KissMeData/083550/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,194100,133982540,5240,5240,5240,5240,503
20230717,194000,133982540,5240,5240,5240,5240,0
20230717,193900,133982540,5240,5240,5240,5240,0
20230717,193800,133982540,5240,5240,5240,5240,0
20230717,193700,133982540,5240,5240,5240,5240,0
20230717,193600,133982540,5240,5240,5240,5240,0
20230717,193500,133982540,5240,5240,5240,5240,0
20230717,193400,133982540,5240,5240,5240,5240,0
20230717,193300,133982540,5240,5240,5240,5240,0
20230717,193200,133982540,5240,5240,5240,5240,0
20230717,193100,133982540,5240,5240,5240,5240,0
20230717,193000,133982540,5240,5240,5240,5240,0
20230717,192900,133982540,5240,5240,5240,5240,0
20230717,192800,133982540,5240,5240,5240,5240,0
20230717,192700,133982540,5240,5240,5240,5240,0
20230717,192600,133982540,5240,5240,5240,5240,0
20230717,192500,133982540,5240,5240,5240,5240,0
20230717,192400,133982540,5240,5240,5240,5240,0
20230717,192300,133982540,5240,5240,5240,5240,0
20230717,192200,133982540,5240,5240,5240,5240,0
20230717,192100,133982540,5240,5240,5240,5240,0
20230717,192000,133982540,5240,5240,5240,5240,0
20230717,191900,133982540,5240,5240,5240,5240,0
20230717,191800,133982540,5240,5240,5240,5240,0
20230717,191700,133982540,5240,5240,5240,5240,0
20230717,191600,133982540,5240,5240,5240,5240,0
20230717,191500,133982540,5240,5240,5240,5240,0
20230717,191400,133982540,5240,5240,5240,5240,0
20230717,191300,133982540,5240,5240,5240,5240,0
20230717,191200,133982540,5240,5240,5240,5240,0
20230717,191100,133982540,5240,5240,5240,5240,503
20230717,191000,133982540,5240,5240,5240,5240,0
20230717,190900,133982540,5240,5240,5240,5240,0
20230717,190800,133982540,5240,5240,5240,5240,0
20230717,190700,133982540,5240,5240,5240,5240,0
20230717,190600,133982540,5240,5240,5240,5240,0
20230717,190500,133982540,5240,5240,5240,5240,0
20230717,190400,133982540,5240,5240,5240,5240,0
20230717,190300,133982540,5240,5240,5240,5240,0
20230717,190200,133982540,5240,5240,5240,5240,0
20230717,190100,133982540,5240,5240,5240,5240,0
20230717,190000,133982540,5240,5240,5240,5240,0
20230717,185900,133982540,5240,5240,5240,5240,0
20230717,185800,133982540,5240,5240,5240,5240,0
20230717,185700,133982540,5240,5240,5240,5240,0
20230717,185600,133982540,5240,5240,5240,5240,0
20230717,185500,133982540,5240,5240,5240,5240,0
20230717,185400,133982540,5240,5240,5240,5240,0
20230717,185300,133982540,5240,5240,5240,5240,0
20230717,185200,133982540,5240,5240,5240,5240,0
20230717,185100,133982540,5240,5240,5240,5240,0
20230717,185000,133982540,5240,5240,5240,5240,0
20230717,184900,133982540,5240,5240,5240,5240,0
20230717,184800,133982540,5240,5240,5240,5240,0
20230717,184700,133982540,5240,5240,5240,5240,0
20230717,184600,133982540,5240,5240,5240,5240,0
20230717,184500,133982540,5240,5240,5240,5240,0
20230717,184400,133982540,5240,5240,5240,5240,0
20230717,184300,133982540,5240,5240,5240,5240,0
20230717,184200,133982540,5240,5240,5240,5240,0
20230717,184100,133982540,5240,5240,5240,5240,503
20230717,184000,133982540,5240,5240,5240,5240,0
20230717,183900,133982540,5240,5240,5240,5240,0
20230717,183800,133982540,5240,5240,5240,5240,0
20230717,183700,133982540,5240,5240,5240,5240,0
20230717,183600,133982540,5240,5240,5240,5240,0
20230717,183500,133982540,5240,5240,5240,5240,0
20230717,183400,133982540,5240,5240,5240,5240,0
20230717,183300,133982540,5240,5240,5240,5240,0
20230717,183200,133982540,5240,5240,5240,5240,0
20230717,183100,133982540,5240,5240,5240,5240,0
20230717,183000,133982540,5240,5240,5240,5240,0
20230717,182900,133982540,5240,5240,5240,5240,0
20230717,182800,133982540,5240,5240,5240,5240,0
20230717,182700,133982540,5240,5240,5240,5240,0
20230717,182600,133982540,5240,5240,5240,5240,0
20230717,182500,133982540,5240,5240,5240,5240,0
20230717,182400,133982540,5240,5240,5240,5240,0
20230717,182300,133982540,5240,5240,5240,5240,0
20230717,182200,133982540,5240,5240,5240,5240,0
20230717,182100,133982540,5240,5240,5240,5240,0
20230717,182000,133982540,5240,5240,5240,5240,0
20230717,181900,133982540,5240,5240,5240,5240,0
20230717,181800,133982540,5240,5240,5240,5240,0
20230717,181700,133982540,5240,5240,5240,5240,0
20230717,181600,133982540,5240,5240,5240,5240,0
20230717,181500,133982540,5240,5240,5240,5240,0
20230717,181400,133982540,5240,5240,5240,5240,0
20230717,181300,133982540,5240,5240,5240,5240,0
20230717,181200,133982540,5240,5240,5240,5240,0
20230717,181100,133982540,5240,5240,5240,5240,503
20230717,181000,133982540,5240,5240,5240,5240,0
20230717,180900,133982540,5240,5240,5240,5240,0
20230717,180800,133982540,5240,5240,5240,5240,0
20230717,180700,133982540,5240,5240,5240,5240,0
20230717,180600,133982540,5240,5240,5240,5240,0
20230717,180500,133982540,5240,5240,5240,5240,0
20230717,180400,133982540,5240,5240,5240,5240,0
20230717,180300,133982540,5240,5240,5240,5240,0
20230717,180200,133982540,5240,5240,5240,5240,0
20230717,180100,133982540,5240,5240,5240,5240,0
20230717,180000,133982540,5240,5240,5240,5240,0
20230717,175900,133982540,5240,5240,5240,5240,0
20230717,175800,133982540,5240,5240,5240,5240,0
20230717,175700,133982540,5240,5240,5240,5240,0
20230717,175600,133982540,5240,5240,5240,5240,0
20230717,175500,133982540,5240,5240,5240,5240,0
20230717,175400,133982540,5240,5240,5240,5240,0
20230717,175300,133982540,5240,5240,5240,5240,0
20230717,175200,133982540,5240,5240,5240,5240,0
20230717,175100,133982540,5240,5240,5240,5240,0
20230717,175000,133982540,5240,5240,5240,5240,0
20230717,174900,133982540,5240,5240,5240,5240,0
20230717,174800,133982540,5240,5240,5240,5240,0
20230717,174700,133982540,5240,5240,5240,5240,0
20230717,174600,133982540,5240,5240,5240,5240,0
20230717,174500,133982540,5240,5240,5240,5240,0
20230717,174400,133982540,5240,5240,5240,5240,0
20230717,174300,133982540,5240,5240,5240,5240,0
20230717,174200,133982540,5240,5240,5240,5240,0
20230717,174100,133982540,5240,5240,5240,5240,503
20230717,174000,133982540,5240,5240,5240,5240,0
20230717,173900,133982540,5240,5240,5240,5240,0
20230717,173800,133982540,5240,5240,5240,5240,0
20230717,173700,133982540,5240,5240,5240,5240,0
20230717,173600,133982540,5240,5240,5240,5240,0
20230717,173500,133982540,5240,5240,5240,5240,0
20230717,173400,133982540,5240,5240,5240,5240,0
20230717,173300,133982540,5240,5240,5240,5240,0
20230717,173200,133982540,5240,5240,5240,5240,0
20230717,173100,133982540,5240,5240,5240,5240,0
20230717,173000,133982540,5240,5240,5240,5240,0
20230717,172900,133982540,5240,5240,5240,5240,0
20230717,172800,133982540,5240,5240,5240,5240,0
20230717,172700,133982540,5240,5240,5240,5240,0
20230717,172600,133982540,5240,5240,5240,5240,0
20230717,172500,133982540,5240,5240,5240,5240,0
20230717,172400,133982540,5240,5240,5240,5240,0
20230717,172300,133982540,5240,5240,5240,5240,0
20230717,172200,133982540,5240,5240,5240,5240,0
20230717,172100,133982540,5240,5240,5240,5240,0
20230717,172000,133982540,5240,5240,5240,5240,0
20230717,171900,133982540,5240,5240,5240,5240,0
20230717,171800,133982540,5240,5240,5240,5240,0
20230717,171700,133982540,5240,5240,5240,5240,0
20230717,171600,133982540,5240,5240,5240,5240,0
20230717,171500,133982540,5240,5240,5240,5240,0
20230717,171400,133982540,5240,5240,5240,5240,0
20230717,171300,133982540,5240,5240,5240,5240,0
20230717,171200,133982540,5240,5240,5240,5240,0
20230717,171100,133982540,5240,5240,5240,5240,503
20230717,171000,133982540,5240,5240,5240,5240,0
20230717,170900,133982540,5240,5240,5240,5240,0
20230717,170800,133982540,5240,5240,5240,5240,0
20230717,170700,133982540,5240,5240,5240,5240,0
20230717,170600,133982540,5240,5240,5240,5240,0
20230717,170500,133982540,5240,5240,5240,5240,0
20230717,170400,133982540,5240,5240,5240,5240,0
20230717,170300,133982540,5240,5240,5240,5240,0
20230717,170200,133982540,5240,5240,5240,5240,0
20230717,170100,133982540,5240,5240,5240,5240,0
20230717,170000,133982540,5240,5240,5240,5240,0
20230717,165900,133982540,5240,5240,5240,5240,0
20230717,165800,133982540,5240,5240,5240,5240,0
20230717,165700,133982540,5240,5240,5240,5240,0
20230717,165600,133982540,5240,5240,5240,5240,0
20230717,165500,133982540,5240,5240,5240,5240,0
20230717,165400,133982540,5240,5240,5240,5240,0
20230717,165300,133982540,5240,5240,5240,5240,0
20230717,165200,133982540,5240,5240,5240,5240,0
20230717,165100,133982540,5240,5240,5240,5240,0
20230717,165000,133982540,5240,5240,5240,5240,0
20230717,164900,133982540,5240,5240,5240,5240,0
20230717,164800,133982540,5240,5240,5240,5240,0
20230717,164700,133982540,5240,5240,5240,5240,0
20230717,164600,133982540,5240,5240,5240,5240,0
20230717,164500,133982540,5240,5240,5240,5240,0
20230717,164400,133982540,5240,5240,5240,5240,0
20230717,164300,133982540,5240,5240,5240,5240,0
20230717,164200,133982540,5240,5240,5240,5240,0
20230717,164100,133982540,5240,5240,5240,5240,503
20230717,164000,133982540,5240,5240,5240,5240,0
20230717,163900,133982540,5240,5240,5240,5240,0
20230717,163800,133982540,5240,5240,5240,5240,0
20230717,163700,133982540,5240,5240,5240,5240,0
20230717,163600,133982540,5240,5240,5240,5240,0
20230717,163500,133982540,5240,5240,5240,5240,0
20230717,163400,133982540,5240,5240,5240,5240,0
20230717,163300,133982540,5240,5240,5240,5240,0
20230717,163200,133982540,5240,5240,5240,5240,0
20230717,163100,133982540,5240,5240,5240,5240,0
20230717,163000,133982540,5240,5240,5240,5240,0
20230717,162900,133982540,5240,5240,5240,5240,0
20230717,162800,133982540,5240,5240,5240,5240,0
20230717,162700,133982540,5240,5240,5240,5240,0
20230717,162600,133982540,5240,5240,5240,5240,0
20230717,162500,133982540,5240,5240,5240,5240,0
20230717,162400,133982540,5240,5240,5240,5240,0
20230717,162300,133982540,5240,5240,5240,5240,0
20230717,162200,133982540,5240,5240,5240,5240,0
20230717,162100,133982540,5240,5240,5240,5240,0
20230717,162000,133982540,5240,5240,5240,5240,0
20230717,161900,133982540,5240,5240,5240,5240,0
20230717,161800,133982540,5240,5240,5240,5240,0
20230717,161700,133982540,5240,5240,5240,5240,0
20230717,161600,133982540,5240,5240,5240,5240,0
20230717,161500,133982540,5240,5240,5240,5240,0
20230717,161400,133982540,5240,5240,5240,5240,0
20230717,161300,133982540,5240,5240,5240,5240,0
20230717,161200,133982540,5240,5240,5240,5240,0
20230717,161100,133982540,5240,5240,5240,5240,503
20230717,161000,133982540,5240,5240,5240,5240,0
20230717,160900,133982540,5240,5240,5240,5240,0
20230717,160800,133982540,5240,5240,5240,5240,0
20230717,160700,133982540,5240,5240,5240,5240,0
20230717,160600,133982540,5240,5240,5240,5240,0
20230717,160500,133982540,5240,5240,5240,5240,0
20230717,160400,133982540,5240,5240,5240,5240,0
20230717,160300,133982540,5240,5240,5240,5240,0
20230717,160200,133982540,5240,5240,5240,5240,0
20230717,160100,133982540,5240,5240,5240,5240,0
20230717,160000,133982540,5240,5240,5240,5240,0
20230717,155900,133982540,5240,5240,5240,5240,0
20230717,155800,133982540,5240,5240,5240,5240,0
20230717,155700,133982540,5240,5240,5240,5240,0
20230717,155600,133982540,5240,5240,5240,5240,0
20230717,155500,133982540,5240,5240,5240,5240,0
20230717,155400,133982540,5240,5240,5240,5240,0
20230717,155300,133982540,5240,5240,5240,5240,0
20230717,155200,133982540,5240,5240,5240,5240,0
20230717,155100,133982540,5240,5240,5240,5240,0
20230717,155000,133982540,5240,5240,5240,5240,0
20230717,154900,133982540,5240,5240,5240,5240,0
20230717,154800,133982540,5240,5240,5240,5240,0
20230717,154700,133982540,5240,5240,5240,5240,0
20230717,154600,133982540,5240,5240,5240,5240,0
20230717,154500,133982540,5240,5240,5240,5240,0
20230717,154400,133982540,5240,5240,5240,5240,0
20230717,154300,133982540,5240,5240,5240,5240,0
20230717,154200,133982540,5240,5240,5240,5240,0
20230717,154100,133982540,5240,5240,5240,5240,503
20230717,154000,133982540,5240,5240,5240,5240,0
20230717,153900,133982540,5240,5240,5240,5240,0
20230717,153800,133982540,5240,5240,5240,5240,0
20230717,153700,133982540,5240,5240,5240,5240,0
20230717,153600,133982540,5240,5240,5240,5240,0
20230717,153500,133982540,5240,5240,5240,5240,0
20230717,153400,133982540,5240,5240,5240,5240,0
20230717,153300,133982540,5240,5240,5240,5240,0
20230717,153200,133982540,5240,5240,5240,5240,0
20230717,153100,133982540,5240,5240,5240,5240,0
20230717,153000,133982540,5240,5240,5240,5240,503
20230717,152900,131346820,5220,5220,5220,5220,0
20230717,152800,131346820,5220,5220,5220,5220,0
20230717,152700,131346820,5220,5220,5220,5220,0
20230717,152600,131346820,5220,5220,5220,5220,0
20230717,152500,131346820,5220,5220,5220,5220,0
20230717,152400,131346820,5220,5220,5220,5220,0
20230717,152300,131346820,5220,5220,5220,5220,0
20230717,152200,131346820,5220,5220,5220,5220,0
20230717,152100,131346820,5220,5220,5220,5220,0
20230717,152000,131346820,5220,5220,5220,5220,0
20230717,151900,131346820,5220,5220,5220,5220,0
20230717,151800,131346820,5220,5220,5220,5220,4
20230717,151700,131325940,5240,5240,5240,5240,0
20230717,151600,131325940,5240,5240,5240,5240,0
20230717,151500,131325940,5240,5240,5240,5240,4
20230717,151400,131304980,5270,5210,5270,5200,894
20230717,151300,126623580,5200,5220,5220,5200,920
20230717,151200,121835990,5230,5230,5230,5230,0
20230717,151100,121835990,5230,5230,5230,5230,0
20230717,151000,121835990,5230,5220,5230,5220,3
20230717,150900,121820310,5230,5230,5230,5230,1
20230717,150800,121815080,5230,5230,5230,5230,1
20230717,150700,121809850,5210,5210,5210,5210,50
20230717,150600,121549350,5210,5210,5210,5210,0
20230717,150500,121549350,5210,5210,5210,5210,1
20230717,150400,121544140,5230,5230,5230,5230,0
20230717,150300,121544140,5230,5230,5230,5230,15
20230717,150200,121465690,5230,5230,5230,5230,3
20230717,150100,121450000,5210,5210,5210,5210,0
20230717,150000,121450000,5210,5210,5210,5210,90
20230717,145900,120981100,5210,5220,5220,5210,615
20230717,145800,117776920,5210,5210,5210,5210,91
20230717,145700,117302810,5210,5250,5250,5210,12
20230717,145600,117240000,5250,5250,5250,5250,0
20230717,145500,117240000,5250,5250,5250,5250,0
20230717,145400,117240000,5250,5240,5250,5240,28
20230717,145300,117093180,5220,5220,5220,5220,1
20230717,145200,117087960,5240,5210,5240,5210,24
20230717,145100,116962830,5250,5250,5250,5250,0
20230717,145000,116962830,5250,5250,5250,5250,9
20230717,144900,116915580,5200,5200,5200,5200,0
20230717,144800,116915580,5200,5200,5200,5200,0
20230717,144700,116915580,5200,5200,5200,5200,0
20230717,144600,116915580,5200,5220,5220,5200,279
20230717,144500,115463040,5220,5220,5220,5220,0
20230717,144400,115463040,5220,5270,5270,5220,26
20230717,144300,115326310,5270,5270,5270,5270,0
20230717,144200,115326310,5270,5270,5270,5270,0
20230717,144100,115326310,5270,5270,5270,5270,0
20230717,144000,115326310,5270,5270,5270,5270,0
20230717,143900,115326310,5270,5270,5270,5270,0
20230717,143800,115326310,5270,5270,5270,5270,0
20230717,143700,115326310,5270,5270,5270,5270,0
20230717,143600,115326310,5270,5270,5270,5270,2
20230717,143500,115315770,5250,5250,5250,5250,0
20230717,143400,115315770,5250,5250,5250,5250,0
20230717,143300,115315770,5250,5250,5250,5250,84
20230717,143200,114874770,5250,5250,5250,5250,0
20230717,143100,114874770,5250,5250,5250,5250,103
20230717,143000,114334020,5250,5250,5250,5250,0
20230717,142900,114334020,5250,5250,5250,5250,0
20230717,142800,114334020,5250,5250,5250,5250,46
20230717,142700,114092520,5250,5250,5250,5250,0
20230717,142600,114092520,5250,5240,5250,5230,102
20230717,142500,113558980,5280,5270,5280,5270,95
20230717,142400,113058120,5270,5230,5270,5230,716
20230717,142300,109295770,5240,5240,5240,5240,0
20230717,142200,109295770,5240,5240,5240,5240,0
20230717,142100,109295770,5240,5210,5240,5210,65
20230717,142000,108955210,5240,5230,5240,5230,6
20230717,141900,108923790,5240,5230,5240,5230,401
20230717,141800,106825570,5210,5210,5210,5190,2015
20230717,141700,96341590,5210,5290,5300,5210,1045
20230717,141600,90857590,5290,5240,5330,5240,5399
20230717,141500,62372910,5230,5230,5230,5230,0
20230717,141400,62372910,5230,5210,5230,5210,734
20230717,141300,58539370,5220,5220,5220,5220,0
20230717,141200,58539370,5220,5220,5220,5220,1
20230717,141100,58534150,5220,5220,5220,5220,0
20230717,141000,58534150,5220,5220,5220,5220,0
20230717,140900,58534150,5220,5220,5220,5220,0
20230717,140800,58534150,5220,5220,5220,5220,0
20230717,140700,58534150,5220,5220,5220,5220,0
20230717,140600,58534150,5220,5220,5220,5220,0
20230717,140500,58534150,5220,5220,5220,5220,0
20230717,140400,58534150,5220,5220,5220,5220,0
20230717,140300,58534150,5220,5220,5220,5220,0
20230717,140200,58534150,5220,5220,5220,5220,0
20230717,140100,58534150,5220,5220,5220,5220,0
20230717,140000,58534150,5220,5220,5220,5220,0
20230717,135900,58534150,5220,5220,5220,5220,0
20230717,135800,58534150,5220,5220,5220,5220,2
20230717,135700,58523710,5220,5220,5220,5220,0
20230717,135600,58523710,5220,5220,5220,5220,0
20230717,135500,58523710,5220,5220,5220,5220,0
20230717,135400,58523710,5220,5220,5220,5220,0
20230717,135300,58523710,5220,5220,5220,5220,0
20230717,135200,58523710,5220,5220,5220,5220,1
20230717,135100,58518490,5220,5220,5220,5220,0
20230717,135000,58518490,5220,5220,5220,5220,0
20230717,134900,58518490,5220,5220,5220,5220,0
20230717,134800,58518490,5220,5220,5220,5220,0
20230717,134700,58518490,5220,5220,5220,5220,0
20230717,134600,58518490,5220,5200,5220,5200,76
20230717,134500,58122490,5200,5200,5200,5200,0
20230717,134400,58122490,5200,5200,5200,5200,0
20230717,134300,58122490,5200,5200,5200,5200,25
20230717,134200,57992490,5220,5210,5220,5210,8
20230717,134100,57950790,5200,5200,5200,5200,285
20230717,134000,56468790,5200,5200,5200,5200,164
20230717,133900,55615990,5200,5200,5200,5200,92
20230717,133800,55137590,5200,5200,5200,5200,0
20230717,133700,55137590,5200,5200,5200,5200,0
20230717,133600,55137590,5200,5200,5200,5200,0
20230717,133500,55137590,5200,5200,5200,5200,0
20230717,133400,55137590,5200,5200,5200,5200,0
20230717,133300,55137590,5200,5200,5200,5200,0
20230717,133200,55137590,5200,5200,5200,5200,0
20230717,133100,55137590,5200,5200,5200,5200,0
20230717,133000,55137590,5200,5200,5200,5200,0
20230717,132900,55137590,5200,5200,5200,5200,0
20230717,132800,55137590,5200,5200,5200,5200,0
20230717,132700,55137590,5200,5200,5200,5200,0
20230717,132600,55137590,5200,5200,5200,5200,0
20230717,132500,55137590,5200,5200,5200,5200,0
20230717,132400,55137590,5200,5200,5200,5200,0
20230717,132300,55137590,5200,5200,5200,5200,10
20230717,132200,55085590,5220,5220,5220,5220,0
20230717,132100,55085590,5220,5220,5220,5220,0
20230717,132000,55085590,5220,5220,5220,5220,0
20230717,131900,55085590,5220,5220,5220,5220,0
20230717,131800,55085590,5220,5220,5220,5220,0
20230717,131700,55085590,5220,5220,5220,5220,0
20230717,131600,55085590,5220,5220,5220,5220,0
20230717,131500,55085590,5220,5220,5220,5220,0
20230717,131400,55085590,5220,5220,5220,5220,1
20230717,131300,55080370,5220,5220,5220,5220,0
20230717,131200,55080370,5220,5220,5220,5220,0
20230717,131100,55080370,5220,5220,5220,5220,2
20230717,131000,55069930,5220,5220,5220,5220,0
20230717,130900,55069930,5220,5220,5220,5220,0
20230717,130800,55069930,5220,5220,5220,5220,0
20230717,130700,55069930,5220,5220,5220,5220,0
20230717,130600,55069930,5220,5220,5220,5220,0
20230717,130500,55069930,5220,5220,5220,5220,0
20230717,130400,55069930,5220,5220,5220,5220,0
20230717,130300,55069930,5220,5220,5220,5220,0
20230717,130200,55069930,5220,5220,5220,5220,0
20230717,130100,55069930,5220,5220,5220,5220,0
20230717,130000,55069930,5220,5220,5220,5220,0
20230717,125900,55069930,5220,5220,5220,5220,1
20230717,125800,55064710,5210,5210,5210,5210,0
20230717,125700,55064710,5210,5210,5210,5210,0
20230717,125600,55064710,5210,5210,5210,5210,0
20230717,125500,55064710,5210,5210,5210,5210,0
20230717,125400,55064710,5210,5210,5210,5210,0
20230717,125300,55064710,5210,5210,5210,5210,0
20230717,125200,55064710,5210,5210,5210,5210,4
20230717,125100,55043870,5200,5200,5200,5200,0
20230717,125000,55043870,5200,5200,5200,5200,30
20230717,124900,54887870,5190,5190,5190,5190,0
20230717,124800,54887870,5190,5190,5190,5190,0
20230717,124700,54887870,5190,5190,5190,5190,32
20230717,124600,54721790,5200,5200,5200,5200,0
20230717,124500,54721790,5200,5200,5200,5200,0
20230717,124400,54721790,5200,5200,5200,5200,0
20230717,124300,54721790,5200,5200,5200,5200,0
20230717,124200,54721790,5200,5200,5200,5200,0
20230717,124100,54721790,5200,5200,5200,5200,50
20230717,124000,54461790,5200,5200,5200,5200,0
20230717,123900,54461790,5200,5200,5200,5200,0
20230717,123800,54461790,5200,5200,5200,5200,0
20230717,123700,54461790,5200,5200,5200,5200,1
20230717,123600,54456590,5200,5200,5200,5200,0
20230717,123500,54456590,5200,5200,5200,5200,4
20230717,123400,54435790,5190,5190,5190,5190,0
20230717,123300,54435790,5190,5190,5190,5190,0
20230717,123200,54435790,5190,5190,5190,5190,130
20230717,123100,53761090,5200,5200,5200,5200,299
20230717,123000,52206290,5220,5220,5220,5220,0
20230717,122900,52206290,5220,5220,5220,5220,0
20230717,122800,52206290,5220,5220,5220,5220,0
20230717,122700,52206290,5220,5220,5220,5220,0
20230717,122600,52206290,5220,5220,5220,5220,0
20230717,122500,52206290,5220,5220,5220,5220,0
20230717,122400,52206290,5220,5220,5220,5220,0
20230717,122300,52206290,5220,5220,5220,5220,0
20230717,122200,52206290,5220,5220,5220,5220,0
20230717,122100,52206290,5220,5220,5220,5220,0
20230717,122000,52206290,5220,5220,5220,5220,0
20230717,121900,52206290,5220,5220,5220,5220,0
20230717,121800,52206290,5220,5220,5220,5220,0
20230717,121700,52206290,5220,5220,5220,5220,1
20230717,121600,52201070,5210,5210,5210,5210,0
20230717,121500,52201070,5210,5210,5210,5210,0
20230717,121400,52201070,5210,5210,5210,5210,0
20230717,121300,52201070,5210,5210,5210,5210,0
20230717,121200,52201070,5210,5210,5210,5210,4
20230717,121100,52180230,5230,5220,5240,5210,131
20230717,121000,51496770,5200,5200,5240,5200,588
20230717,120900,48438700,5190,5200,5200,5190,64
20230717,120800,48106040,5190,5190,5190,5190,0
20230717,120700,48106040,5190,5190,5190,5190,0
20230717,120600,48106040,5190,5190,5190,5190,0
20230717,120500,48106040,5190,5190,5190,5190,0
20230717,120400,48106040,5190,5190,5190,5190,17
20230717,120300,48017810,5200,5200,5200,5200,0
20230717,120200,48017810,5200,5200,5200,5200,0
20230717,120100,48017810,5200,5200,5200,5200,0
20230717,120000,48017810,5200,5200,5200,5200,100
20230717,115900,47497810,5200,5200,5200,5200,0
20230717,115800,47497810,5200,5200,5200,5200,0
20230717,115700,47497810,5200,5200,5200,5200,17
20230717,115600,47409410,5190,5190,5190,5190,0
20230717,115500,47409410,5190,5190,5190,5190,0
20230717,115400,47409410,5190,5190,5190,5190,0
20230717,115300,47409410,5190,5190,5190,5190,0
20230717,115200,47409410,5190,5190,5190,5190,39
20230717,115100,47207000,5200,5200,5200,5200,0
20230717,115000,47207000,5200,5200,5200,5200,0
20230717,114900,47207000,5200,5200,5200,5200,14
20230717,114800,47134200,5200,5200,5200,5200,0
20230717,114700,47134200,5200,5200,5200,5200,5
20230717,114600,47108200,5200,5200,5200,5200,0
20230717,114500,47108200,5200,5200,5200,5200,0
20230717,114400,47108200,5200,5200,5200,5200,0
20230717,114300,47108200,5200,5200,5200,5200,0
20230717,114200,47108200,5200,5200,5200,5200,1
20230717,114100,47103000,5200,5200,5200,5200,0
20230717,114000,47103000,5200,5200,5200,5200,0
20230717,113900,47103000,5200,5200,5200,5200,0
20230717,113800,47103000,5200,5200,5200,5200,0
20230717,113700,47103000,5200,5200,5200,5200,0
20230717,113600,47103000,5200,5200,5200,5200,0
20230717,113500,47103000,5200,5200,5200,5200,0
20230717,113400,47103000,5200,5200,5200,5200,0
20230717,113300,47103000,5200,5200,5200,5200,0
20230717,113200,47103000,5200,5200,5200,5200,0
20230717,113100,47103000,5200,5200,5200,5200,0
20230717,113000,47103000,5200,5200,5200,5200,0
20230717,112900,47103000,5200,5200,5200,5200,0
20230717,112800,47103000,5200,5200,5200,5200,0
20230717,112700,47103000,5200,5200,5200,5200,0
20230717,112600,47103000,5200,5200,5200,5200,0
20230717,112500,47103000,5200,5200,5200,5200,0
20230717,112400,47103000,5200,5200,5200,5200,0
20230717,112300,47103000,5200,5200,5200,5200,0
20230717,112200,47103000,5200,5200,5200,5200,0
20230717,112100,47103000,5200,5200,5200,5200,0
20230717,112000,47103000,5200,5200,5200,5200,0
20230717,111900,47103000,5200,5200,5200,5200,0
20230717,111800,47103000,5200,5200,5200,5200,0
20230717,111700,47103000,5200,5200,5200,5200,0
20230717,111600,47103000,5200,5200,5200,5200,0
20230717,111500,47103000,5200,5200,5200,5200,0
20230717,111400,47103000,5200,5200,5200,5200,0
20230717,111300,47103000,5200,5200,5200,5200,0
20230717,111200,47103000,5200,5200,5200,5200,0
20230717,111100,47103000,5200,5200,5200,5200,0
20230717,111000,47103000,5200,5200,5200,5200,0
20230717,110900,47103000,5200,5200,5200,5200,0
20230717,110800,47103000,5200,5200,5200,5200,0
20230717,110700,47103000,5200,5200,5200,5200,5
20230717,110600,47077000,5200,5200,5200,5200,0
20230717,110500,47077000,5200,5200,5200,5200,80
20230717,110400,46661000,5190,5200,5200,5190,244
20230717,110300,45392350,5200,5200,5200,5200,0
20230717,110200,45392350,5200,5200,5200,5200,0
20230717,110100,45392350,5200,5200,5200,5200,0
20230717,110000,45392350,5200,5200,5200,5200,0
20230717,105900,45392350,5200,5200,5200,5200,0
20230717,105800,45392350,5200,5200,5200,5200,0
20230717,105700,45392350,5200,5200,5200,5200,0
20230717,105600,45392350,5200,5200,5200,5200,0
20230717,105500,45392350,5200,5200,5200,5200,0
20230717,105400,45392350,5200,5200,5200,5200,0
20230717,105300,45392350,5200,5200,5200,5200,0
20230717,105200,45392350,5200,5200,5200,5200,0
20230717,105100,45392350,5200,5200,5200,5200,0
20230717,105000,45392350,5200,5200,5200,5200,18
20230717,104900,45298750,5190,5190,5190,5190,58
20230717,104800,44997730,5200,5200,5200,5200,0
20230717,104700,44997730,5200,5200,5200,5200,0
20230717,104600,44997730,5200,5190,5200,5190,788
20230717,104500,40903990,5190,5190,5190,5190,0
20230717,104400,40903990,5190,5190,5190,5190,6
20230717,104300,40872850,5190,5190,5190,5190,0
20230717,104200,40872850,5190,5190,5190,5190,0
20230717,104100,40872850,5190,5190,5190,5190,20
20230717,104000,40769050,5180,5180,5180,5180,50
20230717,103900,40510050,5180,5180,5180,5180,86
20230717,103800,40064570,5180,5210,5210,5170,2020
20230717,103700,29593270,5210,5210,5210,5210,0
20230717,103600,29593270,5210,5210,5210,5210,0
20230717,103500,29593270,5210,5210,5210,5210,0
20230717,103400,29593270,5210,5210,5210,5210,0
20230717,103300,29593270,5210,5210,5210,5210,0
20230717,103200,29593270,5210,5210,5210,5210,0
20230717,103100,29593270,5210,5210,5210,5210,0
20230717,103000,29593270,5210,5210,5210,5210,0
20230717,102900,29593270,5210,5210,5210,5210,0
20230717,102800,29593270,5210,5210,5210,5210,0
20230717,102700,29593270,5210,5210,5210,5210,0
20230717,102600,29593270,5210,5210,5210,5210,0
20230717,102500,29593270,5210,5210,5210,5210,0
20230717,102400,29593270,5210,5220,5220,5210,394
20230717,102300,27536640,5260,5260,5260,5260,0
20230717,102200,27536640,5260,5260,5260,5260,0
20230717,102100,27536640,5260,5260,5260,5260,0
20230717,102000,27536640,5260,5260,5260,5260,0
20230717,101900,27536640,5260,5260,5260,5260,0
20230717,101800,27536640,5260,5260,5260,5260,0
20230717,101700,27536640,5260,5230,5260,5230,200
20230717,101600,26488670,5230,5230,5230,5230,0
20230717,101500,26488670,5230,5230,5230,5230,0
20230717,101400,26488670,5230,5230,5230,5230,0
20230717,101300,26488670,5230,5230,5230,5230,0
20230717,101200,26488670,5230,5230,5230,5230,0
20230717,101100,26488670,5230,5230,5230,5230,0
20230717,101000,26488670,5230,5230,5230,5230,0
20230717,100900,26488670,5230,5230,5230,5230,5
20230717,100800,26462520,5230,5230,5230,5230,0
20230717,100700,26462520,5230,5230,5230,5230,0
20230717,100600,26462520,5230,5230,5230,5230,0
20230717,100500,26462520,5230,5230,5230,5230,43
20230717,100400,26237630,5230,5190,5230,5190,173
20230717,100300,25335810,5180,5180,5180,5180,0
20230717,100200,25335810,5180,5180,5180,5180,0
20230717,100100,25335810,5180,5180,5180,5180,0
20230717,100000,25335810,5180,5180,5180,5180,0
20230717,095900,25335810,5180,5180,5180,5180,1
20230717,095800,25330630,5190,5190,5190,5190,0
20230717,095700,25330630,5190,5190,5190,5190,7
20230717,095600,25294300,5200,5200,5200,5200,0
20230717,095500,25294300,5200,5200,5200,5200,0
20230717,095400,25294300,5200,5200,5200,5200,10
20230717,095300,25242300,5200,5200,5200,5200,19
20230717,095200,25143500,5190,5190,5190,5190,0
20230717,095100,25143500,5190,5190,5190,5190,0
20230717,095000,25143500,5190,5190,5190,5190,0
20230717,094900,25143500,5190,5190,5190,5190,0
20230717,094800,25143500,5190,5190,5190,5190,0
20230717,094700,25143500,5190,5180,5190,5170,604
20230717,094600,22016910,5180,5180,5180,5180,6
20230717,094500,21985830,5190,5190,5190,5190,1
20230717,094400,21980640,5180,5180,5180,5180,14
20230717,094300,21908120,5180,5180,5180,5180,0
20230717,094200,21908120,5180,5180,5180,5180,0
20230717,094100,21908120,5180,5180,5180,5180,0
20230717,094000,21908120,5180,5180,5180,5170,2328
20230717,093900,9864610,5180,5180,5180,5180,0
20230717,093800,9864610,5180,5180,5180,5180,285
20230717,093700,8388310,5190,5190,5190,5190,320
20230717,093600,6727510,5200,5200,5200,5200,0
20230717,093500,6727510,5200,5200,5200,5200,5
20230717,093400,6701510,5220,5220,5220,5220,0
20230717,093300,6701510,5220,5220,5220,5220,2
20230717,093200,6691070,5210,5210,5210,5210,0
20230717,093100,6691070,5210,5210,5210,5210,94
20230717,093000,6201330,5200,5200,5200,5200,0
20230717,092900,6201330,5200,5200,5200,5200,0
20230717,092800,6201330,5200,5200,5200,5200,0
20230717,092700,6201330,5200,5200,5200,5200,0
20230717,092600,6201330,5200,5200,5200,5200,0
20230717,092500,6201330,5200,5200,5200,5200,0
20230717,092400,6201330,5200,5200,5200,5200,2
20230717,092300,6190930,5200,5200,5200,5200,0
20230717,092200,6190930,5200,5200,5200,5200,0
20230717,092100,6190930,5200,5200,5200,5200,5
20230717,092000,6164930,5200,5200,5200,5200,0
20230717,091900,6164930,5200,5200,5200,5200,20
20230717,091800,6060930,5200,5200,5200,5200,1
20230717,091700,6055730,5200,5200,5200,5200,2
20230717,091600,6045330,5200,5190,5220,5190,143
20230717,091500,5302940,5210,5210,5210,5200,7
20230717,091400,5266510,5210,5210,5210,5210,0
20230717,091300,5266510,5210,5220,5220,5210,2
20230717,091200,5256080,5200,5180,5210,5180,29
20230717,091100,5105490,5170,5180,5180,5170,70
20230717,091000,4743580,5180,5180,5180,5180,369
20230717,090900,2832160,5180,5180,5180,5180,0
20230717,090800,2832160,5180,5180,5180,5180,0
20230717,090700,2832160,5180,5180,5180,5180,300
20230717,090600,1278160,5220,5200,5220,5190,73
20230717,090500,898710,5210,5220,5220,5210,64
20230717,090400,564890,5220,5220,5220,5220,0
20230717,090300,564890,5220,5220,5220,5220,0
20230717,090200,564890,5220,5250,5250,5220,20
20230717,090100,460210,5270,5270,5270,5270,0
20230717,090000,460210,5270,5290,5290,5270,87