KissMeData/083550/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,194500,93116680,5270,5270,5270,5270,81
20230714,194400,93116680,5270,5270,5270,5270,0
20230714,194300,93116680,5270,5270,5270,5270,0
20230714,194200,93116680,5270,5270,5270,5270,0
20230714,194100,93116680,5270,5270,5270,5270,0
20230714,194000,93116680,5270,5270,5270,5270,0
20230714,193900,93116680,5270,5270,5270,5270,0
20230714,193800,93116680,5270,5270,5270,5270,0
20230714,193700,93116680,5270,5270,5270,5270,0
20230714,193600,93116680,5270,5270,5270,5270,0
20230714,193500,93116680,5270,5270,5270,5270,0
20230714,193400,93116680,5270,5270,5270,5270,0
20230714,193300,93116680,5270,5270,5270,5270,0
20230714,193200,93116680,5270,5270,5270,5270,0
20230714,193100,93116680,5270,5270,5270,5270,0
20230714,193000,93116680,5270,5270,5270,5270,0
20230714,192900,93116680,5270,5270,5270,5270,0
20230714,192800,93116680,5270,5270,5270,5270,0
20230714,192700,93116680,5270,5270,5270,5270,0
20230714,192600,93116680,5270,5270,5270,5270,0
20230714,192500,93116680,5270,5270,5270,5270,0
20230714,192400,93116680,5270,5270,5270,5270,0
20230714,192300,93116680,5270,5270,5270,5270,0
20230714,192200,93116680,5270,5270,5270,5270,0
20230714,192100,93116680,5270,5270,5270,5270,0
20230714,192000,93116680,5270,5270,5270,5270,0
20230714,191900,93116680,5270,5270,5270,5270,0
20230714,191800,93116680,5270,5270,5270,5270,0
20230714,191700,93116680,5270,5270,5270,5270,0
20230714,191600,93116680,5270,5270,5270,5270,0
20230714,191500,93116680,5270,5270,5270,5270,81
20230714,191400,93116680,5270,5270,5270,5270,0
20230714,191300,93116680,5270,5270,5270,5270,0
20230714,191200,93116680,5270,5270,5270,5270,0
20230714,191100,93116680,5270,5270,5270,5270,0
20230714,191000,93116680,5270,5270,5270,5270,0
20230714,190900,93116680,5270,5270,5270,5270,0
20230714,190800,93116680,5270,5270,5270,5270,0
20230714,190700,93116680,5270,5270,5270,5270,0
20230714,190600,93116680,5270,5270,5270,5270,0
20230714,190500,93116680,5270,5270,5270,5270,0
20230714,190400,93116680,5270,5270,5270,5270,0
20230714,190300,93116680,5270,5270,5270,5270,0
20230714,190200,93116680,5270,5270,5270,5270,0
20230714,190100,93116680,5270,5270,5270,5270,0
20230714,190000,93116680,5270,5270,5270,5270,0
20230714,185900,93116680,5270,5270,5270,5270,0
20230714,185800,93116680,5270,5270,5270,5270,0
20230714,185700,93116680,5270,5270,5270,5270,0
20230714,185600,93116680,5270,5270,5270,5270,0
20230714,185500,93116680,5270,5270,5270,5270,0
20230714,185400,93116680,5270,5270,5270,5270,0
20230714,185300,93116680,5270,5270,5270,5270,0
20230714,185200,93116680,5270,5270,5270,5270,0
20230714,185100,93116680,5270,5270,5270,5270,0
20230714,185000,93116680,5270,5270,5270,5270,0
20230714,184900,93116680,5270,5270,5270,5270,0
20230714,184800,93116680,5270,5270,5270,5270,0
20230714,184700,93116680,5270,5270,5270,5270,0
20230714,184600,93116680,5270,5270,5270,5270,0
20230714,184500,93116680,5270,5270,5270,5270,81
20230714,184400,93116680,5270,5270,5270,5270,0
20230714,184300,93116680,5270,5270,5270,5270,0
20230714,184200,93116680,5270,5270,5270,5270,0
20230714,184100,93116680,5270,5270,5270,5270,0
20230714,184000,93116680,5270,5270,5270,5270,0
20230714,183900,93116680,5270,5270,5270,5270,0
20230714,183800,93116680,5270,5270,5270,5270,0
20230714,183700,93116680,5270,5270,5270,5270,0
20230714,183600,93116680,5270,5270,5270,5270,0
20230714,183500,93116680,5270,5270,5270,5270,0
20230714,183400,93116680,5270,5270,5270,5270,0
20230714,183300,93116680,5270,5270,5270,5270,0
20230714,183200,93116680,5270,5270,5270,5270,0
20230714,183100,93116680,5270,5270,5270,5270,0
20230714,183000,93116680,5270,5270,5270,5270,0
20230714,182900,93116680,5270,5270,5270,5270,0
20230714,182800,93116680,5270,5270,5270,5270,0
20230714,182700,93116680,5270,5270,5270,5270,0
20230714,182600,93116680,5270,5270,5270,5270,0
20230714,182500,93116680,5270,5270,5270,5270,0
20230714,182400,93116680,5270,5270,5270,5270,0
20230714,182300,93116680,5270,5270,5270,5270,0
20230714,182200,93116680,5270,5270,5270,5270,0
20230714,182100,93116680,5270,5270,5270,5270,0
20230714,182000,93116680,5270,5270,5270,5270,0
20230714,181900,93116680,5270,5270,5270,5270,0
20230714,181800,93116680,5270,5270,5270,5270,0
20230714,181700,93116680,5270,5270,5270,5270,0
20230714,181600,93116680,5270,5270,5270,5270,0
20230714,181500,93116680,5270,5270,5270,5270,81
20230714,181400,93116680,5270,5270,5270,5270,0
20230714,181300,93116680,5270,5270,5270,5270,0
20230714,181200,93116680,5270,5270,5270,5270,0
20230714,181100,93116680,5270,5270,5270,5270,0
20230714,181000,93116680,5270,5270,5270,5270,0
20230714,180900,93116680,5270,5270,5270,5270,0
20230714,180800,93116680,5270,5270,5270,5270,0
20230714,180700,93116680,5270,5270,5270,5270,0
20230714,180600,93116680,5270,5270,5270,5270,0
20230714,180500,93116680,5270,5270,5270,5270,0
20230714,180400,93116680,5270,5270,5270,5270,0
20230714,180300,93116680,5270,5270,5270,5270,0
20230714,180200,93116680,5270,5270,5270,5270,0
20230714,180100,93116680,5270,5270,5270,5270,0
20230714,180000,93116680,5270,5270,5270,5270,0
20230714,175900,93116680,5270,5270,5270,5270,0
20230714,175800,93116680,5270,5270,5270,5270,0
20230714,175700,93116680,5270,5270,5270,5270,0
20230714,175600,93116680,5270,5270,5270,5270,0
20230714,175500,93116680,5270,5270,5270,5270,0
20230714,175400,93116680,5270,5270,5270,5270,0
20230714,175300,93116680,5270,5270,5270,5270,0
20230714,175200,93116680,5270,5270,5270,5270,0
20230714,175100,93116680,5270,5270,5270,5270,0
20230714,175000,93116680,5270,5270,5270,5270,0
20230714,174900,93116680,5270,5270,5270,5270,0
20230714,174800,93116680,5270,5270,5270,5270,0
20230714,174700,93116680,5270,5270,5270,5270,0
20230714,174600,93116680,5270,5270,5270,5270,0
20230714,174500,93116680,5270,5270,5270,5270,81
20230714,174400,93116680,5270,5270,5270,5270,0
20230714,174300,93116680,5270,5270,5270,5270,0
20230714,174200,93116680,5270,5270,5270,5270,0
20230714,174100,93116680,5270,5270,5270,5270,0
20230714,174000,93116680,5270,5270,5270,5270,0
20230714,173900,93116680,5270,5270,5270,5270,0
20230714,173800,93116680,5270,5270,5270,5270,0
20230714,173700,93116680,5270,5270,5270,5270,0
20230714,173600,93116680,5270,5270,5270,5270,0
20230714,173500,93116680,5270,5270,5270,5270,0
20230714,173400,93116680,5270,5270,5270,5270,0
20230714,173300,93116680,5270,5270,5270,5270,0
20230714,173200,93116680,5270,5270,5270,5270,0
20230714,173100,93116680,5270,5270,5270,5270,0
20230714,173000,93116680,5270,5270,5270,5270,0
20230714,172900,93116680,5270,5270,5270,5270,0
20230714,172800,93116680,5270,5270,5270,5270,0
20230714,172700,93116680,5270,5270,5270,5270,0
20230714,172600,93116680,5270,5270,5270,5270,0
20230714,172500,93116680,5270,5270,5270,5270,0
20230714,172400,93116680,5270,5270,5270,5270,0
20230714,172300,93116680,5270,5270,5270,5270,0
20230714,172200,93116680,5270,5270,5270,5270,0
20230714,172100,93116680,5270,5270,5270,5270,0
20230714,172000,93116680,5270,5270,5270,5270,0
20230714,171900,93116680,5270,5270,5270,5270,0
20230714,171800,93116680,5270,5270,5270,5270,0
20230714,171700,93116680,5270,5270,5270,5270,0
20230714,171600,93116680,5270,5270,5270,5270,0
20230714,171500,93116680,5270,5270,5270,5270,81
20230714,171400,93116680,5270,5270,5270,5270,0
20230714,171300,93116680,5270,5270,5270,5270,0
20230714,171200,93116680,5270,5270,5270,5270,0
20230714,171100,93116680,5270,5270,5270,5270,0
20230714,171000,93116680,5270,5270,5270,5270,0
20230714,170900,93116680,5270,5270,5270,5270,0
20230714,170800,93116680,5270,5270,5270,5270,0
20230714,170700,93116680,5270,5270,5270,5270,0
20230714,170600,93116680,5270,5270,5270,5270,0
20230714,170500,93116680,5270,5270,5270,5270,0
20230714,170400,93116680,5270,5270,5270,5270,0
20230714,170300,93116680,5270,5270,5270,5270,0
20230714,170200,93116680,5270,5270,5270,5270,0
20230714,170100,93116680,5270,5270,5270,5270,0
20230714,170000,93116680,5270,5270,5270,5270,0
20230714,165900,93116680,5270,5270,5270,5270,0
20230714,165800,93116680,5270,5270,5270,5270,0
20230714,165700,93116680,5270,5270,5270,5270,0
20230714,165600,93116680,5270,5270,5270,5270,0
20230714,165500,93116680,5270,5270,5270,5270,0
20230714,165400,93116680,5270,5270,5270,5270,0
20230714,165300,93116680,5270,5270,5270,5270,0
20230714,165200,93116680,5270,5270,5270,5270,0
20230714,165100,93116680,5270,5270,5270,5270,0
20230714,165000,93116680,5270,5270,5270,5270,0
20230714,164900,93116680,5270,5270,5270,5270,0
20230714,164800,93116680,5270,5270,5270,5270,0
20230714,164700,93116680,5270,5270,5270,5270,0
20230714,164600,93116680,5270,5270,5270,5270,0
20230714,164500,93116680,5270,5270,5270,5270,81
20230714,164400,93116680,5270,5270,5270,5270,0
20230714,164300,93116680,5270,5270,5270,5270,0
20230714,164200,93116680,5270,5270,5270,5270,0
20230714,164100,93116680,5270,5270,5270,5270,0
20230714,164000,93116680,5270,5270,5270,5270,0
20230714,163900,93116680,5270,5270,5270,5270,0
20230714,163800,93116680,5270,5270,5270,5270,0
20230714,163700,93116680,5270,5270,5270,5270,0
20230714,163600,93116680,5270,5270,5270,5270,0
20230714,163500,93116680,5270,5270,5270,5270,0
20230714,163400,93116680,5270,5270,5270,5270,0
20230714,163300,93116680,5270,5270,5270,5270,0
20230714,163200,93116680,5270,5270,5270,5270,0
20230714,163100,93116680,5270,5270,5270,5270,0
20230714,163000,93116680,5270,5270,5270,5270,0
20230714,162900,93116680,5270,5270,5270,5270,0
20230714,162800,93116680,5270,5270,5270,5270,0
20230714,162700,93116680,5270,5270,5270,5270,0
20230714,162600,93116680,5270,5270,5270,5270,0
20230714,162500,93116680,5270,5270,5270,5270,0
20230714,162400,93116680,5270,5270,5270,5270,0
20230714,162300,93116680,5270,5270,5270,5270,0
20230714,162200,93116680,5270,5270,5270,5270,0
20230714,162100,93116680,5270,5270,5270,5270,0
20230714,162000,93116680,5270,5270,5270,5270,0
20230714,161900,93116680,5270,5270,5270,5270,0
20230714,161800,93116680,5270,5270,5270,5270,0
20230714,161700,93116680,5270,5270,5270,5270,0
20230714,161600,93116680,5270,5270,5270,5270,0
20230714,161500,93116680,5270,5270,5270,5270,81
20230714,161400,93116680,5270,5270,5270,5270,0
20230714,161300,93116680,5270,5270,5270,5270,0
20230714,161200,93116680,5270,5270,5270,5270,0
20230714,161100,93116680,5270,5270,5270,5270,0
20230714,161000,93116680,5270,5270,5270,5270,0
20230714,160900,93116680,5270,5270,5270,5270,0
20230714,160800,93116680,5270,5270,5270,5270,0
20230714,160700,93116680,5270,5270,5270,5270,0
20230714,160600,93116680,5270,5270,5270,5270,0
20230714,160500,93116680,5270,5270,5270,5270,0
20230714,160400,93116680,5270,5270,5270,5270,0
20230714,160300,93116680,5270,5270,5270,5270,0
20230714,160200,93116680,5270,5270,5270,5270,0
20230714,160100,93116680,5270,5270,5270,5270,0
20230714,160000,93116680,5270,5270,5270,5270,0
20230714,155900,93116680,5270,5270,5270,5270,0
20230714,155800,93116680,5270,5270,5270,5270,0
20230714,155700,93116680,5270,5270,5270,5270,0
20230714,155600,93116680,5270,5270,5270,5270,0
20230714,155500,93116680,5270,5270,5270,5270,0
20230714,155400,93116680,5270,5270,5270,5270,0
20230714,155300,93116680,5270,5270,5270,5270,0
20230714,155200,93116680,5270,5270,5270,5270,0
20230714,155100,93116680,5270,5270,5270,5270,0
20230714,155000,93116680,5270,5270,5270,5270,0
20230714,154900,93116680,5270,5270,5270,5270,0
20230714,154800,93116680,5270,5270,5270,5270,0
20230714,154700,93116680,5270,5270,5270,5270,0
20230714,154600,93116680,5270,5270,5270,5270,0
20230714,154500,93116680,5270,5270,5270,5270,81
20230714,154400,93116680,5270,5270,5270,5270,0
20230714,154300,93116680,5270,5270,5270,5270,0
20230714,154200,93116680,5270,5270,5270,5270,0
20230714,154100,93116680,5270,5270,5270,5270,0
20230714,154000,93116680,5270,5270,5270,5270,0
20230714,153900,93116680,5270,5270,5270,5270,0
20230714,153800,93116680,5270,5270,5270,5270,0
20230714,153700,93116680,5270,5270,5270,5270,0
20230714,153600,93116680,5270,5270,5270,5270,0
20230714,153500,93116680,5270,5270,5270,5270,0
20230714,153400,93116680,5270,5270,5270,5270,0
20230714,153300,93116680,5270,5270,5270,5270,0
20230714,153200,93116680,5270,5270,5270,5270,0
20230714,153100,93116680,5270,5270,5270,5270,0
20230714,153000,93116680,5270,5270,5270,5270,81
20230714,152900,92689810,5270,5270,5270,5270,0
20230714,152800,92689810,5270,5270,5270,5270,0
20230714,152700,92689810,5270,5270,5270,5270,0
20230714,152600,92689810,5270,5270,5270,5270,0
20230714,152500,92689810,5270,5270,5270,5270,0
20230714,152400,92689810,5270,5270,5270,5270,0
20230714,152300,92689810,5270,5270,5270,5270,0
20230714,152200,92689810,5270,5270,5270,5270,0
20230714,152100,92689810,5270,5270,5270,5270,0
20230714,152000,92689810,5270,5270,5270,5270,0
20230714,151900,92689810,5270,5270,5270,5270,5
20230714,151800,92663460,5250,5250,5250,5250,15
20230714,151700,92584710,5270,5250,5270,5240,32
20230714,151600,92416880,5270,5270,5270,5270,5
20230714,151500,92390530,5260,5260,5260,5260,1
20230714,151400,92385270,5270,5270,5270,5270,0
20230714,151300,92385270,5270,5270,5270,5270,0
20230714,151200,92385270,5270,5270,5270,5270,0
20230714,151100,92385270,5270,5270,5270,5270,15
20230714,151000,92306220,5270,5270,5270,5270,0
20230714,150900,92306220,5270,5250,5270,5250,768
20230714,150800,88268210,5250,5250,5250,5250,0
20230714,150700,88268210,5250,5250,5250,5250,0
20230714,150600,88268210,5250,5250,5250,5250,5
20230714,150500,88241960,5250,5250,5250,5250,0
20230714,150400,88241960,5250,5250,5250,5250,0
20230714,150300,88241960,5250,5250,5250,5250,0
20230714,150200,88241960,5250,5250,5250,5250,0
20230714,150100,88241960,5250,5250,5250,5250,10
20230714,150000,88189460,5250,5250,5250,5250,0
20230714,145900,88189460,5250,5250,5250,5250,0
20230714,145800,88189460,5250,5240,5250,5240,400
20230714,145700,86090500,5220,5220,5220,5220,2
20230714,145600,86080060,5250,5250,5250,5250,20
20230714,145500,85975060,5220,5220,5220,5220,1
20230714,145400,85969840,5250,5250,5250,5250,5
20230714,145300,85943590,5250,5230,5250,5230,16
20230714,145200,85859870,5230,5230,5230,5230,1148
20230714,145100,79855830,5240,5240,5240,5240,0
20230714,145000,79855830,5240,5240,5240,5240,0
20230714,144900,79855830,5240,5240,5240,5240,0
20230714,144800,79855830,5240,5240,5240,5240,0
20230714,144700,79855830,5240,5240,5240,5240,0
20230714,144600,79855830,5240,5230,5240,5210,69
20230714,144500,79494880,5230,5230,5230,5230,0
20230714,144400,79494880,5230,5230,5230,5230,0
20230714,144300,79494880,5230,5210,5230,5200,86
20230714,144200,79045820,5210,5190,5210,5180,1739
20230714,144100,69999970,5180,5180,5180,5180,1
20230714,144000,69994790,5190,5190,5190,5190,0
20230714,143900,69994790,5190,5190,5190,5190,30
20230714,143800,69839090,5190,5190,5190,5190,199
20230714,143700,68806280,5190,5190,5190,5190,0
20230714,143600,68806280,5190,5190,5190,5190,0
20230714,143500,68806280,5190,5190,5190,5190,14
20230714,143400,68733620,5190,5190,5190,5190,0
20230714,143300,68733620,5190,5190,5190,5190,0
20230714,143200,68733620,5190,5190,5190,5190,19
20230714,143100,68635010,5190,5190,5190,5190,0
20230714,143000,68635010,5190,5180,5190,5170,106
20230714,142900,68085390,5180,5180,5180,5180,33
20230714,142800,67914450,5180,5190,5190,5170,1107
20230714,142700,62179920,5200,5200,5200,5200,321
20230714,142600,60510720,5190,5190,5190,5190,356
20230714,142500,58663080,5190,5190,5190,5190,103
20230714,142400,58128510,5180,5190,5190,5180,27
20230714,142300,57988390,5190,5190,5190,5190,51
20230714,142200,57723700,5180,5180,5180,5180,0
20230714,142100,57723700,5180,5180,5180,5180,3
20230714,142000,57708160,5190,5190,5190,5190,0
20230714,141900,57708160,5190,5190,5190,5190,15
20230714,141800,57630310,5180,5180,5180,5180,0
20230714,141700,57630310,5180,5180,5180,5180,4
20230714,141600,57609590,5180,5180,5180,5180,0
20230714,141500,57609590,5180,5180,5180,5180,3
20230714,141400,57594050,5190,5190,5190,5190,981
20230714,141300,52502660,5190,5190,5190,5190,213
20230714,141200,51397190,5200,5200,5200,5200,18
20230714,141100,51303590,5190,5190,5190,5190,0
20230714,141000,51303590,5190,5190,5190,5190,5
20230714,140900,51277640,5190,5190,5190,5190,0
20230714,140800,51277640,5190,5190,5190,5190,0
20230714,140700,51277640,5190,5190,5190,5190,73
20230714,140600,50898770,5200,5200,5200,5200,0
20230714,140500,50898770,5200,5200,5200,5200,0
20230714,140400,50898770,5200,5200,5200,5200,0
20230714,140300,50898770,5200,5200,5200,5200,0
20230714,140200,50898770,5200,5200,5200,5200,0
20230714,140100,50898770,5200,5200,5200,5200,0
20230714,140000,50898770,5200,5200,5200,5200,1
20230714,135900,50893570,5190,5190,5190,5190,74
20230714,135800,50509510,5190,5190,5190,5190,0
20230714,135700,50509510,5190,5190,5190,5190,78
20230714,135600,50104690,5190,5200,5200,5190,575
20230714,135500,47114850,5210,5200,5210,5200,2010
20230714,135400,36662750,5240,5240,5240,5240,0
20230714,135300,36662750,5240,5240,5240,5240,0
20230714,135200,36662750,5240,5240,5240,5240,0
20230714,135100,36662750,5240,5240,5240,5240,0
20230714,135000,36662750,5240,5240,5240,5240,0
20230714,134900,36662750,5240,5240,5240,5240,0
20230714,134800,36662750,5240,5240,5240,5240,0
20230714,134700,36662750,5240,5240,5240,5240,0
20230714,134600,36662750,5240,5240,5240,5240,0
20230714,134500,36662750,5240,5240,5240,5240,0
20230714,134400,36662750,5240,5240,5240,5240,0
20230714,134300,36662750,5240,5240,5240,5240,0
20230714,134200,36662750,5240,5240,5240,5240,5
20230714,134100,36636550,5240,5240,5240,5240,0
20230714,134000,36636550,5240,5240,5240,5240,0
20230714,133900,36636550,5240,5240,5240,5240,0
20230714,133800,36636550,5240,5240,5240,5240,0
20230714,133700,36636550,5240,5240,5240,5240,0
20230714,133600,36636550,5240,5230,5240,5230,4
20230714,133500,36615620,5200,5230,5230,5200,8
20230714,133400,36573880,5230,5210,5230,5200,23
20230714,133300,36453680,5230,5220,5250,5210,7
20230714,133200,36417080,5220,5220,5220,5220,77
20230714,133100,36015140,5250,5250,5250,5250,0
20230714,133000,36015140,5250,5250,5250,5250,0
20230714,132900,36015140,5250,5250,5250,5250,0
20230714,132800,36015140,5250,5210,5250,5210,578
20230714,132700,33003680,5210,5210,5210,5210,424
20230714,132600,30794640,5210,5210,5210,5210,885
20230714,132500,26183790,5240,5240,5240,5240,0
20230714,132400,26183790,5240,5240,5240,5240,0
20230714,132300,26183790,5240,5240,5240,5240,0
20230714,132200,26183790,5240,5240,5240,5240,0
20230714,132100,26183790,5240,5240,5240,5240,0
20230714,132000,26183790,5240,5240,5240,5240,0
20230714,131900,26183790,5240,5240,5240,5240,0
20230714,131800,26183790,5240,5240,5240,5240,0
20230714,131700,26183790,5240,5240,5240,5240,0
20230714,131600,26183790,5240,5240,5240,5240,0
20230714,131500,26183790,5240,5240,5240,5240,0
20230714,131400,26183790,5240,5240,5240,5240,0
20230714,131300,26183790,5240,5240,5240,5240,0
20230714,131200,26183790,5240,5240,5240,5240,0
20230714,131100,26183790,5240,5250,5250,5230,84
20230714,131000,25744320,5250,5250,5250,5250,0
20230714,130900,25744320,5250,5250,5250,5250,0
20230714,130800,25744320,5250,5250,5250,5250,0
20230714,130700,25744320,5250,5250,5250,5250,0
20230714,130600,25744320,5250,5250,5250,5250,0
20230714,130500,25744320,5250,5250,5250,5250,21
20230714,130400,25634070,5250,5250,5250,5250,5
20230714,130300,25607820,5230,5230,5230,5230,0
20230714,130200,25607820,5230,5230,5230,5230,500
20230714,130100,22992820,5230,5230,5230,5230,0
20230714,130000,22992820,5230,5230,5230,5230,0
20230714,125900,22992820,5230,5230,5230,5230,0
20230714,125800,22992820,5230,5230,5230,5230,0
20230714,125700,22992820,5230,5230,5230,5230,0
20230714,125600,22992820,5230,5230,5230,5230,1
20230714,125500,22987590,5240,5240,5240,5240,0
20230714,125400,22987590,5240,5240,5240,5240,3
20230714,125300,22971870,5240,5240,5240,5240,2
20230714,125200,22961390,5230,5230,5230,5230,0
20230714,125100,22961390,5230,5230,5230,5230,51
20230714,125000,22694660,5230,5230,5230,5230,0
20230714,124900,22694660,5230,5230,5230,5230,0
20230714,124800,22694660,5230,5230,5230,5230,384
20230714,124700,20686340,5220,5220,5220,5220,2
20230714,124600,20675900,5220,5220,5220,5220,5
20230714,124500,20649800,5220,5220,5220,5220,0
20230714,124400,20649800,5220,5220,5220,5220,0
20230714,124300,20649800,5220,5220,5220,5220,0
20230714,124200,20649800,5220,5220,5220,5220,0
20230714,124100,20649800,5220,5220,5220,5220,0
20230714,124000,20649800,5220,5220,5220,5220,0
20230714,123900,20649800,5220,5220,5220,5220,0
20230714,123800,20649800,5220,5220,5220,5220,35
20230714,123700,20467100,5230,5230,5230,5230,0
20230714,123600,20467100,5230,5230,5230,5230,0
20230714,123500,20467100,5230,5230,5230,5230,0
20230714,123400,20467100,5230,5230,5230,5230,0
20230714,123300,20467100,5230,5230,5230,5230,0
20230714,123200,20467100,5230,5230,5230,5230,0
20230714,123100,20467100,5230,5230,5230,5230,0
20230714,123000,20467100,5230,5230,5230,5230,0
20230714,122900,20467100,5230,5230,5230,5230,0
20230714,122800,20467100,5230,5230,5230,5230,0
20230714,122700,20467100,5230,5230,5230,5230,10
20230714,122600,20414800,5210,5210,5210,5210,0
20230714,122500,20414800,5210,5210,5210,5210,0
20230714,122400,20414800,5210,5210,5210,5210,0
20230714,122300,20414800,5210,5210,5210,5210,0
20230714,122200,20414800,5210,5210,5210,5210,0
20230714,122100,20414800,5210,5210,5210,5210,0
20230714,122000,20414800,5210,5210,5210,5210,0
20230714,121900,20414800,5210,5210,5210,5210,0
20230714,121800,20414800,5210,5210,5210,5210,0
20230714,121700,20414800,5210,5210,5210,5210,0
20230714,121600,20414800,5210,5210,5210,5210,0
20230714,121500,20414800,5210,5210,5210,5210,0
20230714,121400,20414800,5210,5210,5210,5210,0
20230714,121300,20414800,5210,5210,5210,5210,0
20230714,121200,20414800,5210,5210,5210,5210,0
20230714,121100,20414800,5210,5210,5210,5210,0
20230714,121000,20414800,5210,5220,5220,5210,500
20230714,120900,17808970,5220,5220,5220,5220,0
20230714,120800,17808970,5220,5220,5220,5220,0
20230714,120700,17808970,5220,5220,5220,5220,0
20230714,120600,17808970,5220,5220,5220,5220,0
20230714,120500,17808970,5220,5220,5220,5220,0
20230714,120400,17808970,5220,5220,5220,5220,0
20230714,120300,17808970,5220,5220,5220,5220,2
20230714,120200,17798530,5240,5240,5240,5240,0
20230714,120100,17798530,5240,5240,5240,5240,0
20230714,120000,17798530,5240,5240,5240,5240,0
20230714,115900,17798530,5240,5240,5240,5240,0
20230714,115800,17798530,5240,5240,5240,5240,0
20230714,115700,17798530,5240,5240,5240,5240,2
20230714,115600,17788050,5220,5220,5220,5220,0
20230714,115500,17788050,5220,5220,5220,5220,10
20230714,115400,17735850,5230,5230,5230,5230,0
20230714,115300,17735850,5230,5230,5230,5230,0
20230714,115200,17735850,5230,5230,5230,5230,0
20230714,115100,17735850,5230,5230,5230,5230,0
20230714,115000,17735850,5230,5230,5230,5230,0
20230714,114900,17735850,5230,5230,5230,5230,0
20230714,114800,17735850,5230,5230,5230,5230,0
20230714,114700,17735850,5230,5230,5230,5230,0
20230714,114600,17735850,5230,5230,5230,5230,0
20230714,114500,17735850,5230,5230,5230,5230,0
20230714,114400,17735850,5230,5230,5230,5230,0
20230714,114300,17735850,5230,5230,5230,5230,0
20230714,114200,17735850,5230,5230,5230,5230,0
20230714,114100,17735850,5230,5230,5230,5230,0
20230714,114000,17735850,5230,5230,5230,5230,0
20230714,113900,17735850,5230,5230,5230,5230,0
20230714,113800,17735850,5230,5230,5230,5230,0
20230714,113700,17735850,5230,5230,5230,5230,0
20230714,113600,17735850,5230,5230,5230,5230,0
20230714,113500,17735850,5230,5230,5230,5230,0
20230714,113400,17735850,5230,5230,5230,5230,0
20230714,113300,17735850,5230,5230,5230,5230,0
20230714,113200,17735850,5230,5230,5230,5230,0
20230714,113100,17735850,5230,5230,5230,5230,0
20230714,113000,17735850,5230,5230,5230,5230,0
20230714,112900,17735850,5230,5230,5230,5230,25
20230714,112800,17605100,5250,5250,5250,5250,0
20230714,112700,17605100,5250,5250,5250,5250,0
20230714,112600,17605100,5250,5250,5250,5250,0
20230714,112500,17605100,5250,5250,5250,5250,0
20230714,112400,17605100,5250,5250,5250,5250,0
20230714,112300,17605100,5250,5250,5250,5250,0
20230714,112200,17605100,5250,5250,5250,5250,0
20230714,112100,17605100,5250,5250,5250,5250,0
20230714,112000,17605100,5250,5250,5250,5250,1
20230714,111900,17599850,5250,5250,5250,5250,0
20230714,111800,17599850,5250,5250,5250,5250,0
20230714,111700,17599850,5250,5250,5250,5250,0
20230714,111600,17599850,5250,5250,5250,5250,0
20230714,111500,17599850,5250,5250,5250,5250,0
20230714,111400,17599850,5250,5250,5250,5250,0
20230714,111300,17599850,5250,5250,5250,5250,0
20230714,111200,17599850,5250,5250,5250,5250,0
20230714,111100,17599850,5250,5250,5250,5250,0
20230714,111000,17599850,5250,5250,5250,5250,0
20230714,110900,17599850,5250,5250,5250,5250,0
20230714,110800,17599850,5250,5250,5250,5250,3
20230714,110700,17584100,5250,5250,5250,5250,0
20230714,110600,17584100,5250,5250,5250,5250,0
20230714,110500,17584100,5250,5250,5250,5250,0
20230714,110400,17584100,5250,5250,5250,5250,0
20230714,110300,17584100,5250,5250,5250,5250,0
20230714,110200,17584100,5250,5250,5250,5250,10
20230714,110100,17531600,5240,5240,5240,5240,0
20230714,110000,17531600,5240,5240,5240,5240,0
20230714,105900,17531600,5240,5240,5240,5240,389
20230714,105800,15493240,5280,5280,5280,5280,20
20230714,105700,15387640,5280,5280,5280,5280,0
20230714,105600,15387640,5280,5280,5280,5280,1
20230714,105500,15382360,5250,5250,5250,5250,0
20230714,105400,15382360,5250,5250,5250,5250,0
20230714,105300,15382360,5250,5250,5250,5250,0
20230714,105200,15382360,5250,5250,5250,5250,0
20230714,105100,15382360,5250,5250,5250,5250,0
20230714,105000,15382360,5250,5250,5250,5250,0
20230714,104900,15382360,5250,5250,5250,5250,0
20230714,104800,15382360,5250,5250,5250,5250,1
20230714,104700,15377110,5280,5280,5280,5280,0
20230714,104600,15377110,5280,5280,5280,5280,0
20230714,104500,15377110,5280,5280,5280,5280,0
20230714,104400,15377110,5280,5240,5280,5240,50
20230714,104300,15114160,5230,5230,5230,5230,0
20230714,104200,15114160,5230,5230,5230,5230,94
20230714,104100,14622540,5230,5230,5230,5230,0
20230714,104000,14622540,5230,5230,5230,5230,0
20230714,103900,14622540,5230,5230,5230,5230,0
20230714,103800,14622540,5230,5230,5230,5230,0
20230714,103700,14622540,5230,5230,5230,5230,0
20230714,103600,14622540,5230,5230,5230,5230,41
20230714,103500,14408110,5230,5230,5230,5230,62
20230714,103400,14083850,5230,5230,5230,5230,0
20230714,103300,14083850,5230,5230,5230,5230,0
20230714,103200,14083850,5230,5230,5230,5230,0
20230714,103100,14083850,5230,5230,5230,5230,5
20230714,103000,14057700,5230,5230,5230,5230,5
20230714,102900,14031550,5220,5220,5220,5220,0
20230714,102800,14031550,5220,5220,5220,5220,52
20230714,102700,13760110,5230,5230,5230,5230,0
20230714,102600,13760110,5230,5230,5230,5230,0
20230714,102500,13760110,5230,5230,5230,5230,0
20230714,102400,13760110,5230,5230,5230,5230,0
20230714,102300,13760110,5230,5230,5230,5230,0
20230714,102200,13760110,5230,5230,5230,5230,0
20230714,102100,13760110,5230,5230,5230,5230,0
20230714,102000,13760110,5230,5230,5230,5230,2
20230714,101900,13749650,5230,5230,5230,5230,139
20230714,101800,13022680,5230,5230,5230,5230,1
20230714,101700,13017450,5230,5230,5230,5230,0
20230714,101600,13017450,5230,5230,5230,5230,0
20230714,101500,13017450,5230,5230,5230,5230,0
20230714,101400,13017450,5230,5230,5230,5230,0
20230714,101300,13017450,5230,5230,5230,5230,0
20230714,101200,13017450,5230,5230,5230,5230,0
20230714,101100,13017450,5230,5230,5230,5230,0
20230714,101000,13017450,5230,5230,5230,5230,0
20230714,100900,13017450,5230,5230,5230,5230,0
20230714,100800,13017450,5230,5230,5230,5230,5
20230714,100700,12991300,5220,5220,5220,5220,2
20230714,100600,12980860,5230,5230,5230,5230,0
20230714,100500,12980860,5230,5230,5230,5230,0
20230714,100400,12980860,5230,5230,5230,5230,0
20230714,100300,12980860,5230,5230,5230,5230,10
20230714,100200,12928560,5230,5230,5230,5230,0
20230714,100100,12928560,5230,5230,5230,5230,0
20230714,100000,12928560,5230,5230,5230,5230,0
20230714,095900,12928560,5230,5230,5230,5230,10
20230714,095800,12876260,5230,5230,5230,5230,5
20230714,095700,12850110,5220,5220,5220,5220,1
20230714,095600,12844890,5220,5220,5220,5220,5
20230714,095500,12818790,5220,5220,5230,5220,47
20230714,095400,12573040,5230,5230,5230,5230,0
20230714,095300,12573040,5230,5230,5230,5230,19
20230714,095200,12473670,5230,5230,5230,5230,0
20230714,095100,12473670,5230,5230,5230,5230,0
20230714,095000,12473670,5230,5230,5230,5230,0
20230714,094900,12473670,5230,5230,5230,5230,0
20230714,094800,12473670,5230,5230,5230,5230,22
20230714,094700,12358610,5230,5230,5230,5230,0
20230714,094600,12358610,5230,5230,5230,5230,100
20230714,094500,11835610,5220,5220,5220,5220,0
20230714,094400,11835610,5220,5220,5220,5220,0
20230714,094300,11835610,5220,5220,5220,5220,0
20230714,094200,11835610,5220,5220,5230,5220,78
20230714,094100,11428250,5220,5230,5230,5220,80
20230714,094000,11009860,5230,5210,5230,5210,115
20230714,093900,10408490,5210,5210,5210,5210,357
20230714,093800,8548520,5220,5220,5220,5220,0
20230714,093700,8548520,5220,5220,5220,5220,0
20230714,093600,8548520,5220,5220,5220,5220,0
20230714,093500,8548520,5220,5220,5220,5220,0
20230714,093400,8548520,5220,5220,5220,5220,0
20230714,093300,8548520,5220,5220,5220,5220,291
20230714,093200,7029500,5220,5220,5220,5220,0
20230714,093100,7029500,5220,5220,5220,5220,0
20230714,093000,7029500,5220,5220,5220,5220,0
20230714,092900,7029500,5220,5220,5220,5220,0
20230714,092800,7029500,5220,5220,5220,5220,0
20230714,092700,7029500,5220,5220,5220,5220,61
20230714,092600,6711080,5220,5220,5220,5220,0
20230714,092500,6711080,5220,5220,5220,5220,23
20230714,092400,6591020,5230,5230,5230,5230,50
20230714,092300,6329520,5240,5240,5240,5240,0
20230714,092200,6329520,5240,5240,5240,5240,4
20230714,092100,6308560,5280,5280,5280,5280,0
20230714,092000,6308560,5280,5230,5280,5230,219
20230714,091900,5161260,5230,5240,5240,5230,190
20230714,091800,4167490,5270,5270,5270,5270,0
20230714,091700,4167490,5270,5270,5270,5270,0
20230714,091600,4167490,5270,5270,5290,5270,114
20230714,091500,3566250,5270,5240,5270,5240,8
20230714,091400,3524300,5240,5240,5240,5240,50
20230714,091300,3262300,5270,5270,5270,5270,0
20230714,091200,3262300,5270,5270,5270,5270,1
20230714,091100,3257030,5240,5270,5270,5240,379
20230714,091000,1267610,5260,5260,5260,5260,5
20230714,090900,1241310,5260,5260,5260,5260,0
20230714,090800,1241310,5260,5260,5260,5260,0
20230714,090700,1241310,5260,5260,5260,5260,10
20230714,090600,1188710,5260,5260,5260,5260,20
20230714,090500,1083510,5290,5290,5290,5290,0
20230714,090400,1083510,5290,5290,5290,5290,1
20230714,090300,1078220,5290,5290,5290,5290,18
20230714,090200,983000,5290,5290,5290,5290,2
20230714,090100,972420,5290,5270,5290,5260,38
20230714,090000,772230,5280,5290,5290,5280,146