98906470,5190,5190,5190,5190,0
20230718,155700,98906470,5190,5190,5190,5190,0
20230718,155600,98906470,5190,5190,5190,5190,0
20230718,155500,98906470,5190,5190,5190,5190,0
20230718,155400,98906470,5190,5190,5190,5190,0
20230718,155300,98906470,5190,5190,5190,5190,0
20230718,155200,98906470,5190,5190,5190,5190,0
20230718,155100,98906470,5190,5190,5190,5190,0
20230718,155000,98906470,5190,5190,5190,5190,0
20230718,154900,98906470,5190,5190,5190,5190,0
20230718,154800,98906470,5190,5190,5190,5190,0
20230718,154700,98906470,5190,5190,5190,5190,0
20230718,154600,98906470,5190,5190,5190,5190,0
20230718,154500,98906470,5190,5190,5190,5190,360
20230718,154400,98906470,5190,5190,5190,5190,0
20230718,154300,98906470,5190,5190,5190,5190,0
20230718,154200,98906470,5190,5190,5190,5190,0
20230718,154100,98906470,5190,5190,5190,5190,0
20230718,154000,98906470,5190,5190,5190,5190,0
20230718,153900,98906470,5190,5190,5190,5190,0
20230718,153800,98906470,5190,5190,5190,5190,0
20230718,153700,98906470,5190,5190,5190,5190,0
20230718,153600,98906470,5190,5190,5190,5190,0
20230718,153500,98906470,5190,5190,5190,5190,0
20230718,153400,98906470,5190,5190,5190,5190,0
20230718,153300,98906470,5190,5190,5190,5190,0
20230718,153200,98906470,5190,5190,5190,5190,0
20230718,153100,98906470,5190,5190,5190,5190,0
20230718,153000,98906470,5190,5190,5190,5190,360
20230718,152900,97038070,5150,5150,5150,5150,0
20230718,152800,97038070,5150,5150,5150,5150,0
20230718,152700,97038070,5150,5150,5150,5150,0
20230718,152600,97038070,5150,5150,5150,5150,0
20230718,152500,97038070,5150,5150,5150,5150,0
20230718,152400,97038070,5150,5150,5150,5150,0
20230718,152300,97038070,5150,5150,5150,5150,0
20230718,152200,97038070,5150,5150,5150,5150,0
20230718,152100,97038070,5150,5150,5150,5150,0
20230718,152000,97038070,5150,5150,5150,5150,0
20230718,151900,97038070,5150,5150,5150,5150,11
20230718,151800,96981420,5160,5160,5160,5160,0
20230718,151700,96981420,5160,5160,5160,5160,0
20230718,151600,96981420,5160,5160,5160,5160,0
20230718,151500,96981420,5160,5160,5160,5160,0
20230718,151400,96981420,5160,5140,5160,5140,182
20230718,151300,96045900,5140,5160,5160,5140,47
20230718,151200,95804060,5150,5150,5150,5150,0
20230718,151100,95804060,5150,5150,5150,5150,0
20230718,151000,95804060,5150,5150,5150,5150,167
20230718,150900,94944010,5140,5140,5140,5140,8
20230718,150800,94902890,5140,5150,5150,5140,11
20230718,150700,94846250,5150,5150,5150,5150,0
20230718,150600,94846250,5150,5150,5150,5150,0
20230718,150500,94846250,5150,5150,5150,5150,7
20230718,150400,94810200,5140,5150,5150,5140,15
20230718,150300,94733030,5150,5160,5160,5150,186
20230718,150200,93774170,5140,5140,5140,5140,0
20230718,150100,93774170,5140,5140,5140,5140,20
20230718,150000,93671370,5170,5170,5170,5170,0
20230718,145900,93671370,5170,5170,5170,5170,0
20230718,145800,93671370,5170,5170,5170,5170,0
20230718,145700,93671370,5170,5170,5170,5170,0
20230718,145600,93671370,5170,5170,5170,5170,0
20230718,145500,93671370,5170,5170,5170,5170,0
20230718,145400,93671370,5170,5170,5170,5170,0
20230718,145300,93671370,5170,5170,5170,5170,0
20230718,145200,93671370,5170,5170,5170,5170,0
20230718,145100,93671370,5170,5150,5170,5150,7
20230718,145000,93635290,5160,5170,5190,5160,159
20230718,144900,92814270,5170,5150,5170,5150,120
20230718,144800,92194230,5140,5140,5140,5140,0
20230718,144700,92194230,5140,5150,5150,5140,243
20230718,144600,90944690,5170,5170,5170,5170,0
20230718,144500,90944690,5170,5170,5170,5170,0
20230718,144400,90944690,5170,5170,5170,5170,0
20230718,144300,90944690,5170,5170,5170,5170,0
20230718,144200,90944690,5170,5150,5170,5150,900
20230718,144100,86304390,5130,5130,5130,5130,0
20230718,144000,86304390,5130,5130,5130,5130,2
20230718,143900,86294130,5140,5140,5140,5140,0
20230718,143800,86294130,5140,5140,5140,5140,0
20230718,143700,86294130,5140,5140,5140,5140,0
20230718,143600,86294130,5140,5140,5140,5140,0
20230718,143500,86294130,5140,5140,5140,5140,0
20230718,143400,86294130,5140,5140,5140,5140,0
20230718,143300,86294130,5140,5140,5140,5140,0
20230718,143200,86294130,5140,5140,5140,5140,0
20230718,143100,86294130,5140,5140,5140,5140,0
20230718,143000,86294130,5140,5140,5140,5140,0
20230718,142900,86294130,5140,5140,5140,5140,0
20230718,142800,86294130,5140,5140,5140,5140,0
20230718,142700,86294130,5140,5140,5140,5140,0
20230718,142600,86294130,5140,5140,5140,5140,0
20230718,142500,86294130,5140,5140,5140,5140,0
20230718,142400,86294130,5140,5140,5140,5140,0
20230718,142300,86294130,5140,5140,5140,5140,0
20230718,142200,86294130,5140,5140,5140,5140,0
20230718,142100,86294130,5140,5140,5140,5140,0
20230718,142000,86294130,5140,5140,5140,5140,0
20230718,141900,86294130,5140,5140,5140,5140,0
20230718,141800,86294130,5140,5140,5140,5140,0
20230718,141700,86294130,5140,5140,5140,5140,0
20230718,141600,86294130,5140,5140,5140,5140,20
20230718,141500,86191330,5140,5140,5140,5140,19
20230718,141400,86093670,5140,5140,5140,5140,0
20230718,141300,86093670,5140,5140,5140,5140,27
20230718,141200,85954890,5130,5130,5130,5130,0
20230718,141100,85954890,5130,5130,5130,5130,0
20230718,141000,85954890,5130,5130,5130,5130,0
20230718,140900,85954890,5130,5130,5130,5130,0
20230718,140800,85954890,5130,5130,5130,5130,20
20230718,140700,85852290,5140,5140,5140,5140,0
20230718,140600,85852290,5140,5140,5140,5140,0
20230718,140500,85852290,5140,5140,5140,5140,3
20230718,140400,85836870,5140,5140,5140,5140,0
20230718,140300,85836870,5140,5140,5140,5140,0
20230718,140200,85836870,5140,5140,5140,5140,0
20230718,140100,85836870,5140,5140,5140,5140,0
20230718,140000,85836870,5140,5140,5140,5140,0
20230718,135900,85836870,5140,5140,5140,5140,80
20230718,135800,85425670,5140,5140,5140,5140,18
20230718,135700,85333150,5130,5130,5130,5130,0
20230718,135600,85333150,5130,5130,5130,5130,0
20230718,135500,85333150,5130,5130,5130,5130,0
20230718,135400,85333150,5130,5130,5130,5130,0
20230718,135300,85333150,5130,5130,5130,5130,0
20230718,135200,85333150,5130,5130,5130,5130,1
20230718,135100,85328020,5130,5130,5130,5130,0
20230718,135000,85328020,5130,5130,5130,5130,3
20230718,134900,85312630,5140,5140,5140,5140,86
20230718,134800,84870590,5120,5120,5120,5120,0
20230718,134700,84870590,5120,5120,5120,5120,0
20230718,134600,84870590,5120,5120,5120,5120,0
20230718,134500,84870590,5120,5120,5120,5120,0
20230718,134400,84870590,5120,5120,5120,5120,10
20230718,134300,84819390,5130,5130,5130,5130,344
20230718,134200,83054670,5130,5130,5130,5130,56
20230718,134100,82767390,5130,5130,5130,5130,0
20230718,134000,82767390,5130,5130,5130,5130,0
20230718,133900,82767390,5130,5130,5130,5130,0
20230718,133800,82767390,5130,5130,5130,5130,0
20230718,133700,82767390,5130,5130,5130,5130,999
20230718,133600,77642520,5140,5140,5140,5140,0
20230718,133500,77642520,5140,5140,5140,5140,0
20230718,133400,77642520,5140,5140,5140,5140,0
20230718,133300,77642520,5140,5140,5140,5140,100
20230718,133200,77128520,5130,5130,5130,5130,0
20230718,133100,77128520,5130,5130,5130,5130,0
20230718,133000,77128520,5130,5130,5130,5130,1
20230718,132900,77123390,5140,5140,5140,5140,0
20230718,132800,77123390,5140,5140,5140,5140,0
20230718,132700,77123390,5140,5140,5140,5140,0
20230718,132600,77123390,5140,5140,5140,5140,0
20230718,132500,77123390,5140,5140,5140,5140,0
20230718,132400,77123390,5140,5140,5140,5140,50
20230718,132300,76866390,5140,5140,5140,5140,6
20230718,132200,76835550,5120,5120,5120,5120,0
20230718,132100,76835550,5120,5120,5120,5120,0
20230718,132000,76835550,5120,5120,5120,5120,0
20230718,131900,76835550,5120,5120,5120,5120,0
20230718,131800,76835550,5120,5120,5120,5120,4
20230718,131700,76815070,5140,5130,5140,5130,404
20230718,131600,74742510,5130,5130,5130,5130,0
20230718,131500,74742510,5130,5130,5130,5130,1281
20230718,131400,68170980,5130,5130,5130,5130,2
20230718,131300,68160720,5140,5140,5140,5140,0
20230718,131200,68160720,5140,5140,5140,5140,0
20230718,131100,68160720,5140,5140,5140,5140,0
20230718,131000,68160720,5140,5140,5140,5140,0
20230718,130900,68160720,5140,5140,5140,5140,0
20230718,130800,68160720,5140,5140,5140,5140,0
20230718,130700,68160720,5140,5140,5140,5140,0
20230718,130600,68160720,5140,5140,5140,5140,0
20230718,130500,68160720,5140,5140,5140,5140,0
20230718,130400,68160720,5140,5140,5140,5140,0
20230718,130300,68160720,5140,5130,5140,5130,254
20230718,130200,66857660,5140,5140,5140,5140,0
20230718,130100,66857660,5140,5140,5140,5140,0
20230718,130000,66857660,5140,5140,5140,5140,0
20230718,125900,66857660,5140,5140,5140,5140,0
20230718,125800,66857660,5140,5140,5140,5140,0
20230718,125700,66857660,5140,5140,5140,5140,0
20230718,125600,66857660,5140,5140,5140,5140,0
20230718,125500,66857660,5140,5140,5140,5140,0
20230718,125400,66857660,5140,5140,5140,5140,0
20230718,125300,66857660,5140,5140,5140,5140,0
20230718,125200,66857660,5140,5140,5140,5140,0
20230718,125100,66857660,5140,5140,5140,5140,8
20230718,125000,66816540,5150,5150,5150,5150,0
20230718,124900,66816540,5150,5150,5150,5150,0
20230718,124800,66816540,5150,5150,5150,5150,0
20230718,124700,66816540,5150,5150,5150,5150,0
20230718,124600,66816540,5150,5150,5150,5150,0
20230718,124500,66816540,5150,5150,5150,5150,0
20230718,124400,66816540,5150,5150,5150,5150,0
20230718,124300,66816540,5150,5150,5150,5150,0
20230718,124200,66816540,5150,5150,5150,5150,0
20230718,124100,66816540,5150,5150,5150,5150,12
20230718,124000,66754740,5150,5150,5150,5150,0
20230718,123900,66754740,5150,5150,5150,5150,1
20230718,123800,66749590,5150,5150,5150,5150,0
20230718,123700,66749590,5150,5150,5150,5150,0
20230718,123600,66749590,5150,5150,5150,5150,5
20230718,123500,66723840,5130,5130,5130,5130,0
20230718,123400,66723840,5130,5140,5140,5130,240
20230718,123300,65492440,5130,5130,5130,5130,0
20230718,123200,65492440,5130,5130,5130,5130,0
20230718,123100,65492440,5130,5130,5130,5130,0
20230718,123000,65492440,5130,5130,5130,5130,0
20230718,122900,65492440,5130,5130,5130,5130,0
20230718,122800,65492440,5130,5130,5130,5130,0
20230718,122700,65492440,5130,5130,5130,5130,85
20230718,122600,65056390,5130,5130,5130,5130,0
20230718,122500,65056390,5130,5130,5130,5130,0
20230718,122400,65056390,5130,5130,5130,5130,0
20230718,122300,65056390,5130,5130,5130,5130,0
20230718,122200,65056390,5130,5130,5130,5130,0
20230718,122100,65056390,5130,5130,5130,5130,0
20230718,122000,65056390,5130,5130,5130,5130,0
20230718,121900,65056390,5130,5130,5130,5130,0
20230718,121800,65056390,5130,5130,5130,5130,0
20230718,121700,65056390,5130,5130,5130,5130,0
20230718,121600,65056390,5130,5130,5130,5130,2
20230718,121500,65046130,5150,5150,5150,5150,0
20230718,121400,65046130,5150,5150,5150,5150,0
20230718,121300,65046130,5150,5150,5150,5150,0
20230718,121200,65046130,5150,5150,5150,5150,0
20230718,121100,65046130,5150,5150,5150,5150,0
20230718,121000,65046130,5150,5150,5150,5150,0
20230718,120900,65046130,5150,5150,5150,5150,0
20230718,120800,65046130,5150,5150,5150,5150,0
20230718,120700,65046130,5150,5150,5150,5150,0
20230718,120600,65046130,5150,5150,5150,5150,0
20230718,120500,65046130,5150,5150,5150,5150,0
20230718,120400,65046130,5150,5150,5150,5150,2
20230718,120300,65035830,5150,5150,5150,5150,0
20230718,120200,65035830,5150,5150,5150,5150,0
20230718,120100,65035830,5150,5150,5150,5150,0
20230718,120000,65035830,5150,5150,5150,5150,0
20230718,115900,65035830,5150,5150,5150,5150,4
20230718,115800,65015230,5150,5150,5150,5150,0
20230718,115700,65015230,5150,5150,5150,5150,3
20230718,115600,64999780,5130,5130,5130,5130,0
20230718,115500,64999780,5130,5130,5130,5130,0
20230718,115400,64999780,5130,5130,5130,5130,17
20230718,115300,64912570,5150,5150,5150,5150,0
20230718,115200,64912570,5150,5150,5150,5150,0
20230718,115100,64912570,5150,5150,5150,5150,35
20230718,115000,64732320,5140,5140,5140,5140,1
20230718,114900,64727180,5150,5140,5150,5140,50
20230718,114800,64469910,5140,5140,5140,5140,0
20230718,114700,64469910,5140,5140,5140,5140,59
20230718,114600,64166650,5140,5140,5140,5140,0
20230718,114500,64166650,5140,5140,5140,5140,0
20230718,114400,64166650,5140,5140,5140,5140,0
20230718,114300,64166650,5140,5140,5140,5140,0
20230718,114200,64166650,5140,5140,5140,5140,2
20230718,114100,64156370,5140,5140,5140,5140,0
20230718,114000,64156370,5140,5140,5140,5140,0
20230718,113900,64156370,5140,5140,5140,5140,0
20230718,113800,64156370,5140,5140,5140,5140,0
20230718,113700,64156370,5140,5140,5140,5140,0
20230718,113600,64156370,5140,5140,5140,5140,1
20230718,113500,64151230,5140,5140,5140,5140,6
20230718,113400,64120390,5130,5130,5130,5130,0
20230718,113300,64120390,5130,5130,5130,5130,0
20230718,113200,64120390,5130,5130,5130,5130,0
20230718,113100,64120390,5130,5130,5130,5130,382
20230718,113000,62160730,5130,5130,5130,5130,0
20230718,112900,62160730,5130,5130,5130,5130,0
20230718,112800,62160730,5130,5130,5130,5130,0
20230718,112700,62160730,5130,5130,5130,5130,132
20230718,112600,61483570,5140,5150,5150,5140,201
20230718,112500,60450420,5150,5150,5150,5150,0
20230718,112400,60450420,5150,5150,5150,5150,0
20230718,112300,60450420,5150,5150,5150,5150,1
20230718,112200,60445270,5150,5150,5150,5150,0
20230718,112100,60445270,5150,5150,5150,5150,0
20230718,112000,60445270,5150,5150,5150,5150,0
20230718,111900,60445270,5150,5150,5150,5150,1
20230718,111800,60440120,5150,5150,5150,5150,0
20230718,111700,60440120,5150,5150,5150,5150,10
20230718,111600,60388620,5150,5150,5150,5150,0
20230718,111500,60388620,5150,5150,5150,5150,3
20230718,111400,60373170,5150,5150,5150,5150,0
20230718,111300,60373170,5150,5150,5150,5150,8
20230718,111200,60331970,5150,5150,5150,5150,0
20230718,111100,60331970,5150,5150,5150,5150,0
20230718,111000,60331970,5150,5150,5150,5150,0
20230718,110900,60331970,5150,5150,5150,5150,0
20230718,110800,60331970,5150,5150,5150,5150,0
20230718,110700,60331970,5150,5150,5150,5150,0
20230718,110600,60331970,5150,5150,5150,5150,0
20230718,110500,60331970,5150,5150,5150,5150,0
20230718,110400,60331970,5150,5150,5150,5150,0
20230718,110300,60331970,5150,5150,5150,5150,292
20230718,110200,58828170,5150,5150,5150,5130,407
20230718,110100,56734380,5140,5140,5140,5140,941
20230718,110000,51897640,5150,5150,5150,5150,512
20230718,105900,49260840,5150,5150,5150,5150,0
20230718,105800,49260840,5150,5150,5150,5150,0
20230718,105700,49260840,5150,5150,5150,5150,0
20230718,105600,49260840,5150,5150,5150,5150,0
20230718,105500,49260840,5150,5150,5150,5150,0
20230718,105400,49260840,5150,5150,5150,5150,0
20230718,105300,49260840,5150,5150,5150,5150,0
20230718,105200,49260840,5150,5150,5150,5150,20
20230718,105100,49157840,5150,5150,5150,5150,2
20230718,105000,49147540,5150,5150,5150,5150,9
20230718,104900,49101190,5150,5150,5150,5150,6
20230718,104800,49070290,5150,5150,5150,5140,6
20230718,104700,49039400,5150,5150,5150,5150,2067
20230718,104600,38394350,5170,5170,5170,5170,0
20230718,104500,38394350,5170,5170,5170,5170,0
20230718,104400,38394350,5170,5170,5170,5170,0
20230718,104300,38394350,5170,5170,5170,5170,0
20230718,104200,38394350,5170,5170,5170,5170,1
20230718,104100,38389180,5180,5180,5180,5180,10
20230718,104000,38337380,5160,5160,5160,5160,2
20230718,103900,38327060,5160,5160,5160,5160,0
20230718,103800,38327060,5160,5160,5160,5160,0
20230718,103700,38327060,5160,5160,5160,5160,0
20230718,103600,38327060,5160,5160,5160,5160,0
20230718,103500,38327060,5160,5160,5160,5160,17
20230718,103400,38239340,5180,5180,5180,5180,0
20230718,103300,38239340,5180,5180,5180,5180,1
20230718,103200,38234160,5180,5180,5180,5180,0
20230718,103100,38234160,5180,5180,5180,5180,0
20230718,103000,38234160,5180,5180,5180,5180,1
20230718,102900,38228980,5170,5180,5180,5170,45
20230718,102800,37996220,5150,5150,5150,5150,0
20230718,102700,37996220,5150,5160,5160,5150,1224
20230718,102600,31691100,5160,5160,5160,5160,0
20230718,102500,31691100,5160,5160,5160,5160,0
20230718,102400,31691100,5160,5160,5160,5160,0
20230718,102300,31691100,5160,5160,5160,5150,401
20230718,102200,29621950,5160,5160,5160,5160,0
20230718,102100,29621950,5160,5160,5160,5160,0
20230718,102000,29621950,5160,5160,5160,5160,0
20230718,101900,29621950,5160,5160,5160,5160,1
20230718,101800,29616790,5160,5160,5160,5160,98
20230718,101700,29111110,5160,5170,5170,5160,1130
20230718,101600,23280120,5160,5160,5160,5160,0
20230718,101500,23280120,5160,5160,5160,5160,0
20230718,101400,23280120,5160,5160,5160,5160,0
20230718,101300,23280120,5160,5160,5160,5160,0
20230718,101200,23280120,5160,5160,5160,5160,18
20230718,101100,23187240,5160,5160,5160,5160,0
20230718,101000,23187240,5160,5160,5160,5160,0
20230718,100900,23187240,5160,5160,5160,5160,0
20230718,100800,23187240,5160,5160,5160,5160,0
20230718,100700,23187240,5160,5160,5160,5160,0
20230718,100600,23187240,5160,5160,5160,5160,0
20230718,100500,23187240,5160,5160,5160,5160,192
20230718,100400,22196520,5160,5160,5160,5160,146
20230718,100300,21443160,5170,5160,5170,5160,24
20230718,100200,21319170,5170,5170,5170,5170,0
20230718,100100,21319170,5170,5170,5170,5170,96
20230718,100000,20822850,5170,5180,5180,5170,5
20230718,095900,20796960,5180,5180,5180,5180,1
20230718,095800,20791780,5170,5170,5170,5170,106
20230718,095700,20243760,5160,5160,5160,5160,0
20230718,095600,20243760,5160,5160,5160,5160,0
20230718,095500,20243760,5160,5160,5160,5160,0
20230718,095400,20243760,5160,5170,5170,5160,11
20230718,095300,20186990,5170,5170,5170,5170,0
20230718,095200,20186990,5170,5160,5170,5160,61
20230718,095100,19871730,5170,5170,5170,5170,4
20230718,095000,19851050,5180,5180,5180,5180,0
20230718,094900,19851050,5180,5180,5180,5180,0
20230718,094800,19851050,5180,5180,5180,5180,0
20230718,094700,19851050,5180,5180,5180,5180,65
20230718,094600,19514350,5160,5160,5160,5160,0
20230718,094500,19514350,5160,5160,5160,5160,0
20230718,094400,19514350,5160,5160,5160,5160,0
20230718,094300,19514350,5160,5160,5160,5160,400
20230718,094200,17450350,5160,5180,5180,5160,2
20230718,094100,17440010,5170,5170,5170,5170,0
20230718,094000,17440010,5170,5170,5170,5170,275
20230718,093900,16018260,5180,5180,5180,5180,0
20230718,093800,16018260,5180,5180,5180,5180,0
20230718,093700,16018260,5180,5180,5180,5180,0
20230718,093600,16018260,5180,5180,5180,5180,0
20230718,093500,16018260,5180,5180,5180,5180,1
20230718,093400,16013080,5180,5180,5180,5180,0
20230718,093300,16013080,5180,5200,5200,5180,1935
20230718,093200,5974960,5200,5200,5200,5200,0
20230718,093100,5974960,5200,5200,5200,5200,0
20230718,093000,5974960,5200,5200,5200,5200,0
20230718,092900,5974960,5200,5200,5200,5200,0
20230718,092800,5974960,5200,5200,5200,5200,0
20230718,092700,5974960,5200,5210,5210,5200,10
20230718,092600,5922940,5200,5200,5200,5200,325
20230718,092500,4232940,5200,5200,5200,5200,400
20230718,092400,2152940,5230,5230,5230,5230,0
20230718,092300,2152940,5230,5210,5230,5210,10
20230718,092200,2100780,5210,5210,5210,5210,208
20230718,092100,1017100,5230,5230,5230,5230,0
20230718,092000,1017100,5230,5230,5230,5230,0
20230718,091900,1017100,5230,5230,5230,5230,0
20230718,091800,1017100,5230,5230,5230,5230,2
20230718,091700,1006640,5220,5230,5230,5220,25
20230718,091600,875940,5230,5230,5230,5230,0
20230718,091500,875940,5230,5230,5230,5230,0
20230718,091400,875940,5230,5230,5230,5230,0
20230718,091300,875940,5230,5230,5230,5230,0
20230718,091200,875940,5230,5230,5230,5230,0
20230718,091100,875940,5230,5230,5230,5230,0
20230718,091000,875940,5230,5230,5230,5230,0
20230718,090900,875940,5230,5240,5240,5230,83
20230718,090800,441070,5240,5250,5250,5240,12
20230718,090700,378140,5250,5250,5250,5250,0
20230718,090600,378140,5250,5250,5250,5250,0
20230718,090500,378140,5250,5250,5250,5250,2
20230718,090400,367640,5280,5280,5280,5280,0
20230718,090300,367640,5280,5270,5280,5270,5
20230718,090200,341250,5250,5250,5250,5250,0
20230718,090100,341250,5250,5250,5250,5250,1
20230718,090000,336000,5250,5250,5250,5250,64