KissMeData/083550/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,194600,47405150,5290,5290,5290,5290,59
20230713,194500,47405150,5290,5290,5290,5290,0
20230713,194400,47405150,5290,5290,5290,5290,0
20230713,194300,47405150,5290,5290,5290,5290,0
20230713,194200,47405150,5290,5290,5290,5290,0
20230713,194100,47405150,5290,5290,5290,5290,0
20230713,194000,47405150,5290,5290,5290,5290,0
20230713,193900,47405150,5290,5290,5290,5290,0
20230713,193800,47405150,5290,5290,5290,5290,0
20230713,193700,47405150,5290,5290,5290,5290,0
20230713,193600,47405150,5290,5290,5290,5290,0
20230713,193500,47405150,5290,5290,5290,5290,0
20230713,193400,47405150,5290,5290,5290,5290,0
20230713,193300,47405150,5290,5290,5290,5290,0
20230713,193200,47405150,5290,5290,5290,5290,0
20230713,193100,47405150,5290,5290,5290,5290,0
20230713,193000,47405150,5290,5290,5290,5290,0
20230713,192900,47405150,5290,5290,5290,5290,0
20230713,192800,47405150,5290,5290,5290,5290,0
20230713,192700,47405150,5290,5290,5290,5290,0
20230713,192600,47405150,5290,5290,5290,5290,0
20230713,192500,47405150,5290,5290,5290,5290,0
20230713,192400,47405150,5290,5290,5290,5290,0
20230713,192300,47405150,5290,5290,5290,5290,0
20230713,192200,47405150,5290,5290,5290,5290,0
20230713,192100,47405150,5290,5290,5290,5290,0
20230713,192000,47405150,5290,5290,5290,5290,0
20230713,191900,47405150,5290,5290,5290,5290,0
20230713,191800,47405150,5290,5290,5290,5290,0
20230713,191700,47405150,5290,5290,5290,5290,0
20230713,191600,47405150,5290,5290,5290,5290,59
20230713,191500,47405150,5290,5290,5290,5290,0
20230713,191400,47405150,5290,5290,5290,5290,0
20230713,191300,47405150,5290,5290,5290,5290,0
20230713,191200,47405150,5290,5290,5290,5290,0
20230713,191100,47405150,5290,5290,5290,5290,0
20230713,191000,47405150,5290,5290,5290,5290,0
20230713,190900,47405150,5290,5290,5290,5290,0
20230713,190800,47405150,5290,5290,5290,5290,0
20230713,190700,47405150,5290,5290,5290,5290,0
20230713,190600,47405150,5290,5290,5290,5290,0
20230713,190500,47405150,5290,5290,5290,5290,0
20230713,190400,47405150,5290,5290,5290,5290,0
20230713,190300,47405150,5290,5290,5290,5290,0
20230713,190200,47405150,5290,5290,5290,5290,0
20230713,190100,47405150,5290,5290,5290,5290,0
20230713,190000,47405150,5290,5290,5290,5290,0
20230713,185900,47405150,5290,5290,5290,5290,0
20230713,185800,47405150,5290,5290,5290,5290,0
20230713,185700,47405150,5290,5290,5290,5290,0
20230713,185600,47405150,5290,5290,5290,5290,0
20230713,185500,47405150,5290,5290,5290,5290,0
20230713,185400,47405150,5290,5290,5290,5290,0
20230713,185300,47405150,5290,5290,5290,5290,0
20230713,185200,47405150,5290,5290,5290,5290,0
20230713,185100,47405150,5290,5290,5290,5290,0
20230713,185000,47405150,5290,5290,5290,5290,0
20230713,184900,47405150,5290,5290,5290,5290,0
20230713,184800,47405150,5290,5290,5290,5290,0
20230713,184700,47405150,5290,5290,5290,5290,0
20230713,184600,47405150,5290,5290,5290,5290,59
20230713,184500,47405150,5290,5290,5290,5290,0
20230713,184400,47405150,5290,5290,5290,5290,0
20230713,184300,47405150,5290,5290,5290,5290,0
20230713,184200,47405150,5290,5290,5290,5290,0
20230713,184100,47405150,5290,5290,5290,5290,0
20230713,184000,47405150,5290,5290,5290,5290,0
20230713,183900,47405150,5290,5290,5290,5290,0
20230713,183800,47405150,5290,5290,5290,5290,0
20230713,183700,47405150,5290,5290,5290,5290,0
20230713,183600,47405150,5290,5290,5290,5290,0
20230713,183500,47405150,5290,5290,5290,5290,0
20230713,183400,47405150,5290,5290,5290,5290,0
20230713,183300,47405150,5290,5290,5290,5290,0
20230713,183200,47405150,5290,5290,5290,5290,0
20230713,183100,47405150,5290,5290,5290,5290,0
20230713,183000,47405150,5290,5290,5290,5290,0
20230713,182900,47405150,5290,5290,5290,5290,0
20230713,182800,47405150,5290,5290,5290,5290,0
20230713,182700,47405150,5290,5290,5290,5290,0
20230713,182600,47405150,5290,5290,5290,5290,0
20230713,182500,47405150,5290,5290,5290,5290,0
20230713,182400,47405150,5290,5290,5290,5290,0
20230713,182300,47405150,5290,5290,5290,5290,0
20230713,182200,47405150,5290,5290,5290,5290,0
20230713,182100,47405150,5290,5290,5290,5290,0
20230713,182000,47405150,5290,5290,5290,5290,0
20230713,181900,47405150,5290,5290,5290,5290,0
20230713,181800,47405150,5290,5290,5290,5290,0
20230713,181700,47405150,5290,5290,5290,5290,0
20230713,181600,47405150,5290,5290,5290,5290,59
20230713,181500,47405150,5290,5290,5290,5290,0
20230713,181400,47405150,5290,5290,5290,5290,0
20230713,181300,47405150,5290,5290,5290,5290,0
20230713,181200,47405150,5290,5290,5290,5290,0
20230713,181100,47405150,5290,5290,5290,5290,0
20230713,181000,47405150,5290,5290,5290,5290,0
20230713,180900,47405150,5290,5290,5290,5290,0
20230713,180800,47405150,5290,5290,5290,5290,0
20230713,180700,47405150,5290,5290,5290,5290,0
20230713,180600,47405150,5290,5290,5290,5290,0
20230713,180500,47405150,5290,5290,5290,5290,0
20230713,180400,47405150,5290,5290,5290,5290,0
20230713,180300,47405150,5290,5290,5290,5290,0
20230713,180200,47405150,5290,5290,5290,5290,0
20230713,180100,47405150,5290,5290,5290,5290,0
20230713,180000,47405150,5290,5290,5290,5290,0
20230713,175900,47405150,5290,5290,5290,5290,0
20230713,175800,47405150,5290,5290,5290,5290,0
20230713,175700,47405150,5290,5290,5290,5290,0
20230713,175600,47405150,5290,5290,5290,5290,0
20230713,175500,47405150,5290,5290,5290,5290,0
20230713,175400,47405150,5290,5290,5290,5290,0
20230713,175300,47405150,5290,5290,5290,5290,0
20230713,175200,47405150,5290,5290,5290,5290,0
20230713,175100,47405150,5290,5290,5290,5290,0
20230713,175000,47405150,5290,5290,5290,5290,0
20230713,174900,47405150,5290,5290,5290,5290,0
20230713,174800,47405150,5290,5290,5290,5290,0
20230713,174700,47405150,5290,5290,5290,5290,0
20230713,174600,47405150,5290,5290,5290,5290,59
20230713,174500,47405150,5290,5290,5290,5290,0
20230713,174400,47405150,5290,5290,5290,5290,0
20230713,174300,47405150,5290,5290,5290,5290,0
20230713,174200,47405150,5290,5290,5290,5290,0
20230713,174100,47405150,5290,5290,5290,5290,0
20230713,174000,47405150,5290,5290,5290,5290,0
20230713,173900,47405150,5290,5290,5290,5290,0
20230713,173800,47405150,5290,5290,5290,5290,0
20230713,173700,47405150,5290,5290,5290,5290,0
20230713,173600,47405150,5290,5290,5290,5290,0
20230713,173500,47405150,5290,5290,5290,5290,0
20230713,173400,47405150,5290,5290,5290,5290,0
20230713,173300,47405150,5290,5290,5290,5290,0
20230713,173200,47405150,5290,5290,5290,5290,0
20230713,173100,47405150,5290,5290,5290,5290,0
20230713,173000,47405150,5290,5290,5290,5290,0
20230713,172900,47405150,5290,5290,5290,5290,0
20230713,172800,47405150,5290,5290,5290,5290,0
20230713,172700,47405150,5290,5290,5290,5290,0
20230713,172600,47405150,5290,5290,5290,5290,0
20230713,172500,47405150,5290,5290,5290,5290,0
20230713,172400,47405150,5290,5290,5290,5290,0
20230713,172300,47405150,5290,5290,5290,5290,0
20230713,172200,47405150,5290,5290,5290,5290,0
20230713,172100,47405150,5290,5290,5290,5290,0
20230713,172000,47405150,5290,5290,5290,5290,0
20230713,171900,47405150,5290,5290,5290,5290,0
20230713,171800,47405150,5290,5290,5290,5290,0
20230713,171700,47405150,5290,5290,5290,5290,0
20230713,171600,47405150,5290,5290,5290,5290,59
20230713,171500,47405150,5290,5290,5290,5290,0
20230713,171400,47405150,5290,5290,5290,5290,0
20230713,171300,47405150,5290,5290,5290,5290,0
20230713,171200,47405150,5290,5290,5290,5290,0
20230713,171100,47405150,5290,5290,5290,5290,0
20230713,171000,47405150,5290,5290,5290,5290,0
20230713,170900,47405150,5290,5290,5290,5290,0
20230713,170800,47405150,5290,5290,5290,5290,0
20230713,170700,47405150,5290,5290,5290,5290,0
20230713,170600,47405150,5290,5290,5290,5290,0
20230713,170500,47405150,5290,5290,5290,5290,0
20230713,170400,47405150,5290,5290,5290,5290,0
20230713,170300,47405150,5290,5290,5290,5290,0
20230713,170200,47405150,5290,5290,5290,5290,0
20230713,170100,47405150,5290,5290,5290,5290,0
20230713,170000,47405150,5290,5290,5290,5290,0
20230713,165900,47405150,5290,5290,5290,5290,0
20230713,165800,47405150,5290,5290,5290,5290,0
20230713,165700,47405150,5290,5290,5290,5290,0
20230713,165600,47405150,5290,5290,5290,5290,0
20230713,165500,47405150,5290,5290,5290,5290,0
20230713,165400,47405150,5290,5290,5290,5290,0
20230713,165300,47405150,5290,5290,5290,5290,0
20230713,165200,47405150,5290,5290,5290,5290,0
20230713,165100,47405150,5290,5290,5290,5290,0
20230713,165000,47405150,5290,5290,5290,5290,0
20230713,164900,47405150,5290,5290,5290,5290,0
20230713,164800,47405150,5290,5290,5290,5290,0
20230713,164700,47405150,5290,5290,5290,5290,0
20230713,164600,47405150,5290,5290,5290,5290,59
20230713,164500,47405150,5290,5290,5290,5290,0
20230713,164400,47405150,5290,5290,5290,5290,0
20230713,164300,47405150,5290,5290,5290,5290,0
20230713,164200,47405150,5290,5290,5290,5290,0
20230713,164100,47405150,5290,5290,5290,5290,0
20230713,164000,47405150,5290,5290,5290,5290,0
20230713,163900,47405150,5290,5290,5290,5290,0
20230713,163800,47405150,5290,5290,5290,5290,0
20230713,163700,47405150,5290,5290,5290,5290,0
20230713,163600,47405150,5290,5290,5290,5290,0
20230713,163500,47405150,5290,5290,5290,5290,0
20230713,163400,47405150,5290,5290,5290,5290,0
20230713,163300,47405150,5290,5290,5290,5290,0
20230713,163200,47405150,5290,5290,5290,5290,0
20230713,163100,47405150,5290,5290,5290,5290,0
20230713,163000,47405150,5290,5290,5290,5290,0
20230713,162900,47405150,5290,5290,5290,5290,0
20230713,162800,47405150,5290,5290,5290,5290,0
20230713,162700,47405150,5290,5290,5290,5290,0
20230713,162600,47405150,5290,5290,5290,5290,0
20230713,162500,47405150,5290,5290,5290,5290,0
20230713,162400,47405150,5290,5290,5290,5290,0
20230713,162300,47405150,5290,5290,5290,5290,0
20230713,162200,47405150,5290,5290,5290,5290,0
20230713,162100,47405150,5290,5290,5290,5290,0
20230713,162000,47405150,5290,5290,5290,5290,0
20230713,161900,47405150,5290,5290,5290,5290,0
20230713,161800,47405150,5290,5290,5290,5290,0
20230713,161700,47405150,5290,5290,5290,5290,0
20230713,161600,47405150,5290,5290,5290,5290,59
20230713,161500,47405150,5290,5290,5290,5290,0
20230713,161400,47405150,5290,5290,5290,5290,0
20230713,161300,47405150,5290,5290,5290,5290,0
20230713,161200,47405150,5290,5290,5290,5290,0
20230713,161100,47405150,5290,5290,5290,5290,0
20230713,161000,47405150,5290,5290,5290,5290,0
20230713,160900,47405150,5290,5290,5290,5290,0
20230713,160800,47405150,5290,5290,5290,5290,0
20230713,160700,47405150,5290,5290,5290,5290,0
20230713,160600,47405150,5290,5290,5290,5290,0
20230713,160500,47405150,5290,5290,5290,5290,0
20230713,160400,47405150,5290,5290,5290,5290,0
20230713,160300,47405150,5290,5290,5290,5290,0
20230713,160200,47405150,5290,5290,5290,5290,0
20230713,160100,47405150,5290,5290,5290,5290,0
20230713,160000,47405150,5290,5290,5290,5290,0
20230713,155900,47405150,5290,5290,5290,5290,0
20230713,155800,47405150,5290,5290,5290,5290,0
20230713,155700,47405150,5290,5290,5290,5290,0
20230713,155600,47405150,5290,5290,5290,5290,0
20230713,155500,47405150,5290,5290,5290,5290,0
20230713,155400,47405150,5290,5290,5290,5290,0
20230713,155300,47405150,5290,5290,5290,5290,0
20230713,155200,47405150,5290,5290,5290,5290,0
20230713,155100,47405150,5290,5290,5290,5290,0
20230713,155000,47405150,5290,5290,5290,5290,0
20230713,154900,47405150,5290,5290,5290,5290,0
20230713,154800,47405150,5290,5290,5290,5290,0
20230713,154700,47405150,5290,5290,5290,5290,0
20230713,154600,47405150,5290,5290,5290,5290,59
20230713,154500,47405150,5290,5290,5290,5290,0
20230713,154400,47405150,5290,5290,5290,5290,0
20230713,154300,47405150,5290,5290,5290,5290,0
20230713,154200,47405150,5290,5290,5290,5290,0
20230713,154100,47405150,5290,5290,5290,5290,0
20230713,154000,47405150,5290,5290,5290,5290,0
20230713,153900,47405150,5290,5290,5290,5290,0
20230713,153800,47405150,5290,5290,5290,5290,0
20230713,153700,47405150,5290,5290,5290,5290,0
20230713,153600,47405150,5290,5290,5290,5290,0
20230713,153500,47405150,5290,5290,5290,5290,0
20230713,153400,47405150,5290,5290,5290,5290,0
20230713,153300,47405150,5290,5290,5290,5290,0
20230713,153200,47405150,5290,5290,5290,5290,0
20230713,153100,47405150,5290,5290,5290,5290,0
20230713,153000,47405150,5290,5290,5290,5290,59
20230713,152900,47093040,5290,5290,5290,5290,0
20230713,152800,47093040,5290,5290,5290,5290,0
20230713,152700,47093040,5290,5290,5290,5290,0
20230713,152600,47093040,5290,5290,5290,5290,0
20230713,152500,47093040,5290,5290,5290,5290,0
20230713,152400,47093040,5290,5290,5290,5290,0
20230713,152300,47093040,5290,5290,5290,5290,0
20230713,152200,47093040,5290,5290,5290,5290,0
20230713,152100,47093040,5290,5290,5290,5290,0
20230713,152000,47093040,5290,5290,5290,5290,0
20230713,151900,47093040,5290,5290,5290,5290,25
20230713,151800,46960790,5290,5290,5290,5290,3
20230713,151700,46944920,5280,5280,5280,5280,0
20230713,151600,46944920,5280,5280,5280,5280,5
20230713,151500,46918520,5290,5290,5290,5290,28
20230713,151400,46770400,5290,5290,5290,5290,0
20230713,151300,46770400,5290,5290,5290,5290,1
20230713,151200,46765110,5280,5280,5280,5280,0
20230713,151100,46765110,5280,5280,5280,5280,0
20230713,151000,46765110,5280,5290,5290,5280,202
20230713,150900,45698530,5290,5290,5290,5290,97
20230713,150800,45185400,5290,5290,5290,5290,20
20230713,150700,45079600,5290,5290,5290,5290,0
20230713,150600,45079600,5290,5280,5290,5280,2
20230713,150500,45069030,5300,5300,5300,5300,26
20230713,150400,44931230,5300,5300,5300,5300,0
20230713,150300,44931230,5300,5300,5300,5300,0
20230713,150200,44931230,5300,5300,5300,5300,0
20230713,150100,44931230,5300,5280,5300,5280,29
20230713,150000,44777690,5290,5290,5290,5290,8
20230713,145900,44735370,5300,5300,5300,5300,0
20230713,145800,44735370,5300,5300,5300,5300,0
20230713,145700,44735370,5300,5300,5300,5300,10
20230713,145600,44682370,5300,5300,5300,5300,100
20230713,145500,44152370,5300,5290,5300,5290,26
20230713,145400,44014580,5290,5290,5290,5290,0
20230713,145300,44014580,5290,5290,5290,5290,0
20230713,145200,44014580,5290,5290,5290,5290,0
20230713,145100,44014580,5290,5290,5290,5290,0
20230713,145000,44014580,5290,5290,5290,5290,0
20230713,144900,44014580,5290,5290,5290,5290,0
20230713,144800,44014580,5290,5290,5290,5290,0
20230713,144700,44014580,5290,5290,5290,5290,190
20230713,144600,43009480,5290,5290,5290,5290,0
20230713,144500,43009480,5290,5290,5290,5290,0
20230713,144400,43009480,5290,5290,5290,5290,0
20230713,144300,43009480,5290,5290,5290,5290,0
20230713,144200,43009480,5290,5290,5290,5290,0
20230713,144100,43009480,5290,5290,5290,5290,0
20230713,144000,43009480,5290,5290,5290,5290,0
20230713,143900,43009480,5290,5290,5290,5290,0
20230713,143800,43009480,5290,5290,5290,5290,0
20230713,143700,43009480,5290,5290,5290,5290,0
20230713,143600,43009480,5290,5290,5290,5290,0
20230713,143500,43009480,5290,5290,5290,5290,0
20230713,143400,43009480,5290,5290,5290,5290,0
20230713,143300,43009480,5290,5290,5290,5290,0
20230713,143200,43009480,5290,5290,5290,5290,0
20230713,143100,43009480,5290,5290,5290,5290,0
20230713,143000,43009480,5290,5290,5290,5290,0
20230713,142900,43009480,5290,5290,5290,5290,0
20230713,142800,43009480,5290,5290,5290,5290,0
20230713,142700,43009480,5290,5290,5290,5290,0
20230713,142600,43009480,5290,5290,5290,5290,0
20230713,142500,43009480,5290,5290,5290,5290,52
20230713,142400,42734400,5290,5280,5290,5280,700
20230713,142300,39035230,5260,5260,5260,5260,0
20230713,142200,39035230,5260,5260,5260,5260,0
20230713,142100,39035230,5260,5260,5260,5260,0
20230713,142000,39035230,5260,5260,5260,5260,0
20230713,141900,39035230,5260,5260,5260,5260,0
20230713,141800,39035230,5260,5260,5260,5260,0
20230713,141700,39035230,5260,5260,5260,5260,1
20230713,141600,39029970,5260,5260,5260,5260,0
20230713,141500,39029970,5260,5260,5260,5260,0
20230713,141400,39029970,5260,5260,5260,5260,0
20230713,141300,39029970,5260,5280,5280,5260,2
20230713,141200,39019430,5280,5280,5280,5280,0
20230713,141100,39019430,5280,5280,5280,5280,0
20230713,141000,39019430,5280,5280,5280,5280,0
20230713,140900,39019430,5280,5280,5280,5280,0
20230713,140800,39019430,5280,5280,5280,5280,0
20230713,140700,39019430,5280,5280,5280,5280,2
20230713,140600,39008870,5280,5280,5280,5260,67
20230713,140500,38655470,5270,5290,5290,5270,138
20230713,140400,37926900,5280,5280,5280,5280,15
20230713,140300,37847700,5280,5280,5280,5280,0
20230713,140200,37847700,5280,5280,5280,5280,0
20230713,140100,37847700,5280,5290,5290,5280,2
20230713,140000,37837130,5290,5290,5290,5290,0
20230713,135900,37837130,5290,5290,5290,5290,0
20230713,135800,37837130,5290,5290,5290,5290,44
20230713,135700,37604370,5290,5290,5290,5290,0
20230713,135600,37604370,5290,5290,5290,5290,54
20230713,135500,37318710,5290,5290,5290,5290,0
20230713,135400,37318710,5290,5290,5290,5290,0
20230713,135300,37318710,5290,5290,5290,5290,0
20230713,135200,37318710,5290,5290,5290,5290,0
20230713,135100,37318710,5290,5290,5290,5290,0
20230713,135000,37318710,5290,5290,5290,5290,0
20230713,134900,37318710,5290,5290,5290,5290,0
20230713,134800,37318710,5290,5290,5290,5290,0
20230713,134700,37318710,5290,5290,5290,5290,0
20230713,134600,37318710,5290,5290,5290,5290,0
20230713,134500,37318710,5290,5290,5290,5290,300
20230713,134400,35731710,5300,5300,5300,5300,0
20230713,134300,35731710,5300,5300,5300,5300,0
20230713,134200,35731710,5300,5300,5300,5300,10
20230713,134100,35678710,5300,5300,5300,5300,0
20230713,134000,35678710,5300,5300,5300,5300,0
20230713,133900,35678710,5300,5300,5300,5300,0
20230713,133800,35678710,5300,5300,5300,5300,0
20230713,133700,35678710,5300,5300,5300,5300,0
20230713,133600,35678710,5300,5300,5300,5300,0
20230713,133500,35678710,5300,5300,5300,5300,0
20230713,133400,35678710,5300,5300,5300,5300,10
20230713,133300,35625710,5300,5300,5300,5300,0
20230713,133200,35625710,5300,5300,5300,5300,0
20230713,133100,35625710,5300,5300,5300,5300,3
20230713,133000,35609810,5300,5300,5300,5300,0
20230713,132900,35609810,5300,5300,5300,5300,0
20230713,132800,35609810,5300,5300,5300,5300,0
20230713,132700,35609810,5300,5300,5300,5300,50
20230713,132600,35344810,5300,5300,5300,5300,0
20230713,132500,35344810,5300,5300,5300,5300,0
20230713,132400,35344810,5300,5300,5300,5300,0
20230713,132300,35344810,5300,5300,5300,5300,0
20230713,132200,35344810,5300,5300,5300,5300,0
20230713,132100,35344810,5300,5300,5300,5300,100
20230713,132000,34814810,5300,5300,5300,5300,0
20230713,131900,34814810,5300,5300,5300,5300,0
20230713,131800,34814810,5300,5290,5300,5290,19
20230713,131700,34714120,5300,5300,5300,5300,0
20230713,131600,34714120,5300,5300,5300,5300,1
20230713,131500,34708820,5300,5300,5300,5300,0
20230713,131400,34708820,5300,5300,5300,5300,0
20230713,131300,34708820,5300,5300,5300,5300,0
20230713,131200,34708820,5300,5300,5300,5300,0
20230713,131100,34708820,5300,5300,5300,5300,0
20230713,131000,34708820,5300,5300,5300,5300,0
20230713,130900,34708820,5300,5300,5300,5300,0
20230713,130800,34708820,5300,5300,5300,5300,0
20230713,130700,34708820,5300,5300,5300,5300,2
20230713,130600,34698220,5300,5300,5300,5300,0
20230713,130500,34698220,5300,5300,5300,5300,0
20230713,130400,34698220,5300,5300,5300,5300,10
20230713,130300,34645220,5300,5300,5300,5300,0
20230713,130200,34645220,5300,5300,5300,5300,0
20230713,130100,34645220,5300,5300,5300,5300,0
20230713,130000,34645220,5300,5300,5300,5300,0
20230713,125900,34645220,5300,5300,5300,5300,0
20230713,125800,34645220,5300,5300,5300,5300,0
20230713,125700,34645220,5300,5300,5300,5300,0
20230713,125600,34645220,5300,5300,5300,5300,0
20230713,125500,34645220,5300,5300,5300,5300,0
20230713,125400,34645220,5300,5300,5300,5300,0
20230713,125300,34645220,5300,5300,5300,5300,0
20230713,125200,34645220,5300,5300,5300,5300,0
20230713,125100,34645220,5300,5300,5300,5300,0
20230713,125000,34645220,5300,5300,5300,5300,0
20230713,124900,34645220,5300,5300,5300,5300,0
20230713,124800,34645220,5300,5300,5300,5300,0
20230713,124700,34645220,5300,5300,5300,5300,0
20230713,124600,34645220,5300,5300,5300,5300,0
20230713,124500,34645220,5300,5300,5300,5300,0
20230713,124400,34645220,5300,5300,5300,5300,0
20230713,124300,34645220,5300,5300,5300,5300,0
20230713,124200,34645220,5300,5300,5300,5300,0
20230713,124100,34645220,5300,5310,5310,5300,1000
20230713,124000,29343370,5310,5310,5310,5310,1000
20230713,123900,24033370,5340,5340,5340,5340,0
20230713,123800,24033370,5340,5340,5340,5340,0
20230713,123700,24033370,5340,5340,5340,5340,0
20230713,123600,24033370,5340,5340,5340,5340,0
20230713,123500,24033370,5340,5340,5340,5340,0
20230713,123400,24033370,5340,5340,5340,5340,0
20230713,123300,24033370,5340,5340,5340,5340,0
20230713,123200,24033370,5340,5340,5340,5340,0
20230713,123100,24033370,5340,5340,5340,5340,0
20230713,123000,24033370,5340,5340,5340,5340,0
20230713,122900,24033370,5340,5340,5340,5340,2
20230713,122800,24022690,5340,5340,5340,5340,0
20230713,122700,24022690,5340,5340,5340,5340,0
20230713,122600,24022690,5340,5340,5340,5340,0
20230713,122500,24022690,5340,5340,5340,5340,0
20230713,122400,24022690,5340,5340,5340,5340,0
20230713,122300,24022690,5340,5340,5340,5340,156
20230713,122200,23189650,5340,5340,5340,5340,5
20230713,122100,23162950,5310,5320,5320,5310,98
20230713,122000,22642420,5340,5340,5340,5340,5
20230713,121900,22615720,5320,5320,5320,5320,0
20230713,121800,22615720,5320,5320,5320,5320,0
20230713,121700,22615720,5320,5320,5320,5320,0
20230713,121600,22615720,5320,5320,5320,5320,0
20230713,121500,22615720,5320,5320,5320,5320,0
20230713,121400,22615720,5320,5320,5320,5320,0
20230713,121300,22615720,5320,5320,5320,5320,0
20230713,121200,22615720,5320,5320,5320,5320,0
20230713,121100,22615720,5320,5320,5320,5320,0
20230713,121000,22615720,5320,5320,5320,5320,0
20230713,120900,22615720,5320,5320,5320,5320,0
20230713,120800,22615720,5320,5320,5320,5320,1
20230713,120700,22610400,5320,5320,5320,5320,186
20230713,120600,21620880,5320,5320,5320,5320,0
20230713,120500,21620880,5320,5320,5320,5320,0
20230713,120400,21620880,5320,5320,5320,5320,0
20230713,120300,21620880,5320,5320,5320,5320,15
20230713,120200,21541080,5340,5340,5340,5340,0
20230713,120100,21541080,5340,5340,5340,5340,0
20230713,120000,21541080,5340,5340,5340,5340,0
20230713,115900,21541080,5340,5340,5340,5340,0
20230713,115800,21541080,5340,5340,5340,5340,0
20230713,115700,21541080,5340,5340,5340,5340,0
20230713,115600,21541080,5340,5340,5340,5340,0
20230713,115500,21541080,5340,5340,5340,5340,0
20230713,115400,21541080,5340,5340,5340,5340,0
20230713,115300,21541080,5340,5340,5340,5340,0
20230713,115200,21541080,5340,5340,5340,5340,5
20230713,115100,21514380,5320,5320,5320,5320,0
20230713,115000,21514380,5320,5320,5320,5320,0
20230713,114900,21514380,5320,5320,5320,5320,0
20230713,114800,21514380,5320,5320,5320,5320,0
20230713,114700,21514380,5320,5320,5320,5320,0
20230713,114600,21514380,5320,5320,5320,5320,0
20230713,114500,21514380,5320,5320,5320,5320,0
20230713,114400,21514380,5320,5320,5320,5320,0
20230713,114300,21514380,5320,5320,5320,5320,0
20230713,114200,21514380,5320,5320,5320,5320,0
20230713,114100,21514380,5320,5320,5320,5320,8
20230713,114000,21471820,5350,5350,5350,5350,100
20230713,113900,20936820,5350,5350,5350,5350,0
20230713,113800,20936820,5350,5350,5350,5350,0
20230713,113700,20936820,5350,5350,5350,5350,0
20230713,113600,20936820,5350,5350,5350,5350,0
20230713,113500,20936820,5350,5350,5350,5350,0
20230713,113400,20936820,5350,5350,5350,5350,0
20230713,113300,20936820,5350,5350,5350,5350,0
20230713,113200,20936820,5350,5350,5350,5350,0
20230713,113100,20936820,5350,5350,5350,5350,0
20230713,113000,20936820,5350,5350,5350,5350,0
20230713,112900,20936820,5350,5350,5350,5350,0
20230713,112800,20936820,5350,5350,5350,5350,0
20230713,112700,20936820,5350,5350,5350,5350,0
20230713,112600,20936820,5350,5350,5350,5350,0
20230713,112500,20936820,5350,5350,5350,5350,0
20230713,112400,20936820,5350,5350,5350,5350,0
20230713,112300,20936820,5350,5350,5350,5350,0
20230713,112200,20936820,5350,5350,5350,5350,0
20230713,112100,20936820,5350,5350,5350,5350,0
20230713,112000,20936820,5350,5350,5350,5350,0
20230713,111900,20936820,5350,5350,5350,5350,10
20230713,111800,20883320,5350,5350,5350,5350,0
20230713,111700,20883320,5350,5350,5350,5350,0
20230713,111600,20883320,5350,5350,5350,5350,0
20230713,111500,20883320,5350,5340,5350,5340,155
20230713,111400,20055600,5340,5340,5340,5340,0
20230713,111300,20055600,5340,5340,5340,5340,0
20230713,111200,20055600,5340,5340,5340,5340,0
20230713,111100,20055600,5340,5340,5340,5340,0
20230713,111000,20055600,5340,5340,5340,5340,0
20230713,110900,20055600,5340,5340,5340,5340,0
20230713,110800,20055600,5340,5340,5340,5340,82
20230713,110700,19617720,5340,5340,5340,5340,0
20230713,110600,19617720,5340,5340,5340,5340,0
20230713,110500,19617720,5340,5340,5340,5340,0
20230713,110400,19617720,5340,5340,5340,5340,0
20230713,110300,19617720,5340,5340,5340,5340,0
20230713,110200,19617720,5340,5340,5340,5340,100
20230713,110100,19083720,5340,5340,5340,5340,0
20230713,110000,19083720,5340,5340,5340,5340,0
20230713,105900,19083720,5340,5340,5340,5340,0
20230713,105800,19083720,5340,5340,5340,5340,0
20230713,105700,19083720,5340,5340,5340,5340,0
20230713,105600,19083720,5340,5340,5340,5340,0
20230713,105500,19083720,5340,5340,5340,5340,0
20230713,105400,19083720,5340,5340,5340,5340,0
20230713,105300,19083720,5340,5340,5340,5340,0
20230713,105200,19083720,5340,5340,5340,5340,0
20230713,105100,19083720,5340,5340,5340,5340,0
20230713,105000,19083720,5340,5330,5340,5330,374
20230713,104900,17087560,5330,5330,5330,5330,0
20230713,104800,17087560,5330,5330,5330,5330,0
20230713,104700,17087560,5330,5330,5330,5330,0
20230713,104600,17087560,5330,5330,5330,5330,0
20230713,104500,17087560,5330,5330,5330,5330,535
20230713,104400,14236010,5330,5330,5330,5330,0
20230713,104300,14236010,5330,5330,5330,5330,0
20230713,104200,14236010,5330,5330,5330,5330,0
20230713,104100,14236010,5330,5330,5330,5330,0
20230713,104000,14236010,5330,5330,5330,5330,0
20230713,103900,14236010,5330,5330,5330,5330,0
20230713,103800,14236010,5330,5330,5330,5330,0
20230713,103700,14236010,5330,5330,5330,5330,0
20230713,103600,14236010,5330,5330,5330,5330,0
20230713,103500,14236010,5330,5330,5330,5330,65
20230713,103400,13889560,5330,5330,5330,5330,0
20230713,103300,13889560,5330,5330,5330,5330,0
20230713,103200,13889560,5330,5330,5330,5330,0
20230713,103100,13889560,5330,5330,5330,5330,0
20230713,103000,13889560,5330,5330,5330,5330,0
20230713,102900,13889560,5330,5330,5330,5330,0
20230713,102800,13889560,5330,5330,5330,5330,0
20230713,102700,13889560,5330,5330,5330,5330,0
20230713,102600,13889560,5330,5330,5330,5330,0
20230713,102500,13889560,5330,5330,5330,5330,0
20230713,102400,13889560,5330,5330,5330,5330,187
20230713,102300,12892850,5330,5330,5330,5330,0
20230713,102200,12892850,5330,5330,5330,5330,0
20230713,102100,12892850,5330,5330,5330,5330,10
20230713,102000,12839550,5320,5320,5320,5320,0
20230713,101900,12839550,5320,5320,5320,5320,0
20230713,101800,12839550,5320,5320,5320,5320,0
20230713,101700,12839550,5320,5320,5320,5320,20
20230713,101600,12733150,5330,5330,5330,5330,0
20230713,101500,12733150,5330,5330,5330,5330,0
20230713,101400,12733150,5330,5330,5330,5330,0
20230713,101300,12733150,5330,5330,5330,5330,0
20230713,101200,12733150,5330,5330,5330,5330,0
20230713,101100,12733150,5330,5330,5330,5330,0
20230713,101000,12733150,5330,5330,5330,5330,0
20230713,100900,12733150,5330,5330,5330,5330,0
20230713,100800,12733150,5330,5330,5330,5330,0
20230713,100700,12733150,5330,5330,5330,5330,8
20230713,100600,12690510,5330,5330,5330,5330,0
20230713,100500,12690510,5330,5330,5330,5330,0
20230713,100400,12690510,5330,5330,5330,5330,140
20230713,100300,11944310,5330,5330,5330,5330,1
20230713,100200,11938980,5330,5330,5330,5330,0
20230713,100100,11938980,5330,5330,5330,5330,82
20230713,100000,11501920,5320,5320,5320,5320,0
20230713,095900,11501920,5320,5320,5320,5320,2
20230713,095800,11491280,5320,5320,5320,5320,350
20230713,095700,9629280,5320,5320,5320,5320,0
20230713,095600,9629280,5320,5320,5320,5320,0
20230713,095500,9629280,5320,5320,5320,5320,0
20230713,095400,9629280,5320,5320,5320,5320,0
20230713,095300,9629280,5320,5320,5320,5320,0
20230713,095200,9629280,5320,5320,5320,5320,0
20230713,095100,9629280,5320,5320,5320,5320,1
20230713,095000,9623960,5330,5330,5330,5330,0
20230713,094900,9623960,5330,5330,5330,5330,0
20230713,094800,9623960,5330,5330,5330,5330,0
20230713,094700,9623960,5330,5330,5330,5330,1
20230713,094600,9618630,5320,5320,5320,5320,0
20230713,094500,9618630,5320,5320,5320,5320,0
20230713,094400,9618630,5320,5320,5320,5320,0
20230713,094300,9618630,5320,5320,5320,5320,0
20230713,094200,9618630,5320,5320,5320,5320,0
20230713,094100,9618630,5320,5320,5320,5320,23
20230713,094000,9496270,5320,5320,5320,5320,200
20230713,093900,8432270,5330,5330,5330,5330,0
20230713,093800,8432270,5330,5330,5330,5330,1
20230713,093700,8426940,5330,5330,5330,5330,0
20230713,093600,8426940,5330,5330,5330,5330,0
20230713,093500,8426940,5330,5330,5330,5330,0
20230713,093400,8426940,5330,5320,5330,5320,188
20230713,093300,7425400,5310,5310,5310,5310,0
20230713,093200,7425400,5310,5310,5310,5310,0
20230713,093100,7425400,5310,5310,5310,5310,0
20230713,093000,7425400,5310,5310,5310,5310,100
20230713,092900,6894400,5310,5310,5310,5310,0
20230713,092800,6894400,5310,5310,5310,5310,0
20230713,092700,6894400,5310,5310,5310,5310,0
20230713,092600,6894400,5310,5310,5310,5310,20
20230713,092500,6788200,5320,5320,5320,5320,0
20230713,092400,6788200,5320,5320,5320,5320,509
20230713,092300,4080320,5310,5310,5310,5310,20
20230713,092200,3974120,5310,5310,5310,5310,173
20230713,092100,3055490,5310,5310,5310,5310,0
20230713,092000,3055490,5310,5310,5310,5310,0
20230713,091900,3055490,5310,5310,5310,5310,0
20230713,091800,3055490,5310,5310,5310,5310,27
20230713,091700,2912120,5320,5320,5320,5320,1
20230713,091600,2906800,5320,5320,5320,5320,0
20230713,091500,2906800,5320,5300,5320,5300,27
20230713,091400,2763360,5320,5320,5320,5320,0
20230713,091300,2763360,5320,5320,5320,5320,0
20230713,091200,2763360,5320,5320,5320,5320,1
20230713,091100,2758040,5320,5320,5320,5320,20
20230713,091000,2651640,5300,5300,5300,5300,0
20230713,090900,2651640,5300,5300,5300,5300,0
20230713,090800,2651640,5300,5300,5300,5300,0
20230713,090700,2651640,5300,5300,5300,5300,418
20230713,090600,436240,5320,5320,5320,5320,0
20230713,090500,436240,5320,5320,5320,5320,0
20230713,090400,436240,5320,5320,5320,5320,2
20230713,090300,425600,5320,5320,5320,5320,50
20230713,090200,159600,5320,5320,5320,5320,5
20230713,090100,133000,5320,5320,5320,5320,0
20230713,090000,133000,5320,5320,5320,5320,25