KissMeData/080720/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,194400,95915510,5250,5250,5250,5250,1802
20230714,194300,95915510,5250,5250,5250,5250,0
20230714,194200,95915510,5250,5250,5250,5250,0
20230714,194100,95915510,5250,5250,5250,5250,0
20230714,194000,95915510,5250,5250,5250,5250,0
20230714,193900,95915510,5250,5250,5250,5250,0
20230714,193800,95915510,5250,5250,5250,5250,0
20230714,193700,95915510,5250,5250,5250,5250,0
20230714,193600,95915510,5250,5250,5250,5250,0
20230714,193500,95915510,5250,5250,5250,5250,0
20230714,193400,95915510,5250,5250,5250,5250,0
20230714,193300,95915510,5250,5250,5250,5250,0
20230714,193200,95915510,5250,5250,5250,5250,0
20230714,193100,95915510,5250,5250,5250,5250,0
20230714,193000,95915510,5250,5250,5250,5250,0
20230714,192900,95915510,5250,5250,5250,5250,0
20230714,192800,95915510,5250,5250,5250,5250,0
20230714,192700,95915510,5250,5250,5250,5250,0
20230714,192600,95915510,5250,5250,5250,5250,0
20230714,192500,95915510,5250,5250,5250,5250,0
20230714,192400,95915510,5250,5250,5250,5250,0
20230714,192300,95915510,5250,5250,5250,5250,0
20230714,192200,95915510,5250,5250,5250,5250,0
20230714,192100,95915510,5250,5250,5250,5250,0
20230714,192000,95915510,5250,5250,5250,5250,0
20230714,191900,95915510,5250,5250,5250,5250,0
20230714,191800,95915510,5250,5250,5250,5250,0
20230714,191700,95915510,5250,5250,5250,5250,0
20230714,191600,95915510,5250,5250,5250,5250,0
20230714,191500,95915510,5250,5250,5250,5250,0
20230714,191400,95915510,5250,5250,5250,5250,1802
20230714,191300,95915510,5250,5250,5250,5250,0
20230714,191200,95915510,5250,5250,5250,5250,0
20230714,191100,95915510,5250,5250,5250,5250,0
20230714,191000,95915510,5250,5250,5250,5250,0
20230714,190900,95915510,5250,5250,5250,5250,0
20230714,190800,95915510,5250,5250,5250,5250,0
20230714,190700,95915510,5250,5250,5250,5250,0
20230714,190600,95915510,5250,5250,5250,5250,0
20230714,190500,95915510,5250,5250,5250,5250,0
20230714,190400,95915510,5250,5250,5250,5250,0
20230714,190300,95915510,5250,5250,5250,5250,0
20230714,190200,95915510,5250,5250,5250,5250,0
20230714,190100,95915510,5250,5250,5250,5250,0
20230714,190000,95915510,5250,5250,5250,5250,0
20230714,185900,95915510,5250,5250,5250,5250,0
20230714,185800,95915510,5250,5250,5250,5250,0
20230714,185700,95915510,5250,5250,5250,5250,0
20230714,185600,95915510,5250,5250,5250,5250,0
20230714,185500,95915510,5250,5250,5250,5250,0
20230714,185400,95915510,5250,5250,5250,5250,0
20230714,185300,95915510,5250,5250,5250,5250,0
20230714,185200,95915510,5250,5250,5250,5250,0
20230714,185100,95915510,5250,5250,5250,5250,0
20230714,185000,95915510,5250,5250,5250,5250,0
20230714,184900,95915510,5250,5250,5250,5250,0
20230714,184800,95915510,5250,5250,5250,5250,0
20230714,184700,95915510,5250,5250,5250,5250,0
20230714,184600,95915510,5250,5250,5250,5250,0
20230714,184500,95915510,5250,5250,5250,5250,0
20230714,184400,95915510,5250,5250,5250,5250,1802
20230714,184300,95915510,5250,5250,5250,5250,0
20230714,184200,95915510,5250,5250,5250,5250,0
20230714,184100,95915510,5250,5250,5250,5250,0
20230714,184000,95915510,5250,5250,5250,5250,0
20230714,183900,95915510,5250,5250,5250,5250,0
20230714,183800,95915510,5250,5250,5250,5250,0
20230714,183700,95915510,5250,5250,5250,5250,0
20230714,183600,95915510,5250,5250,5250,5250,0
20230714,183500,95915510,5250,5250,5250,5250,0
20230714,183400,95915510,5250,5250,5250,5250,0
20230714,183300,95915510,5250,5250,5250,5250,0
20230714,183200,95915510,5250,5250,5250,5250,0
20230714,183100,95915510,5250,5250,5250,5250,0
20230714,183000,95915510,5250,5250,5250,5250,0
20230714,182900,95915510,5250,5250,5250,5250,0
20230714,182800,95915510,5250,5250,5250,5250,0
20230714,182700,95915510,5250,5250,5250,5250,0
20230714,182600,95915510,5250,5250,5250,5250,0
20230714,182500,95915510,5250,5250,5250,5250,0
20230714,182400,95915510,5250,5250,5250,5250,0
20230714,182300,95915510,5250,5250,5250,5250,0
20230714,182200,95915510,5250,5250,5250,5250,0
20230714,182100,95915510,5250,5250,5250,5250,0
20230714,182000,95915510,5250,5250,5250,5250,0
20230714,181900,95915510,5250,5250,5250,5250,0
20230714,181800,95915510,5250,5250,5250,5250,0
20230714,181700,95915510,5250,5250,5250,5250,0
20230714,181600,95915510,5250,5250,5250,5250,0
20230714,181500,95915510,5250,5250,5250,5250,0
20230714,181400,95915510,5250,5250,5250,5250,1802
20230714,181300,95915510,5250,5250,5250,5250,0
20230714,181200,95915510,5250,5250,5250,5250,0
20230714,181100,95915510,5250,5250,5250,5250,0
20230714,181000,95915510,5250,5250,5250,5250,0
20230714,180900,95915510,5250,5250,5250,5250,0
20230714,180800,95915510,5250,5250,5250,5250,0
20230714,180700,95915510,5250,5250,5250,5250,0
20230714,180600,95915510,5250,5250,5250,5250,0
20230714,180500,95915510,5250,5250,5250,5250,0
20230714,180400,95915510,5250,5250,5250,5250,0
20230714,180300,95915510,5250,5250,5250,5250,0
20230714,180200,95915510,5250,5250,5250,5250,0
20230714,180100,95915510,5250,5250,5250,5250,0
20230714,180000,95915510,5250,5250,5250,5250,0
20230714,175900,95915510,5250,5250,5250,5250,0
20230714,175800,95915510,5250,5250,5250,5250,0
20230714,175700,95915510,5250,5250,5250,5250,0
20230714,175600,95915510,5250,5250,5250,5250,0
20230714,175500,95915510,5250,5250,5250,5250,0
20230714,175400,95915510,5250,5250,5250,5250,0
20230714,175300,95915510,5250,5250,5250,5250,0
20230714,175200,95915510,5250,5250,5250,5250,0
20230714,175100,95915510,5250,5250,5250,5250,0
20230714,175000,95915510,5250,5250,5250,5250,0
20230714,174900,95915510,5250,5250,5250,5250,0
20230714,174800,95915510,5250,5250,5250,5250,0
20230714,174700,95915510,5250,5250,5250,5250,0
20230714,174600,95915510,5250,5250,5250,5250,0
20230714,174500,95915510,5250,5250,5250,5250,0
20230714,174400,95915510,5250,5250,5250,5250,1802
20230714,174300,95915510,5250,5250,5250,5250,0
20230714,174200,95915510,5250,5250,5250,5250,0
20230714,174100,95915510,5250,5250,5250,5250,0
20230714,174000,95915510,5250,5250,5250,5250,0
20230714,173900,95915510,5250,5250,5250,5250,0
20230714,173800,95915510,5250,5250,5250,5250,0
20230714,173700,95915510,5250,5250,5250,5250,0
20230714,173600,95915510,5250,5250,5250,5250,0
20230714,173500,95915510,5250,5250,5250,5250,0
20230714,173400,95915510,5250,5250,5250,5250,0
20230714,173300,95915510,5250,5250,5250,5250,0
20230714,173200,95915510,5250,5250,5250,5250,0
20230714,173100,95915510,5250,5250,5250,5250,0
20230714,173000,95915510,5250,5250,5250,5250,0
20230714,172900,95915510,5250,5250,5250,5250,0
20230714,172800,95915510,5250,5250,5250,5250,0
20230714,172700,95915510,5250,5250,5250,5250,0
20230714,172600,95915510,5250,5250,5250,5250,0
20230714,172500,95915510,5250,5250,5250,5250,0
20230714,172400,95915510,5250,5250,5250,5250,0
20230714,172300,95915510,5250,5250,5250,5250,0
20230714,172200,95915510,5250,5250,5250,5250,0
20230714,172100,95915510,5250,5250,5250,5250,0
20230714,172000,95915510,5250,5250,5250,5250,0
20230714,171900,95915510,5250,5250,5250,5250,0
20230714,171800,95915510,5250,5250,5250,5250,0
20230714,171700,95915510,5250,5250,5250,5250,0
20230714,171600,95915510,5250,5250,5250,5250,0
20230714,171500,95915510,5250,5250,5250,5250,0
20230714,171400,95915510,5250,5250,5250,5250,1802
20230714,171300,95915510,5250,5250,5250,5250,0
20230714,171200,95915510,5250,5250,5250,5250,0
20230714,171100,95915510,5250,5250,5250,5250,0
20230714,171000,95915510,5250,5250,5250,5250,0
20230714,170900,95915510,5250,5250,5250,5250,0
20230714,170800,95915510,5250,5250,5250,5250,0
20230714,170700,95915510,5250,5250,5250,5250,0
20230714,170600,95915510,5250,5250,5250,5250,0
20230714,170500,95915510,5250,5250,5250,5250,0
20230714,170400,95915510,5250,5250,5250,5250,0
20230714,170300,95915510,5250,5250,5250,5250,0
20230714,170200,95915510,5250,5250,5250,5250,0
20230714,170100,95915510,5250,5250,5250,5250,0
20230714,170000,95915510,5250,5250,5250,5250,0
20230714,165900,95915510,5250,5250,5250,5250,0
20230714,165800,95915510,5250,5250,5250,5250,0
20230714,165700,95915510,5250,5250,5250,5250,0
20230714,165600,95915510,5250,5250,5250,5250,0
20230714,165500,95915510,5250,5250,5250,5250,0
20230714,165400,95915510,5250,5250,5250,5250,0
20230714,165300,95915510,5250,5250,5250,5250,0
20230714,165200,95915510,5250,5250,5250,5250,0
20230714,165100,95915510,5250,5250,5250,5250,0
20230714,165000,95915510,5250,5250,5250,5250,0
20230714,164900,95915510,5250,5250,5250,5250,0
20230714,164800,95915510,5250,5250,5250,5250,0
20230714,164700,95915510,5250,5250,5250,5250,0
20230714,164600,95915510,5250,5250,5250,5250,0
20230714,164500,95915510,5250,5250,5250,5250,0
20230714,164400,95915510,5250,5250,5250,5250,1802
20230714,164300,95915510,5250,5250,5250,5250,0
20230714,164200,95915510,5250,5250,5250,5250,0
20230714,164100,95915510,5250,5250,5250,5250,0
20230714,164000,95915510,5250,5250,5250,5250,0
20230714,163900,95915510,5250,5250,5250,5250,0
20230714,163800,95915510,5250,5250,5250,5250,0
20230714,163700,95915510,5250,5250,5250,5250,0
20230714,163600,95915510,5250,5250,5250,5250,0
20230714,163500,95915510,5250,5250,5250,5250,0
20230714,163400,95915510,5250,5250,5250,5250,0
20230714,163300,95915510,5250,5250,5250,5250,0
20230714,163200,95915510,5250,5250,5250,5250,0
20230714,163100,95915510,5250,5250,5250,5250,0
20230714,163000,95915510,5250,5250,5250,5250,0
20230714,162900,95915510,5250,5250,5250,5250,0
20230714,162800,95915510,5250,5250,5250,5250,0
20230714,162700,95915510,5250,5250,5250,5250,0
20230714,162600,95915510,5250,5250,5250,5250,0
20230714,162500,95915510,5250,5250,5250,5250,0
20230714,162400,95915510,5250,5250,5250,5250,0
20230714,162300,95915510,5250,5250,5250,5250,0
20230714,162200,95915510,5250,5250,5250,5250,0
20230714,162100,95915510,5250,5250,5250,5250,0
20230714,162000,95915510,5250,5250,5250,5250,0
20230714,161900,95915510,5250,5250,5250,5250,0
20230714,161800,95915510,5250,5250,5250,5250,0
20230714,161700,95915510,5250,5250,5250,5250,0
20230714,161600,95915510,5250,5250,5250,5250,0
20230714,161500,95915510,5250,5250,5250,5250,0
20230714,161400,95915510,5250,5250,5250,5250,1802
20230714,161300,95915510,5250,5250,5250,5250,0
20230714,161200,95915510,5250,5250,5250,5250,0
20230714,161100,95915510,5250,5250,5250,5250,0
20230714,161000,95915510,5250,5250,5250,5250,0
20230714,160900,95915510,5250,5250,5250,5250,0
20230714,160800,95915510,5250,5250,5250,5250,0
20230714,160700,95915510,5250,5250,5250,5250,0
20230714,160600,95915510,5250,5250,5250,5250,0
20230714,160500,95915510,5250,5250,5250,5250,0
20230714,160400,95915510,5250,5250,5250,5250,0
20230714,160300,95915510,5250,5250,5250,5250,0
20230714,160200,95915510,5250,5250,5250,5250,0
20230714,160100,95915510,5250,5250,5250,5250,0
20230714,160000,95915510,5250,5250,5250,5250,0
20230714,155900,95915510,5250,5250,5250,5250,0
20230714,155800,95915510,5250,5250,5250,5250,0
20230714,155700,95915510,5250,5250,5250,5250,0
20230714,155600,95915510,5250,5250,5250,5250,0
20230714,155500,95915510,5250,5250,5250,5250,0
20230714,155400,95915510,5250,5250,5250,5250,0
20230714,155300,95915510,5250,5250,5250,5250,0
20230714,155200,95915510,5250,5250,5250,5250,0
20230714,155100,95915510,5250,5250,5250,5250,0
20230714,155000,95915510,5250,5250,5250,5250,0
20230714,154900,95915510,5250,5250,5250,5250,0
20230714,154800,95915510,5250,5250,5250,5250,0
20230714,154700,95915510,5250,5250,5250,5250,0
20230714,154600,95915510,5250,5250,5250,5250,0
20230714,154500,95915510,5250,5250,5250,5250,0
20230714,154400,95915510,5250,5250,5250,5250,1802
20230714,154300,95915510,5250,5250,5250,5250,0
20230714,154200,95915510,5250,5250,5250,5250,0
20230714,154100,95915510,5250,5250,5250,5250,0
20230714,154000,95915510,5250,5250,5250,5250,0
20230714,153900,95915510,5250,5250,5250,5250,0
20230714,153800,95915510,5250,5250,5250,5250,0
20230714,153700,95915510,5250,5250,5250,5250,0
20230714,153600,95915510,5250,5250,5250,5250,0
20230714,153500,95915510,5250,5250,5250,5250,0
20230714,153400,95915510,5250,5250,5250,5250,0
20230714,153300,95915510,5250,5250,5250,5250,0
20230714,153200,95915510,5250,5250,5250,5250,0
20230714,153100,95915510,5250,5250,5250,5250,0
20230714,153000,95915510,5250,5250,5250,5250,1802
20230714,152900,86455010,5210,5210,5210,5210,0
20230714,152800,86455010,5210,5210,5210,5210,0
20230714,152700,86455010,5210,5210,5210,5210,0
20230714,152600,86455010,5210,5210,5210,5210,0
20230714,152500,86455010,5210,5210,5210,5210,0
20230714,152400,86455010,5210,5210,5210,5210,0
20230714,152300,86455010,5210,5210,5210,5210,0
20230714,152200,86455010,5210,5210,5210,5210,0
20230714,152100,86455010,5210,5210,5210,5210,0
20230714,152000,86455010,5210,5210,5210,5210,0
20230714,151900,86455010,5210,5150,5210,5140,1045
20230714,151800,81039490,5150,5140,5150,5140,69
20230714,151700,80684640,5150,5150,5150,5150,29
20230714,151600,80535290,5150,5150,5150,5150,0
20230714,151500,80535290,5150,5150,5150,5150,0
20230714,151400,80535290,5150,5150,5150,5150,0
20230714,151300,80535290,5150,5150,5150,5150,2
20230714,151200,80524990,5150,5150,5150,5150,50
20230714,151100,80267490,5150,5150,5150,5150,0
20230714,151000,80267490,5150,5150,5150,5150,0
20230714,150900,80267490,5150,5150,5150,5150,0
20230714,150800,80267490,5150,5150,5150,5150,40
20230714,150700,80061490,5140,5140,5140,5140,0
20230714,150600,80061490,5140,5140,5140,5140,0
20230714,150500,80061490,5140,5140,5140,5140,9
20230714,150400,80015230,5150,5150,5150,5150,0
20230714,150300,80015230,5150,5150,5150,5150,0
20230714,150200,80015230,5150,5150,5150,5150,0
20230714,150100,80015230,5150,5150,5150,5150,0
20230714,150000,80015230,5150,5150,5150,5150,0
20230714,145900,80015230,5150,5150,5150,5150,0
20230714,145800,80015230,5150,5150,5150,5150,0
20230714,145700,80015230,5150,5150,5150,5150,0
20230714,145600,80015230,5150,5120,5150,5120,1473
20230714,145500,72473440,5120,5120,5120,5120,0
20230714,145400,72473440,5120,5120,5120,5120,0
20230714,145300,72473440,5120,5120,5120,5120,0
20230714,145200,72473440,5120,5120,5120,5120,0
20230714,145100,72473440,5120,5120,5120,5120,0
20230714,145000,72473440,5120,5120,5120,5120,0
20230714,144900,72473440,5120,5120,5120,5120,0
20230714,144800,72473440,5120,5120,5120,5120,0
20230714,144700,72473440,5120,5120,5120,5120,0
20230714,144600,72473440,5120,5120,5120,5120,0
20230714,144500,72473440,5120,5120,5120,5120,40
20230714,144400,72268640,5120,5120,5120,5120,0
20230714,144300,72268640,5120,5120,5120,5120,0
20230714,144200,72268640,5120,5120,5120,5120,1
20230714,144100,72263520,5110,5110,5110,5110,0
20230714,144000,72263520,5110,5110,5110,5110,0
20230714,143900,72263520,5110,5110,5110,5110,0
20230714,143800,72263520,5110,5110,5110,5110,0
20230714,143700,72263520,5110,5110,5110,5110,37
20230714,143600,72074450,5120,5120,5120,5120,0
20230714,143500,72074450,5120,5120,5120,5120,0
20230714,143400,72074450,5120,5120,5120,5120,0
20230714,143300,72074450,5120,5120,5120,5120,0
20230714,143200,72074450,5120,5120,5120,5120,0
20230714,143100,72074450,5120,5120,5120,5120,20
20230714,143000,71972050,5120,5120,5120,5120,0
20230714,142900,71972050,5120,5120,5120,5120,0
20230714,142800,71972050,5120,5120,5120,5120,0
20230714,142700,71972050,5120,5120,5120,5120,0
20230714,142600,71972050,5120,5120,5120,5120,0
20230714,142500,71972050,5120,5120,5120,5120,0
20230714,142400,71972050,5120,5120,5120,5120,0
20230714,142300,71972050,5120,5120,5120,5120,0
20230714,142200,71972050,5120,5120,5120,5120,0
20230714,142100,71972050,5120,5120,5120,5120,0
20230714,142000,71972050,5120,5120,5120,5120,19
20230714,141900,71874770,5120,5120,5120,5120,0
20230714,141800,71874770,5120,5120,5120,5120,0
20230714,141700,71874770,5120,5120,5120,5120,0
20230714,141600,71874770,5120,5120,5120,5120,5
20230714,141500,71849170,5120,5120,5120,5120,0
20230714,141400,71849170,5120,5120,5120,5120,0
20230714,141300,71849170,5120,5120,5120,5120,0
20230714,141200,71849170,5120,5120,5120,5120,10
20230714,141100,71797970,5110,5110,5110,5110,40
20230714,141000,71593570,5120,5110,5120,5110,531
20230714,140900,68879850,5120,5120,5120,5120,2
20230714,140800,68869610,5120,5120,5120,5120,0
20230714,140700,68869610,5120,5120,5120,5120,0
20230714,140600,68869610,5120,5120,5120,5120,10
20230714,140500,68818410,5120,5120,5120,5120,366
20230714,140400,66944490,5120,5120,5120,5120,0
20230714,140300,66944490,5120,5120,5120,5120,0
20230714,140200,66944490,5120,5140,5140,5120,100
20230714,140100,66431880,5140,5140,5140,5140,17
20230714,140000,66344500,5170,5170,5170,5170,0
20230714,135900,66344500,5170,5170,5170,5170,100
20230714,135800,65827500,5150,5150,5150,5150,0
20230714,135700,65827500,5150,5170,5170,5150,1000
20230714,135600,60671290,5170,5170,5170,5170,0
20230714,135500,60671290,5170,5170,5170,5170,0
20230714,135400,60671290,5170,5170,5170,5170,0
20230714,135300,60671290,5170,5170,5170,5170,0
20230714,135200,60671290,5170,5170,5170,5170,198
20230714,135100,59647630,5160,5160,5160,5160,0
20230714,135000,59647630,5160,5160,5160,5160,0
20230714,134900,59647630,5160,5160,5160,5160,0
20230714,134800,59647630,5160,5160,5160,5160,0
20230714,134700,59647630,5160,5160,5160,5160,0
20230714,134600,59647630,5160,5160,5160,5160,0
20230714,134500,59647630,5160,5160,5160,5160,0
20230714,134400,59647630,5160,5160,5160,5160,0
20230714,134300,59647630,5160,5160,5160,5160,0
20230714,134200,59647630,5160,5160,5160,5160,0
20230714,134100,59647630,5160,5160,5160,5160,0
20230714,134000,59647630,5160,5160,5160,5160,1
20230714,133900,59642470,5170,5170,5170,5170,0
20230714,133800,59642470,5170,5170,5170,5170,0
20230714,133700,59642470,5170,5170,5170,5170,0
20230714,133600,59642470,5170,5170,5170,5170,0
20230714,133500,59642470,5170,5170,5170,5170,0
20230714,133400,59642470,5170,5170,5170,5170,0
20230714,133300,59642470,5170,5170,5170,5170,0
20230714,133200,59642470,5170,5170,5170,5170,0
20230714,133100,59642470,5170,5170,5170,5170,0
20230714,133000,59642470,5170,5170,5170,5170,0
20230714,132900,59642470,5170,5170,5170,5170,0
20230714,132800,59642470,5170,5170,5170,5170,1
20230714,132700,59637300,5170,5170,5170,5170,0
20230714,132600,59637300,5170,5170,5170,5170,0
20230714,132500,59637300,5170,5170,5170,5170,0
20230714,132400,59637300,5170,5170,5170,5170,0
20230714,132300,59637300,5170,5170,5170,5170,1
20230714,132200,59632130,5160,5160,5160,5160,183
20230714,132100,58687850,5170,5170,5170,5170,0
20230714,132000,58687850,5170,5170,5170,5170,0
20230714,131900,58687850,5170,5170,5170,5170,0
20230714,131800,58687850,5170,5170,5170,5170,0
20230714,131700,58687850,5170,5170,5170,5170,0
20230714,131600,58687850,5170,5170,5170,5170,0
20230714,131500,58687850,5170,5170,5170,5170,0
20230714,131400,58687850,5170,5170,5170,5170,0
20230714,131300,58687850,5170,5170,5170,5170,0
20230714,131200,58687850,5170,5170,5170,5170,0
20230714,131100,58687850,5170,5170,5170,5170,0
20230714,131000,58687850,5170,5170,5170,5170,0
20230714,130900,58687850,5170,5170,5170,5170,0
20230714,130800,58687850,5170,5170,5170,5170,0
20230714,130700,58687850,5170,5170,5170,5170,0
20230714,130600,58687850,5170,5170,5170,5170,0
20230714,130500,58687850,5170,5170,5170,5170,0
20230714,130400,58687850,5170,5170,5170,5170,0
20230714,130300,58687850,5170,5170,5170,5170,0
20230714,130200,58687850,5170,5170,5170,5170,0
20230714,130100,58687850,5170,5170,5170,5170,0
20230714,130000,58687850,5170,5170,5170,5170,1600
20230714,125900,50415850,5170,5170,5170,5170,0
20230714,125800,50415850,5170,5170,5170,5170,0
20230714,125700,50415850,5170,5170,5170,5170,0
20230714,125600,50415850,5170,5170,5170,5170,0
20230714,125500,50415850,5170,5170,5170,5170,0
20230714,125400,50415850,5170,5170,5170,5170,0
20230714,125300,50415850,5170,5170,5170,5170,0
20230714,125200,50415850,5170,5170,5170,5170,0
20230714,125100,50415850,5170,5170,5170,5170,0
20230714,125000,50415850,5170,5170,5170,5170,0
20230714,124900,50415850,5170,5170,5170,5170,0
20230714,124800,50415850,5170,5170,5170,5170,0
20230714,124700,50415850,5170,5170,5170,5170,0
20230714,124600,50415850,5170,5170,5170,5170,0
20230714,124500,50415850,5170,5170,5170,5170,0
20230714,124400,50415850,5170,5170,5170,5170,0
20230714,124300,50415850,5170,5170,5170,5170,0
20230714,124200,50415850,5170,5170,5170,5170,0
20230714,124100,50415850,5170,5170,5170,5170,1
20230714,124000,50410680,5170,5170,5170,5170,0
20230714,123900,50410680,5170,5170,5170,5170,0
20230714,123800,50410680,5170,5170,5170,5170,0
20230714,123700,50410680,5170,5170,5170,5170,0
20230714,123600,50410680,5170,5170,5170,5170,0
20230714,123500,50410680,5170,5170,5170,5170,0
20230714,123400,50410680,5170,5170,5170,5170,0
20230714,123300,50410680,5170,5170,5170,5170,0
20230714,123200,50410680,5170,5170,5170,5170,0
20230714,123100,50410680,5170,5170,5170,5170,0
20230714,123000,50410680,5170,5170,5170,5170,0
20230714,122900,50410680,5170,5170,5170,5170,1
20230714,122800,50405510,5170,5170,5170,5170,0
20230714,122700,50405510,5170,5170,5170,5170,0
20230714,122600,50405510,5170,5170,5170,5170,1
20230714,122500,50400340,5150,5170,5170,5150,9
20230714,122400,50353970,5150,5170,5170,5150,1020
20230714,122300,45097070,5170,5170,5170,5170,1
20230714,122200,45091900,5160,5160,5160,5160,0
20230714,122100,45091900,5160,5160,5160,5160,0
20230714,122000,45091900,5160,5160,5160,5160,0
20230714,121900,45091900,5160,5160,5160,5160,0
20230714,121800,45091900,5160,5160,5160,5160,0
20230714,121700,45091900,5160,5160,5160,5160,0
20230714,121600,45091900,5160,5160,5160,5160,0
20230714,121500,45091900,5160,5160,5160,5160,0
20230714,121400,45091900,5160,5160,5160,5160,0
20230714,121300,45091900,5160,5160,5160,5160,0
20230714,121200,45091900,5160,5160,5160,5160,0
20230714,121100,45091900,5160,5160,5160,5160,0
20230714,121000,45091900,5160,5160,5160,5160,0
20230714,120900,45091900,5160,5160,5160,5160,0
20230714,120800,45091900,5160,5160,5160,5160,0
20230714,120700,45091900,5160,5160,5160,5160,50
20230714,120600,44833900,5170,5170,5170,5170,0
20230714,120500,44833900,5170,5170,5170,5170,0
20230714,120400,44833900,5170,5170,5170,5170,0
20230714,120300,44833900,5170,5170,5170,5170,0
20230714,120200,44833900,5170,5170,5170,5170,0
20230714,120100,44833900,5170,5170,5170,5170,0
20230714,120000,44833900,5170,5170,5170,5170,0
20230714,115900,44833900,5170,5170,5170,5170,0
20230714,115800,44833900,5170,5170,5170,5170,1
20230714,115700,44828730,5150,5150,5150,5150,0
20230714,115600,44828730,5150,5150,5150,5150,0
20230714,115500,44828730,5150,5150,5150,5150,0
20230714,115400,44828730,5150,5150,5150,5150,0
20230714,115300,44828730,5150,5150,5150,5150,0
20230714,115200,44828730,5150,5150,5150,5150,0
20230714,115100,44828730,5150,5150,5150,5150,0
20230714,115000,44828730,5150,5150,5150,5150,0
20230714,114900,44828730,5150,5150,5150,5150,0
20230714,114800,44828730,5150,5150,5150,5150,0
20230714,114700,44828730,5150,5150,5150,5150,0
20230714,114600,44828730,5150,5150,5150,5150,0
20230714,114500,44828730,5150,5150,5150,5150,0
20230714,114400,44828730,5150,5150,5150,5150,0
20230714,114300,44828730,5150,5150,5150,5150,56
20230714,114200,44540330,5150,5150,5150,5150,0
20230714,114100,44540330,5150,5150,5150,5150,0
20230714,114000,44540330,5150,5150,5150,5150,50
20230714,113900,44282830,5150,5150,5150,5150,0
20230714,113800,44282830,5150,5150,5150,5150,0
20230714,113700,44282830,5150,5150,5150,5150,0
20230714,113600,44282830,5150,5150,5150,5150,0
20230714,113500,44282830,5150,5150,5150,5150,0
20230714,113400,44282830,5150,5150,5150,5150,0
20230714,113300,44282830,5150,5150,5150,5150,0
20230714,113200,44282830,5150,5150,5150,5150,0
20230714,113100,44282830,5150,5150,5150,5150,0
20230714,113000,44282830,5150,5150,5150,5150,0
20230714,112900,44282830,5150,5150,5150,5150,0
20230714,112800,44282830,5150,5150,5150,5150,600
20230714,112700,41192830,5160,5160,5160,5160,0
20230714,112600,41192830,5160,5160,5160,5160,0
20230714,112500,41192830,5160,5160,5160,5160,0
20230714,112400,41192830,5160,5160,5160,5160,0
20230714,112300,41192830,5160,5160,5160,5160,0
20230714,112200,41192830,5160,5160,5160,5160,0
20230714,112100,41192830,5160,5160,5160,5160,0
20230714,112000,41192830,5160,5160,5160,5160,0
20230714,111900,41192830,5160,5160,5160,5160,0
20230714,111800,41192830,5160,5160,5160,5160,0
20230714,111700,41192830,5160,5160,5160,5160,0
20230714,111600,41192830,5160,5160,5160,5160,0
20230714,111500,41192830,5160,5160,5160,5160,0
20230714,111400,41192830,5160,5160,5160,5160,0
20230714,111300,41192830,5160,5160,5160,5160,0
20230714,111200,41192830,5160,5160,5160,5160,0
20230714,111100,41192830,5160,5160,5160,5160,0
20230714,111000,41192830,5160,5150,5160,5150,436
20230714,110900,38947420,5150,5150,5150,5150,0
20230714,110800,38947420,5150,5150,5150,5150,0
20230714,110700,38947420,5150,5150,5150,5150,0
20230714,110600,38947420,5150,5150,5150,5150,0
20230714,110500,38947420,5150,5150,5150,5150,0
20230714,110400,38947420,5150,5150,5150,5150,60
20230714,110300,38638420,5150,5150,5150,5150,0
20230714,110200,38638420,5150,5150,5150,5150,0
20230714,110100,38638420,5150,5150,5150,5150,0
20230714,110000,38638420,5150,5150,5150,5150,0
20230714,105900,38638420,5150,5150,5150,5150,0
20230714,105800,38638420,5150,5150,5150,5150,0
20230714,105700,38638420,5150,5150,5150,5150,490
20230714,105600,36114920,5160,5160,5160,5160,0
20230714,105500,36114920,5160,5160,5160,5160,0
20230714,105400,36114920,5160,5160,5160,5160,1
20230714,105300,36109760,5160,5160,5160,5160,0
20230714,105200,36109760,5160,5160,5160,5160,30
20230714,105100,35954960,5170,5170,5170,5170,1
20230714,105000,35949790,5180,5180,5180,5180,0
20230714,104900,35949790,5180,5180,5180,5180,0
20230714,104800,35949790,5180,5180,5180,5180,440
20230714,104700,33670590,5180,5180,5180,5180,0
20230714,104600,33670590,5180,5180,5180,5180,0
20230714,104500,33670590,5180,5180,5180,5180,0
20230714,104400,33670590,5180,5180,5180,5180,0
20230714,104300,33670590,5180,5190,5190,5180,19
20230714,104200,33572130,5190,5210,5210,5180,1437
20230714,104100,26120180,5220,5220,5220,5220,0
20230714,104000,26120180,5220,5220,5220,5220,1
20230714,103900,26114960,5230,5250,5250,5230,385
20230714,103800,24097560,5260,5200,5310,5200,1932
20230714,103700,13910740,5180,5180,5180,5180,133
20230714,103600,13221800,5180,5180,5180,5180,151
20230714,103500,12439620,5210,5210,5210,5210,0
20230714,103400,12439620,5210,5210,5210,5210,1
20230714,103300,12434410,5230,5190,5230,5190,574
20230714,103200,9443870,5210,5210,5210,5210,0
20230714,103100,9443870,5210,5210,5210,5210,0
20230714,103000,9443870,5210,5210,5210,5210,0
20230714,102900,9443870,5210,5210,5210,5210,0
20230714,102800,9443870,5210,5210,5210,5210,0
20230714,102700,9443870,5210,5210,5210,5210,0
20230714,102600,9443870,5210,5210,5210,5210,0
20230714,102500,9443870,5210,5210,5210,5210,0
20230714,102400,9443870,5210,5210,5210,5210,0
20230714,102300,9443870,5210,5210,5210,5210,0
20230714,102200,9443870,5210,5170,5210,5170,10
20230714,102100,9392070,5170,5170,5170,5170,0
20230714,102000,9392070,5170,5170,5170,5170,0
20230714,101900,9392070,5170,5170,5170,5170,0
20230714,101800,9392070,5170,5140,5170,5140,373
20230714,101700,7473650,5140,5120,5140,5120,2
20230714,101600,7463390,5130,5140,5140,5130,21
20230714,101500,7355650,5130,5130,5130,5130,0
20230714,101400,7355650,5130,5130,5130,5130,0
20230714,101300,7355650,5130,5130,5130,5130,0
20230714,101200,7355650,5130,5130,5130,5130,0
20230714,101100,7355650,5130,5130,5130,5130,14
20230714,101000,7283830,5130,5130,5130,5130,0
20230714,100900,7283830,5130,5130,5130,5130,0
20230714,100800,7283830,5130,5130,5130,5130,0
20230714,100700,7283830,5130,5140,5140,5120,659
20230714,100600,3907710,5140,5140,5140,5140,0
20230714,100500,3907710,5140,5140,5140,5140,0
20230714,100400,3907710,5140,5140,5140,5140,53
20230714,100300,3635290,5140,5150,5150,5140,8
20230714,100200,3594160,5160,5160,5160,5160,1
20230714,100100,3589000,5150,5150,5150,5150,0
20230714,100000,3589000,5150,5150,5160,5150,3
20230714,095900,3573540,5180,5180,5180,5180,1
20230714,095800,3568360,5150,5200,5210,5150,30
20230714,095700,3413650,5170,5170,5170,5170,0
20230714,095600,3413650,5170,5170,5170,5170,0
20230714,095500,3413650,5170,5170,5170,5170,14
20230714,095400,3341270,5270,5270,5270,5270,0
20230714,095300,3341270,5270,5270,5270,5270,0
20230714,095200,3341270,5270,5150,5270,5150,445
20230714,095100,1008740,5170,5170,5170,5170,0
20230714,095000,1008740,5170,5170,5170,5170,0
20230714,094900,1008740,5170,5170,5170,5170,0
20230714,094800,1008740,5170,5170,5170,5170,0
20230714,094700,1008740,5170,5170,5170,5170,20
20230714,094600,905340,5170,5170,5170,5170,0
20230714,094500,905340,5170,5170,5170,5170,0
20230714,094400,905340,5170,5170,5170,5170,0
20230714,094300,905340,5170,5170,5170,5170,0
20230714,094200,905340,5170,5170,5170,5170,0
20230714,094100,905340,5170,5170,5170,5170,0
20230714,094000,905340,5170,5170,5170,5170,0
20230714,093900,905340,5170,5170,5170,5170,0
20230714,093800,905340,5170,5170,5170,5170,0
20230714,093700,905340,5170,5170,5170,5170,0
20230714,093600,905340,5170,5170,5170,5170,0
20230714,093500,905340,5170,5170,5170,5170,4
20230714,093400,884660,5170,5170,5170,5170,0
20230714,093300,884660,5170,5170,5200,5170,9
20230714,093200,838100,5170,5170,5170,5170,0
20230714,093100,838100,5170,5170,5170,5170,0
20230714,093000,838100,5170,5170,5170,5170,0
20230714,092900,838100,5170,5170,5170,5170,0
20230714,092800,838100,5170,5170,5170,5170,1
20230714,092700,832930,5170,5170,5170,5170,0
20230714,092600,832930,5170,5170,5170,5170,1
20230714,092500,827760,5140,5140,5140,5140,6
20230714,092400,796920,5150,5150,5150,5150,1
20230714,092300,791770,5170,5170,5170,5170,1
20230714,092200,786600,5150,5150,5150,5150,0
20230714,092100,786600,5150,5150,5150,5150,10
20230714,092000,735100,5150,5150,5150,5150,0
20230714,091900,735100,5150,5150,5150,5150,10
20230714,091800,683600,5150,5150,5150,5150,0
20230714,091700,683600,5150,5150,5150,5150,0
20230714,091600,683600,5150,5150,5150,5150,0
20230714,091500,683600,5150,5150,5150,5150,11
20230714,091400,626950,5200,5200,5200,5200,0
20230714,091300,626950,5200,5200,5200,5200,0
20230714,091200,626950,5200,5200,5200,5200,0
20230714,091100,626950,5200,5200,5200,5200,0
20230714,091000,626950,5200,5200,5200,5160,12
20230714,090900,564950,5160,5200,5200,5160,2
20230714,090800,554590,5160,5200,5200,5160,2
20230714,090700,544230,5220,5220,5220,5220,0
20230714,090600,544230,5220,5220,5220,5220,0
20230714,090500,544230,5220,5180,5220,5170,3
20230714,090400,528660,5190,5190,5190,5190,0
20230714,090300,528660,5190,5190,5190,5190,0
20230714,090200,528660,5190,5220,5260,5190,19
20230714,090100,429580,5210,5240,5270,5210,62
20230714,090000,105800,5290,5290,5290,5290,20