KissMeData/005390/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,184300,199171995,2035,2035,2035,2035,2069
20230713,184200,199171995,2035,2035,2035,2035,0
20230713,184100,199171995,2035,2035,2035,2035,0
20230713,184000,199171995,2035,2035,2035,2035,0
20230713,183900,199171995,2035,2035,2035,2035,0
20230713,183800,199171995,2035,2035,2035,2035,0
20230713,183700,199171995,2035,2035,2035,2035,0
20230713,183600,199171995,2035,2035,2035,2035,0
20230713,183500,199171995,2035,2035,2035,2035,0
20230713,183400,199171995,2035,2035,2035,2035,0
20230713,183300,199171995,2035,2035,2035,2035,0
20230713,183200,199171995,2035,2035,2035,2035,0
20230713,183100,199171995,2035,2035,2035,2035,0
20230713,183000,199171995,2035,2035,2035,2035,0
20230713,182900,199171995,2035,2035,2035,2035,0
20230713,182800,199171995,2035,2035,2035,2035,0
20230713,182700,199171995,2035,2035,2035,2035,0
20230713,182600,199171995,2035,2035,2035,2035,0
20230713,182500,199171995,2035,2035,2035,2035,0
20230713,182400,199171995,2035,2035,2035,2035,0
20230713,182300,199171995,2035,2035,2035,2035,0
20230713,182200,199171995,2035,2035,2035,2035,0
20230713,182100,199171995,2035,2035,2035,2035,0
20230713,182000,199171995,2035,2035,2035,2035,0
20230713,181900,199171995,2035,2035,2035,2035,0
20230713,181800,199171995,2035,2035,2035,2035,0
20230713,181700,199171995,2035,2035,2035,2035,0
20230713,181600,199171995,2035,2035,2035,2035,0
20230713,181500,199171995,2035,2035,2035,2035,0
20230713,181400,199171995,2035,2035,2035,2035,0
20230713,181300,199171995,2035,2035,2035,2035,2069
20230713,181200,199171995,2035,2035,2035,2035,0
20230713,181100,199171995,2035,2035,2035,2035,0
20230713,181000,199171995,2035,2035,2035,2035,0
20230713,180900,199171995,2035,2035,2035,2035,0
20230713,180800,199171995,2035,2035,2035,2035,0
20230713,180700,199171995,2035,2035,2035,2035,0
20230713,180600,199171995,2035,2035,2035,2035,0
20230713,180500,199171995,2035,2035,2035,2035,0
20230713,180400,199171995,2035,2035,2035,2035,0
20230713,180300,199171995,2035,2035,2035,2035,0
20230713,180200,199171995,2035,2035,2035,2035,0
20230713,180100,199171995,2035,2035,2035,2035,0
20230713,180000,199171995,2035,2035,2035,2035,0
20230713,175900,199171995,2035,2035,2035,2035,0
20230713,175800,199171995,2035,2035,2035,2035,0
20230713,175700,199171995,2035,2035,2035,2035,0
20230713,175600,199171995,2035,2035,2035,2035,0
20230713,175500,199171995,2035,2035,2035,2035,0
20230713,175400,199171995,2035,2035,2035,2035,0
20230713,175300,199171995,2035,2035,2035,2035,0
20230713,175200,199171995,2035,2035,2035,2035,0
20230713,175100,199171995,2035,2035,2035,2035,0
20230713,175000,199171995,2035,2035,2035,2035,0
20230713,174900,199171995,2035,2035,2035,2035,0
20230713,174800,199171995,2035,2035,2035,2035,0
20230713,174700,199171995,2035,2035,2035,2035,0
20230713,174600,199171995,2035,2035,2035,2035,0
20230713,174500,199171995,2035,2035,2035,2035,0
20230713,174400,199171995,2035,2035,2035,2035,0
20230713,174300,199171995,2035,2035,2035,2035,2069
20230713,174200,199171995,2035,2035,2035,2035,0
20230713,174100,199171995,2035,2035,2035,2035,0
20230713,174000,199171995,2035,2035,2035,2035,0
20230713,173900,199171995,2035,2035,2035,2035,0
20230713,173800,199171995,2035,2035,2035,2035,0
20230713,173700,199171995,2035,2035,2035,2035,0
20230713,173600,199171995,2035,2035,2035,2035,0
20230713,173500,199171995,2035,2035,2035,2035,0
20230713,173400,199171995,2035,2035,2035,2035,0
20230713,173300,199171995,2035,2035,2035,2035,0
20230713,173200,199171995,2035,2035,2035,2035,0
20230713,173100,199171995,2035,2035,2035,2035,0
20230713,173000,199171995,2035,2035,2035,2035,0
20230713,172900,199171995,2035,2035,2035,2035,0
20230713,172800,199171995,2035,2035,2035,2035,0
20230713,172700,199171995,2035,2035,2035,2035,0
20230713,172600,199171995,2035,2035,2035,2035,0
20230713,172500,199171995,2035,2035,2035,2035,0
20230713,172400,199171995,2035,2035,2035,2035,0
20230713,172300,199171995,2035,2035,2035,2035,0
20230713,172200,199171995,2035,2035,2035,2035,0
20230713,172100,199171995,2035,2035,2035,2035,0
20230713,172000,199171995,2035,2035,2035,2035,0
20230713,171900,199171995,2035,2035,2035,2035,0
20230713,171800,199171995,2035,2035,2035,2035,0
20230713,171700,199171995,2035,2035,2035,2035,0
20230713,171600,199171995,2035,2035,2035,2035,0
20230713,171500,199171995,2035,2035,2035,2035,0
20230713,171400,199171995,2035,2035,2035,2035,0
20230713,171300,199171995,2035,2035,2035,2035,2069
20230713,171200,199171995,2035,2035,2035,2035,0
20230713,171100,199171995,2035,2035,2035,2035,0
20230713,171000,199171995,2035,2035,2035,2035,0
20230713,170900,199171995,2035,2035,2035,2035,0
20230713,170800,199171995,2035,2035,2035,2035,0
20230713,170700,199171995,2035,2035,2035,2035,0
20230713,170600,199171995,2035,2035,2035,2035,0
20230713,170500,199171995,2035,2035,2035,2035,0
20230713,170400,199171995,2035,2035,2035,2035,0
20230713,170300,199171995,2035,2035,2035,2035,0
20230713,170200,199171995,2035,2035,2035,2035,0
20230713,170100,199171995,2035,2035,2035,2035,0
20230713,170000,199171995,2035,2035,2035,2035,0
20230713,165900,199171995,2035,2035,2035,2035,0
20230713,165800,199171995,2035,2035,2035,2035,0
20230713,165700,199171995,2035,2035,2035,2035,0
20230713,165600,199171995,2035,2035,2035,2035,0
20230713,165500,199171995,2035,2035,2035,2035,0
20230713,165400,199171995,2035,2035,2035,2035,0
20230713,165300,199171995,2035,2035,2035,2035,0
20230713,165200,199171995,2035,2035,2035,2035,0
20230713,165100,199171995,2035,2035,2035,2035,0
20230713,165000,199171995,2035,2035,2035,2035,0
20230713,164900,199171995,2035,2035,2035,2035,0
20230713,164800,199171995,2035,2035,2035,2035,0
20230713,164700,199171995,2035,2035,2035,2035,0
20230713,164600,199171995,2035,2035,2035,2035,0
20230713,164500,199171995,2035,2035,2035,2035,0
20230713,164400,199171995,2035,2035,2035,2035,0
20230713,164300,199171995,2035,2035,2035,2035,2069
20230713,164200,199171995,2035,2035,2035,2035,0
20230713,164100,199171995,2035,2035,2035,2035,0
20230713,164000,199171995,2035,2035,2035,2035,0
20230713,163900,199171995,2035,2035,2035,2035,0
20230713,163800,199171995,2035,2035,2035,2035,0
20230713,163700,199171995,2035,2035,2035,2035,0
20230713,163600,199171995,2035,2035,2035,2035,0
20230713,163500,199171995,2035,2035,2035,2035,0
20230713,163400,199171995,2035,2035,2035,2035,0
20230713,163300,199171995,2035,2035,2035,2035,0
20230713,163200,199171995,2035,2035,2035,2035,0
20230713,163100,199171995,2035,2035,2035,2035,0
20230713,163000,199171995,2035,2035,2035,2035,0
20230713,162900,199171995,2035,2035,2035,2035,0
20230713,162800,199171995,2035,2035,2035,2035,0
20230713,162700,199171995,2035,2035,2035,2035,0
20230713,162600,199171995,2035,2035,2035,2035,0
20230713,162500,199171995,2035,2035,2035,2035,0
20230713,162400,199171995,2035,2035,2035,2035,0
20230713,162300,199171995,2035,2035,2035,2035,0
20230713,162200,199171995,2035,2035,2035,2035,0
20230713,162100,199171995,2035,2035,2035,2035,0
20230713,162000,199171995,2035,2035,2035,2035,0
20230713,161900,199171995,2035,2035,2035,2035,0
20230713,161800,199171995,2035,2035,2035,2035,0
20230713,161700,199171995,2035,2035,2035,2035,0
20230713,161600,199171995,2035,2035,2035,2035,0
20230713,161500,199171995,2035,2035,2035,2035,0
20230713,161400,199171995,2035,2035,2035,2035,0
20230713,161300,199171995,2035,2035,2035,2035,2069
20230713,161200,199171995,2035,2035,2035,2035,0
20230713,161100,199171995,2035,2035,2035,2035,0
20230713,161000,199171995,2035,2035,2035,2035,0
20230713,160900,199171995,2035,2035,2035,2035,0
20230713,160800,199171995,2035,2035,2035,2035,0
20230713,160700,199171995,2035,2035,2035,2035,0
20230713,160600,199171995,2035,2035,2035,2035,0
20230713,160500,199171995,2035,2035,2035,2035,0
20230713,160400,199171995,2035,2035,2035,2035,0
20230713,160300,199171995,2035,2035,2035,2035,0
20230713,160200,199171995,2035,2035,2035,2035,0
20230713,160100,199171995,2035,2035,2035,2035,0
20230713,160000,199171995,2035,2035,2035,2035,0
20230713,155900,199171995,2035,2035,2035,2035,0
20230713,155800,199171995,2035,2035,2035,2035,0
20230713,155700,199171995,2035,2035,2035,2035,0
20230713,155600,199171995,2035,2035,2035,2035,0
20230713,155500,199171995,2035,2035,2035,2035,0
20230713,155400,199171995,2035,2035,2035,2035,0
20230713,155300,199171995,2035,2035,2035,2035,0
20230713,155200,199171995,2035,2035,2035,2035,0
20230713,155100,199171995,2035,2035,2035,2035,0
20230713,155000,199171995,2035,2035,2035,2035,0
20230713,154900,199171995,2035,2035,2035,2035,0
20230713,154800,199171995,2035,2035,2035,2035,0
20230713,154700,199171995,2035,2035,2035,2035,0
20230713,154600,199171995,2035,2035,2035,2035,0
20230713,154500,199171995,2035,2035,2035,2035,0
20230713,154400,199171995,2035,2035,2035,2035,0
20230713,154300,199171995,2035,2035,2035,2035,2069
20230713,154200,199171995,2035,2035,2035,2035,0
20230713,154100,199171995,2035,2035,2035,2035,0
20230713,154000,199171995,2035,2035,2035,2035,0
20230713,153900,199171995,2035,2035,2035,2035,0
20230713,153800,199171995,2035,2035,2035,2035,0
20230713,153700,199171995,2035,2035,2035,2035,0
20230713,153600,199171995,2035,2035,2035,2035,0
20230713,153500,199171995,2035,2035,2035,2035,0
20230713,153400,199171995,2035,2035,2035,2035,0
20230713,153300,199171995,2035,2035,2035,2035,0
20230713,153200,199171995,2035,2035,2035,2035,0
20230713,153100,199171995,2035,2035,2035,2035,0
20230713,153000,199171995,2035,2035,2035,2035,2069
20230713,152900,194961580,2050,2050,2050,2050,0
20230713,152800,194961580,2050,2050,2050,2050,0
20230713,152700,194961580,2050,2050,2050,2050,0
20230713,152600,194961580,2050,2050,2050,2050,0
20230713,152500,194961580,2050,2050,2050,2050,0
20230713,152400,194961580,2050,2050,2050,2050,0
20230713,152300,194961580,2050,2050,2050,2050,0
20230713,152200,194961580,2050,2050,2050,2050,0
20230713,152100,194961580,2050,2050,2050,2050,0
20230713,152000,194961580,2050,2050,2050,2050,0
20230713,151900,194961580,2050,2040,2050,2040,2168
20230713,151800,190517885,2040,2040,2040,2040,1000
20230713,151700,188477885,2040,2040,2040,2040,284
20230713,151600,187898525,2035,2040,2040,2035,510
20230713,151500,186860625,2035,2035,2035,2035,100
20230713,151400,186657125,2040,2040,2040,2040,17
20230713,151300,186622445,2040,2040,2040,2040,59
20230713,151200,186502085,2040,2040,2040,2040,338
20230713,151100,185812565,2040,2040,2040,2040,120
20230713,151000,185567765,2040,2040,2040,2040,0
20230713,150900,185567765,2040,2040,2040,2040,11
20230713,150800,185545325,2040,2040,2040,2040,10
20230713,150700,185524925,2040,2040,2040,2040,1
20230713,150600,185522885,2035,2035,2035,2035,100
20230713,150500,185319385,2035,2035,2035,2035,0
20230713,150400,185319385,2035,2035,2035,2035,20
20230713,150300,185278685,2035,2035,2040,2035,4322
20230713,150200,176483295,2040,2040,2040,2040,211
20230713,150100,176052855,2040,2040,2040,2040,0
20230713,150000,176052855,2040,2040,2040,2040,0
20230713,145900,176052855,2040,2040,2040,2040,0
20230713,145800,176052855,2040,2040,2040,2040,0
20230713,145700,176052855,2040,2040,2040,2040,2
20230713,145600,176048775,2040,2040,2040,2040,0
20230713,145500,176048775,2040,2040,2040,2040,257
20230713,145400,175524495,2040,2040,2040,2040,98
20230713,145300,175324575,2045,2045,2045,2045,1
20230713,145200,175322530,2045,2045,2045,2045,0
20230713,145100,175322530,2045,2045,2045,2045,0
20230713,145000,175322530,2045,2045,2045,2045,100
20230713,144900,175118030,2045,2045,2045,2045,0
20230713,144800,175118030,2045,2045,2045,2045,1
20230713,144700,175115985,2045,2045,2045,2045,0
20230713,144600,175115985,2045,2045,2045,2045,0
20230713,144500,175115985,2045,2045,2045,2045,565
20230713,144400,173960560,2045,2045,2045,2045,0
20230713,144300,173960560,2045,2045,2045,2045,1
20230713,144200,173958515,2040,2040,2040,2040,1665
20230713,144100,170561915,2040,2040,2040,2040,0
20230713,144000,170561915,2040,2040,2040,2040,0
20230713,143900,170561915,2040,2040,2040,2040,0
20230713,143800,170561915,2040,2040,2040,2040,1
20230713,143700,170559875,2040,2040,2040,2040,46
20230713,143600,170466035,2045,2045,2045,2045,0
20230713,143500,170466035,2045,2045,2045,2045,0
20230713,143400,170466035,2045,2045,2045,2045,1
20230713,143300,170463990,2040,2040,2040,2040,0
20230713,143200,170463990,2040,2040,2040,2040,0
20230713,143100,170463990,2040,2045,2045,2040,833
20230713,143000,168762410,2045,2045,2045,2045,1374
20230713,142900,165952580,2045,2045,2045,2045,1
20230713,142800,165950535,2045,2045,2045,2045,0
20230713,142700,165950535,2045,2045,2045,2045,0
20230713,142600,165950535,2045,2045,2045,2045,0
20230713,142500,165950535,2045,2045,2045,2045,0
20230713,142400,165950535,2045,2045,2045,2045,2001
20230713,142300,161858490,2045,2045,2045,2045,0
20230713,142200,161858490,2045,2045,2045,2045,0
20230713,142100,161858490,2045,2045,2045,2045,1
20230713,142000,161856445,2045,2045,2045,2045,0
20230713,141900,161856445,2045,2045,2045,2045,1
20230713,141800,161854400,2045,2045,2045,2045,1
20230713,141700,161852355,2040,2040,2040,2040,0
20230713,141600,161852355,2040,2040,2040,2040,600
20230713,141500,160628355,2040,2040,2040,2040,0
20230713,141400,160628355,2040,2040,2040,2040,1001
20230713,141300,158586315,2040,2040,2040,2040,0
20230713,141200,158586315,2040,2040,2040,2040,0
20230713,141100,158586315,2040,2040,2040,2040,0
20230713,141000,158586315,2040,2040,2040,2040,1
20230713,140900,158584275,2040,2040,2040,2040,1
20230713,140800,158582235,2035,2035,2035,2035,1
20230713,140700,158580200,2035,2035,2035,2035,2
20230713,140600,158576130,2040,2040,2040,2040,0
20230713,140500,158576130,2040,2040,2040,2040,1
20230713,140400,158574090,2040,2040,2040,2040,500
20230713,140300,157554090,2040,2040,2040,2040,0
20230713,140200,157554090,2040,2040,2040,2040,4
20230713,140100,157545930,2040,2040,2040,2040,0
20230713,140000,157545930,2040,2040,2040,2040,1
20230713,135900,157543890,2035,2035,2035,2035,0
20230713,135800,157543890,2035,2035,2035,2035,0
20230713,135700,157543890,2035,2035,2035,2035,149
20230713,135600,157240675,2040,2040,2040,2040,0
20230713,135500,157240675,2040,2040,2040,2040,2
20230713,135400,157236595,2040,2040,2040,2040,3
20230713,135300,157230475,2040,2040,2040,2040,32
20230713,135200,157165195,2040,2040,2040,2040,368
20230713,135100,156414475,2040,2040,2040,2040,1
20230713,135000,156412435,2040,2035,2040,2035,338
20230713,134900,155724470,2035,2035,2035,2035,0
20230713,134800,155724470,2035,2040,2040,2035,58
20230713,134700,155606435,2040,2040,2040,2040,0
20230713,134600,155606435,2040,2040,2040,2040,1
20230713,134500,155604395,2040,2040,2040,2040,0
20230713,134400,155604395,2040,2040,2040,2040,2
20230713,134300,155600315,2040,2040,2040,2040,5
20230713,134200,155590115,2040,2040,2040,2040,0
20230713,134100,155590115,2040,2040,2040,2040,110
20230713,134000,155365715,2040,2040,2040,2040,0
20230713,133900,155365715,2040,2040,2040,2040,0
20230713,133800,155365715,2040,2040,2040,2040,0
20230713,133700,155365715,2040,2050,2050,2040,2798
20230713,133600,149652065,2050,2050,2050,2050,0
20230713,133500,149652065,2050,2050,2050,2050,0
20230713,133400,149652065,2050,2050,2050,2050,0
20230713,133300,149652065,2050,2050,2050,2050,1
20230713,133200,149650015,2040,2040,2040,2040,0
20230713,133100,149650015,2040,2040,2040,2040,0
20230713,133000,149650015,2040,2040,2040,2040,0
20230713,132900,149650015,2040,2050,2050,2040,16
20230713,132800,149617225,2050,2050,2050,2050,0
20230713,132700,149617225,2050,2050,2050,2050,0
20230713,132600,149617225,2050,2050,2050,2050,1
20230713,132500,149615175,2040,2040,2040,2040,150
20230713,132400,149309175,2045,2045,2045,2045,0
20230713,132300,149309175,2045,2045,2045,2045,500
20230713,132200,148286675,2045,2045,2045,2045,0
20230713,132100,148286675,2045,2040,2045,2040,114
20230713,132000,148054075,2040,2040,2040,2040,0
20230713,131900,148054075,2040,2040,2040,2040,0
20230713,131800,148054075,2040,2040,2040,2040,1027
20230713,131700,145958995,2040,2040,2040,2040,201
20230713,131600,145548955,2045,2040,2045,2040,2
20230713,131500,145544870,2050,2050,2050,2050,0
20230713,131400,145544870,2050,2050,2050,2050,0
20230713,131300,145544870,2050,2050,2050,2050,0
20230713,131200,145544870,2050,2050,2050,2050,0
20230713,131100,145544870,2050,2050,2050,2050,0
20230713,131000,145544870,2050,2050,2050,2050,0
20230713,130900,145544870,2050,2050,2050,2050,3
20230713,130800,145538720,2050,2040,2050,2040,90
20230713,130700,145355110,2040,2035,2040,2035,68
20230713,130600,145216640,2040,2040,2040,2040,0
20230713,130500,145216640,2040,2040,2040,2040,2014
20230713,130400,141108080,2030,2030,2030,2030,1
20230713,130300,141106050,2030,2030,2030,2030,1000
20230713,130200,139076050,2030,2035,2035,2030,1668
20230713,130100,135688470,2035,2045,2045,2035,7760
20230713,130000,119880835,2045,2045,2045,2045,1
20230713,125900,119878790,2045,2045,2045,2045,0
20230713,125800,119878790,2045,2045,2045,2045,0
20230713,125700,119878790,2045,2045,2045,2045,450
20230713,125600,118958540,2050,2050,2050,2050,0
20230713,125500,118958540,2050,2050,2050,2050,0
20230713,125400,118958540,2050,2050,2050,2050,0
20230713,125300,118958540,2050,2050,2050,2050,0
20230713,125200,118958540,2050,2050,2050,2050,0
20230713,125100,118958540,2050,2050,2050,2050,450
20230713,125000,118036040,2050,2050,2050,2050,0
20230713,124900,118036040,2050,2050,2050,2050,648
20230713,124800,116707640,2050,2050,2050,2050,1
20230713,124700,116705590,2050,2050,2050,2050,0
20230713,124600,116705590,2050,2050,2050,2050,0
20230713,124500,116705590,2050,2045,2050,2045,101
20230713,124400,116498545,2050,2050,2050,2050,0
20230713,124300,116498545,2050,2050,2050,2050,10
20230713,124200,116478045,2045,2045,2045,2045,1
20230713,124100,116476000,2050,2050,2050,2050,1
20230713,124000,116473950,2045,2045,2045,2045,0
20230713,123900,116473950,2045,2060,2060,2045,11
20230713,123800,116451440,2040,2060,2060,2040,5001
20230713,123700,106225375,2050,2050,2050,2050,0
20230713,123600,106225375,2050,2050,2050,2050,0
20230713,123500,106225375,2050,2050,2050,2050,0
20230713,123400,106225375,2050,2050,2050,2050,673
20230713,123300,104845725,2050,2050,2050,2050,0
20230713,123200,104845725,2050,2050,2050,2050,0
20230713,123100,104845725,2050,2050,2050,2050,0
20230713,123000,104845725,2050,2050,2050,2050,0
20230713,122900,104845725,2050,2050,2050,2050,383
20230713,122800,104060575,2060,2060,2060,2060,0
20230713,122700,104060575,2060,2060,2060,2060,0
20230713,122600,104060575,2060,2060,2060,2060,40
20230713,122500,103978175,2060,2060,2060,2060,0
20230713,122400,103978175,2060,2060,2060,2060,0
20230713,122300,103978175,2060,2060,2060,2060,0
20230713,122200,103978175,2060,2060,2060,2060,2
20230713,122100,103974055,2060,2060,2060,2060,0
20230713,122000,103974055,2060,2060,2060,2060,0
20230713,121900,103974055,2060,2060,2060,2060,0
20230713,121800,103974055,2060,2055,2060,2055,1879
20230713,121700,100103560,2050,2050,2050,2050,0
20230713,121600,100103560,2050,2050,2050,2050,0
20230713,121500,100103560,2050,2050,2050,2050,0
20230713,121400,100103560,2050,2050,2050,2050,1
20230713,121300,100101510,2055,2055,2055,2055,150
20230713,121200,99793260,2055,2055,2055,2055,0
20230713,121100,99793260,2055,2050,2055,2050,8
20230713,121000,99776850,2050,2050,2050,2050,52
20230713,120900,99670250,2050,2050,2050,2050,973
20230713,120800,97675600,2050,2050,2050,2050,0
20230713,120700,97675600,2050,2050,2050,2050,0
20230713,120600,97675600,2050,2050,2050,2050,0
20230713,120500,97675600,2050,2050,2050,2050,0
20230713,120400,97675600,2050,2050,2050,2050,0
20230713,120300,97675600,2050,2050,2050,2050,0
20230713,120200,97675600,2050,2050,2050,2050,0
20230713,120100,97675600,2050,2050,2050,2050,0
20230713,120000,97675600,2050,2050,2050,2050,0
20230713,115900,97675600,2050,2050,2050,2050,50
20230713,115800,97573100,2050,2050,2050,2050,1
20230713,115700,97571050,2050,2050,2050,2050,0
20230713,115600,97571050,2050,2050,2050,2050,0
20230713,115500,97571050,2050,2050,2050,2050,1000
20230713,115400,95521050,2050,2050,2050,2050,500
20230713,115300,94496050,2065,2065,2065,2065,0
20230713,115200,94496050,2065,2065,2065,2065,0
20230713,115100,94496050,2065,2065,2065,2065,0
20230713,115000,94496050,2065,2065,2065,2065,0
20230713,114900,94496050,2065,2065,2065,2065,1
20230713,114800,94493985,2060,2060,2060,2060,1000
20230713,114700,92433985,2060,2060,2060,2060,0
20230713,114600,92433985,2060,2060,2060,2060,2000
20230713,114500,88313985,2060,2060,2060,2060,101
20230713,114400,88105925,2050,2050,2050,2050,0
20230713,114300,88105925,2050,2050,2050,2050,1
20230713,114200,88103875,2060,2060,2060,2060,2423
20230713,114100,83112495,2060,2060,2060,2060,100
20230713,114000,82906495,2050,2050,2050,2050,0
20230713,113900,82906495,2050,2050,2050,2050,0
20230713,113800,82906495,2050,2050,2050,2050,621
20230713,113700,81633445,2055,2055,2055,2055,0
20230713,113600,81633445,2055,2055,2055,2055,205
20230713,113500,81212170,2060,2060,2060,2060,0
20230713,113400,81212170,2060,2060,2060,2060,0
20230713,113300,81212170,2060,2055,2060,2055,1103
20230713,113200,78940005,2055,2055,2055,2055,0
20230713,113100,78940005,2055,2050,2055,2050,501
20230713,113000,77910455,2055,2055,2055,2055,3
20230713,112900,77904290,2050,2050,2050,2050,0
20230713,112800,77904290,2050,2050,2050,2050,0
20230713,112700,77904290,2050,2050,2050,2050,1
20230713,112600,77902240,2050,2050,2050,2050,0
20230713,112500,77902240,2050,2050,2050,2050,0
20230713,112400,77902240,2050,2050,2050,2050,0
20230713,112300,77902240,2050,2050,2050,2050,300
20230713,112200,77287240,2050,2050,2050,2050,16
20230713,112100,77254440,2050,2050,2050,2050,1
20230713,112000,77252390,2050,2050,2050,2050,0
20230713,111900,77252390,2050,2050,2050,2050,461
20230713,111800,76307340,2050,2050,2050,2050,230
20230713,111700,75835840,2055,2055,2055,2055,1
20230713,111600,75833785,2055,2055,2055,2055,0
20230713,111500,75833785,2055,2055,2055,2055,3
20230713,111400,75827620,2055,2055,2055,2055,1
20230713,111300,75825565,2055,2055,2055,2055,0
20230713,111200,75825565,2055,2060,2060,2055,11
20230713,111100,75802910,2060,2060,2060,2060,0
20230713,111000,75802910,2060,2060,2060,2060,0
20230713,110900,75802910,2060,2060,2060,2060,0
20230713,110800,75802910,2060,2065,2065,2060,28
20230713,110700,75745180,2060,2065,2065,2060,213
20230713,110600,75306350,2060,2060,2060,2060,100
20230713,110500,75100350,2060,2060,2060,2060,0
20230713,110400,75100350,2060,2060,2060,2060,0
20230713,110300,75100350,2060,2060,2060,2060,429
20230713,110200,74216610,2060,2060,2060,2060,30
20230713,110100,74154810,2060,2060,2060,2060,22
20230713,110000,74109490,2055,2055,2055,2055,0
20230713,105900,74109490,2055,2055,2055,2055,0
20230713,105800,74109490,2055,2055,2055,2055,304
20230713,105700,73484770,2055,2055,2055,2055,1
20230713,105600,73482715,2060,2055,2060,2055,10
20230713,105500,73462120,2060,2060,2060,2060,20
20230713,105400,73420920,2060,2060,2060,2060,50
20230713,105300,73317920,2055,2055,2055,2055,233
20230713,105200,72839105,2055,2055,2055,2055,75
20230713,105100,72684980,2055,2055,2055,2055,51
20230713,105000,72580175,2050,2050,2050,2050,851
20230713,104900,70835625,2050,2055,2055,2050,2
20230713,104800,70831520,2055,2055,2055,2055,33
20230713,104700,70763705,2050,2050,2050,2050,0
20230713,104600,70763705,2050,2050,2050,2050,0
20230713,104500,70763705,2050,2050,2050,2050,2000
20230713,104400,66663705,2055,2055,2055,2055,0
20230713,104300,66663705,2055,2055,2055,2055,0
20230713,104200,66663705,2055,2055,2055,2055,0
20230713,104100,66663705,2055,2055,2055,2055,3
20230713,104000,66657540,2055,2055,2055,2055,4
20230713,103900,66649320,2055,2055,2055,2055,20
20230713,103800,66608220,2055,2050,2055,2050,1183
20230713,103700,64183065,2050,2050,2050,2050,0
20230713,103600,64183065,2050,2050,2050,2050,1000
20230713,103500,62133065,2055,2055,2055,2055,10
20230713,103400,62112515,2055,2055,2055,2055,33
20230713,103300,62044700,2055,2055,2055,2055,33
20230713,103200,61976885,2050,2050,2050,2050,0
20230713,103100,61976885,2050,2050,2050,2050,0
20230713,103000,61976885,2050,2050,2050,2050,0
20230713,102900,61976885,2050,2050,2050,2050,0
20230713,102800,61976885,2050,2050,2050,2050,0
20230713,102700,61976885,2050,2050,2050,2050,0
20230713,102600,61976885,2050,2050,2050,2050,0
20230713,102500,61976885,2050,2050,2055,2050,1100
20230713,102400,59716885,2055,2055,2055,2055,0
20230713,102300,59716885,2055,2055,2055,2055,5
20230713,102200,59706610,2055,2055,2055,2055,0
20230713,102100,59706610,2055,2055,2055,2055,0
20230713,102000,59706610,2055,2055,2055,2055,50
20230713,101900,59603860,2055,2055,2055,2055,0
20230713,101800,59603860,2055,2055,2055,2055,8
20230713,101700,59587420,2055,2055,2055,2055,42
20230713,101600,59501110,2055,2055,2055,2055,0
20230713,101500,59501110,2055,2050,2055,2050,3898
20230713,101400,51492890,2050,2050,2050,2050,0
20230713,101300,51492890,2050,2050,2050,2050,0
20230713,101200,51492890,2050,2050,2050,2050,20
20230713,101100,51451890,2050,2050,2050,2050,0
20230713,101000,51451890,2050,2050,2050,2050,0
20230713,100900,51451890,2050,2050,2050,2050,55
20230713,100800,51339140,2050,2040,2050,2040,291
20230713,100700,50745490,2040,2040,2040,2040,0
20230713,100600,50745490,2040,2040,2040,2040,15
20230713,100500,50714890,2040,2045,2045,2040,750
20230713,100400,49181635,2045,2045,2045,2045,0
20230713,100300,49181635,2045,2045,2045,2045,50
20230713,100200,49079385,2045,2045,2045,2045,0
20230713,100100,49079385,2045,2045,2045,2045,0
20230713,100000,49079385,2045,2050,2050,2040,6728
20230713,095900,35319885,2055,2055,2055,2055,0
20230713,095800,35319885,2055,2055,2055,2055,0
20230713,095700,35319885,2055,2055,2055,2055,0
20230713,095600,35319885,2055,2055,2055,2055,15
20230713,095500,35289060,2055,2055,2055,2055,16
20230713,095400,35256180,2055,2055,2055,2055,2
20230713,095300,35252070,2050,2050,2050,2050,22
20230713,095200,35206970,2055,2055,2055,2055,21
20230713,095100,35163815,2055,2055,2055,2055,0
20230713,095000,35163815,2055,2055,2055,2055,0
20230713,094900,35163815,2055,2055,2055,2055,0
20230713,094800,35163815,2055,2055,2055,2055,0
20230713,094700,35163815,2055,2055,2055,2055,1
20230713,094600,35161760,2050,2050,2050,2050,0
20230713,094500,35161760,2050,2050,2050,2050,1000
20230713,094400,33111760,2050,2050,2050,2045,2400
20230713,094300,28201760,2050,2050,2050,2050,2170
20230713,094200,23753260,2055,2055,2055,2055,0
20230713,094100,23753260,2055,2055,2055,2055,0
20230713,094000,23753260,2055,2055,2055,2055,530
20230713,093900,22664110,2065,2065,2065,2065,0
20230713,093800,22664110,2065,2065,2065,2065,31
20230713,093700,22600095,2065,2065,2065,2065,101
20230713,093600,22391530,2065,2065,2065,2065,0
20230713,093500,22391530,2065,2065,2065,2065,0
20230713,093400,22391530,2065,2065,2065,2065,2
20230713,093300,22387400,2065,2065,2065,2065,266
20230713,093200,21838110,2065,2065,2065,2065,153
20230713,093100,21522165,2065,2065,2065,2065,71
20230713,093000,21375550,2065,2065,2065,2065,12
20230713,092900,21350770,2060,2060,2060,2060,20
20230713,092800,21309570,2065,2055,2065,2055,23
20230713,092700,21262085,2060,2060,2060,2060,0
20230713,092600,21262085,2060,2060,2060,2060,362
20230713,092500,20516365,2060,2060,2060,2060,138
20230713,092400,20232085,2060,2060,2060,2060,0
20230713,092300,20232085,2060,2050,2060,2050,111
20230713,092200,20003915,2060,2060,2060,2060,0
20230713,092100,20003915,2060,2060,2060,2060,5
20230713,092000,19993615,2060,2060,2060,2060,11
20230713,091900,19970955,2045,2045,2045,2045,1256
20230713,091800,17402435,2060,2060,2060,2060,0
20230713,091700,17402435,2060,2050,2060,2050,11
20230713,091600,17379790,2050,2050,2050,2050,43
20230713,091500,17291640,2065,2065,2065,2065,0
20230713,091400,17291640,2065,2065,2065,2065,0
20230713,091300,17291640,2065,2065,2065,2065,0
20230713,091200,17291640,2065,2050,2065,2045,1298
20230713,091100,14635570,2045,2065,2070,2045,2781
20230713,091000,8946795,2070,2070,2070,2070,11
20230713,090900,8924025,2070,2070,2070,2070,16
20230713,090800,8890905,2070,2050,2070,2050,106
20230713,090700,8673005,2055,2065,2075,2055,36
20230713,090600,8598820,2045,2070,2070,2045,2982
20230713,090500,2457010,2070,2070,2070,2070,0
20230713,090400,2457010,2070,2070,2070,2070,31
20230713,090300,2392840,2070,2070,2070,2070,0
20230713,090200,2392840,2070,2060,2070,2060,17
20230713,090100,2357725,2060,2060,2060,2060,40
20230713,090000,2275325,2055,2060,2065,2050,1108