KissMeData/044450/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,192200,1629820530,9270,9270,9270,9270,343
20230713,192100,1629820530,9270,9270,9270,9270,0
20230713,192000,1629820530,9270,9270,9270,9270,0
20230713,191900,1629820530,9270,9270,9270,9270,0
20230713,191800,1629820530,9270,9270,9270,9270,0
20230713,191700,1629820530,9270,9270,9270,9270,0
20230713,191600,1629820530,9270,9270,9270,9270,0
20230713,191500,1629820530,9270,9270,9270,9270,0
20230713,191400,1629820530,9270,9270,9270,9270,0
20230713,191300,1629820530,9270,9270,9270,9270,0
20230713,191200,1629820530,9270,9270,9270,9270,0
20230713,191100,1629820530,9270,9270,9270,9270,0
20230713,191000,1629820530,9270,9270,9270,9270,0
20230713,190900,1629820530,9270,9270,9270,9270,0
20230713,190800,1629820530,9270,9270,9270,9270,0
20230713,190700,1629820530,9270,9270,9270,9270,0
20230713,190600,1629820530,9270,9270,9270,9270,0
20230713,190500,1629820530,9270,9270,9270,9270,0
20230713,190400,1629820530,9270,9270,9270,9270,0
20230713,190300,1629820530,9270,9270,9270,9270,0
20230713,190200,1629820530,9270,9270,9270,9270,0
20230713,190100,1629820530,9270,9270,9270,9270,0
20230713,190000,1629820530,9270,9270,9270,9270,0
20230713,185900,1629820530,9270,9270,9270,9270,0
20230713,185800,1629820530,9270,9270,9270,9270,0
20230713,185700,1629820530,9270,9270,9270,9270,0
20230713,185600,1629820530,9270,9270,9270,9270,0
20230713,185500,1629820530,9270,9270,9270,9270,0
20230713,185400,1629820530,9270,9270,9270,9270,0
20230713,185300,1629820530,9270,9270,9270,9270,0
20230713,185200,1629820530,9270,9270,9270,9270,343
20230713,185100,1629820530,9270,9270,9270,9270,0
20230713,185000,1629820530,9270,9270,9270,9270,0
20230713,184900,1629820530,9270,9270,9270,9270,0
20230713,184800,1629820530,9270,9270,9270,9270,0
20230713,184700,1629820530,9270,9270,9270,9270,0
20230713,184600,1629820530,9270,9270,9270,9270,0
20230713,184500,1629820530,9270,9270,9270,9270,0
20230713,184400,1629820530,9270,9270,9270,9270,0
20230713,184300,1629820530,9270,9270,9270,9270,0
20230713,184200,1629820530,9270,9270,9270,9270,0
20230713,184100,1629820530,9270,9270,9270,9270,0
20230713,184000,1629820530,9270,9270,9270,9270,0
20230713,183900,1629820530,9270,9270,9270,9270,0
20230713,183800,1629820530,9270,9270,9270,9270,0
20230713,183700,1629820530,9270,9270,9270,9270,0
20230713,183600,1629820530,9270,9270,9270,9270,0
20230713,183500,1629820530,9270,9270,9270,9270,0
20230713,183400,1629820530,9270,9270,9270,9270,0
20230713,183300,1629820530,9270,9270,9270,9270,0
20230713,183200,1629820530,9270,9270,9270,9270,0
20230713,183100,1629820530,9270,9270,9270,9270,0
20230713,183000,1629820530,9270,9270,9270,9270,0
20230713,182900,1629820530,9270,9270,9270,9270,0
20230713,182800,1629820530,9270,9270,9270,9270,0
20230713,182700,1629820530,9270,9270,9270,9270,0
20230713,182600,1629820530,9270,9270,9270,9270,0
20230713,182500,1629820530,9270,9270,9270,9270,0
20230713,182400,1629820530,9270,9270,9270,9270,0
20230713,182300,1629820530,9270,9270,9270,9270,0
20230713,182200,1629820530,9270,9270,9270,9270,343
20230713,182100,1629820530,9270,9270,9270,9270,0
20230713,182000,1629820530,9270,9270,9270,9270,0
20230713,181900,1629820530,9270,9270,9270,9270,0
20230713,181800,1629820530,9270,9270,9270,9270,0
20230713,181700,1629820530,9270,9270,9270,9270,0
20230713,181600,1629820530,9270,9270,9270,9270,0
20230713,181500,1629820530,9270,9270,9270,9270,0
20230713,181400,1629820530,9270,9270,9270,9270,0
20230713,181300,1629820530,9270,9270,9270,9270,0
20230713,181200,1629820530,9270,9270,9270,9270,0
20230713,181100,1629820530,9270,9270,9270,9270,0
20230713,181000,1629820530,9270,9270,9270,9270,0
20230713,180900,1629820530,9270,9270,9270,9270,0
20230713,180800,1629820530,9270,9270,9270,9270,0
20230713,180700,1629820530,9270,9270,9270,9270,0
20230713,180600,1629820530,9270,9270,9270,9270,0
20230713,180500,1629820530,9270,9270,9270,9270,0
20230713,180400,1629820530,9270,9270,9270,9270,0
20230713,180300,1629820530,9270,9270,9270,9270,0
20230713,180200,1629820530,9270,9270,9270,9270,0
20230713,180100,1629820530,9270,9270,9270,9270,0
20230713,180000,1629820530,9270,9270,9270,9270,0
20230713,175900,1629820530,9270,9270,9270,9270,0
20230713,175800,1629820530,9270,9270,9270,9270,0
20230713,175700,1629820530,9270,9270,9270,9270,0
20230713,175600,1629820530,9270,9270,9270,9270,0
20230713,175500,1629820530,9270,9270,9270,9270,0
20230713,175400,1629820530,9270,9270,9270,9270,0
20230713,175300,1629820530,9270,9270,9270,9270,0
20230713,175200,1629820530,9270,9270,9270,9270,343
20230713,175100,1629820530,9270,9270,9270,9270,0
20230713,175000,1629820530,9270,9270,9270,9270,0
20230713,174900,1629820530,9270,9270,9270,9270,0
20230713,174800,1629820530,9270,9270,9270,9270,0
20230713,174700,1629820530,9270,9270,9270,9270,0
20230713,174600,1629820530,9270,9270,9270,9270,0
20230713,174500,1629820530,9270,9270,9270,9270,0
20230713,174400,1629820530,9270,9270,9270,9270,0
20230713,174300,1629820530,9270,9270,9270,9270,0
20230713,174200,1629820530,9270,9270,9270,9270,0
20230713,174100,1629820530,9270,9270,9270,9270,0
20230713,174000,1629820530,9270,9270,9270,9270,0
20230713,173900,1629820530,9270,9270,9270,9270,0
20230713,173800,1629820530,9270,9270,9270,9270,0
20230713,173700,1629820530,9270,9270,9270,9270,0
20230713,173600,1629820530,9270,9270,9270,9270,0
20230713,173500,1629820530,9270,9270,9270,9270,0
20230713,173400,1629820530,9270,9270,9270,9270,0
20230713,173300,1629820530,9270,9270,9270,9270,0
20230713,173200,1629820530,9270,9270,9270,9270,0
20230713,173100,1629820530,9270,9270,9270,9270,0
20230713,173000,1629820530,9270,9270,9270,9270,0
20230713,172900,1629820530,9270,9270,9270,9270,0
20230713,172800,1629820530,9270,9270,9270,9270,0
20230713,172700,1629820530,9270,9270,9270,9270,0
20230713,172600,1629820530,9270,9270,9270,9270,0
20230713,172500,1629820530,9270,9270,9270,9270,0
20230713,172400,1629820530,9270,9270,9270,9270,0
20230713,172300,1629820530,9270,9270,9270,9270,0
20230713,172200,1629820530,9270,9270,9270,9270,343
20230713,172100,1629820530,9270,9270,9270,9270,0
20230713,172000,1629820530,9270,9270,9270,9270,0
20230713,171900,1629820530,9270,9270,9270,9270,0
20230713,171800,1629820530,9270,9270,9270,9270,0
20230713,171700,1629820530,9270,9270,9270,9270,0
20230713,171600,1629820530,9270,9270,9270,9270,0
20230713,171500,1629820530,9270,9270,9270,9270,0
20230713,171400,1629820530,9270,9270,9270,9270,0
20230713,171300,1629820530,9270,9270,9270,9270,0
20230713,171200,1629820530,9270,9270,9270,9270,0
20230713,171100,1629820530,9270,9270,9270,9270,0
20230713,171000,1629820530,9270,9270,9270,9270,0
20230713,170900,1629820530,9270,9270,9270,9270,0
20230713,170800,1629820530,9270,9270,9270,9270,0
20230713,170700,1629820530,9270,9270,9270,9270,0
20230713,170600,1629820530,9270,9270,9270,9270,0
20230713,170500,1629820530,9270,9270,9270,9270,0
20230713,170400,1629820530,9270,9270,9270,9270,0
20230713,170300,1629820530,9270,9270,9270,9270,0
20230713,170200,1629820530,9270,9270,9270,9270,0
20230713,170100,1629820530,9270,9270,9270,9270,0
20230713,170000,1629820530,9270,9270,9270,9270,0
20230713,165900,1629820530,9270,9270,9270,9270,0
20230713,165800,1629820530,9270,9270,9270,9270,0
20230713,165700,1629820530,9270,9270,9270,9270,0
20230713,165600,1629820530,9270,9270,9270,9270,0
20230713,165500,1629820530,9270,9270,9270,9270,0
20230713,165400,1629820530,9270,9270,9270,9270,0
20230713,165300,1629820530,9270,9270,9270,9270,0
20230713,165200,1629820530,9270,9270,9270,9270,343
20230713,165100,1629820530,9270,9270,9270,9270,0
20230713,165000,1629820530,9270,9270,9270,9270,0
20230713,164900,1629820530,9270,9270,9270,9270,0
20230713,164800,1629820530,9270,9270,9270,9270,0
20230713,164700,1629820530,9270,9270,9270,9270,0
20230713,164600,1629820530,9270,9270,9270,9270,0
20230713,164500,1629820530,9270,9270,9270,9270,0
20230713,164400,1629820530,9270,9270,9270,9270,0
20230713,164300,1629820530,9270,9270,9270,9270,0
20230713,164200,1629820530,9270,9270,9270,9270,0
20230713,164100,1629820530,9270,9270,9270,9270,0
20230713,164000,1629820530,9270,9270,9270,9270,0
20230713,163900,1629820530,9270,9270,9270,9270,0
20230713,163800,1629820530,9270,9270,9270,9270,0
20230713,163700,1629820530,9270,9270,9270,9270,0
20230713,163600,1629820530,9270,9270,9270,9270,0
20230713,163500,1629820530,9270,9270,9270,9270,0
20230713,163400,1629820530,9270,9270,9270,9270,0
20230713,163300,1629820530,9270,9270,9270,9270,0
20230713,163200,1629820530,9270,9270,9270,9270,0
20230713,163100,1629820530,9270,9270,9270,9270,0
20230713,163000,1629820530,9270,9270,9270,9270,0
20230713,162900,1629820530,9270,9270,9270,9270,0
20230713,162800,1629820530,9270,9270,9270,9270,0
20230713,162700,1629820530,9270,9270,9270,9270,0
20230713,162600,1629820530,9270,9270,9270,9270,0
20230713,162500,1629820530,9270,9270,9270,9270,0
20230713,162400,1629820530,9270,9270,9270,9270,0
20230713,162300,1629820530,9270,9270,9270,9270,0
20230713,162200,1629820530,9270,9270,9270,9270,343
20230713,162100,1629820530,9270,9270,9270,9270,0
20230713,162000,1629820530,9270,9270,9270,9270,0
20230713,161900,1629820530,9270,9270,9270,9270,0
20230713,161800,1629820530,9270,9270,9270,9270,0
20230713,161700,1629820530,9270,9270,9270,9270,0
20230713,161600,1629820530,9270,9270,9270,9270,0
20230713,161500,1629820530,9270,9270,9270,9270,0
20230713,161400,1629820530,9270,9270,9270,9270,0
20230713,161300,1629820530,9270,9270,9270,9270,0
20230713,161200,1629820530,9270,9270,9270,9270,0
20230713,161100,1629820530,9270,9270,9270,9270,0
20230713,161000,1629820530,9270,9270,9270,9270,0
20230713,160900,1629820530,9270,9270,9270,9270,0
20230713,160800,1629820530,9270,9270,9270,9270,0
20230713,160700,1629820530,9270,9270,9270,9270,0
20230713,160600,1629820530,9270,9270,9270,9270,0
20230713,160500,1629820530,9270,9270,9270,9270,0
20230713,160400,1629820530,9270,9270,9270,9270,0
20230713,160300,1629820530,9270,9270,9270,9270,0
20230713,160200,1629820530,9270,9270,9270,9270,0
20230713,160100,1629820530,9270,9270,9270,9270,0
20230713,160000,1629820530,9270,9270,9270,9270,0
20230713,155900,1629820530,9270,9270,9270,9270,0
20230713,155800,1629820530,9270,9270,9270,9270,0
20230713,155700,1629820530,9270,9270,9270,9270,0
20230713,155600,1629820530,9270,9270,9270,9270,0
20230713,155500,1629820530,9270,9270,9270,9270,0
20230713,155400,1629820530,9270,9270,9270,9270,0
20230713,155300,1629820530,9270,9270,9270,9270,0
20230713,155200,1629820530,9270,9270,9270,9270,343
20230713,155100,1629820530,9270,9270,9270,9270,0
20230713,155000,1629820530,9270,9270,9270,9270,0
20230713,154900,1629820530,9270,9270,9270,9270,0
20230713,154800,1629820530,9270,9270,9270,9270,0
20230713,154700,1629820530,9270,9270,9270,9270,0
20230713,154600,1629820530,9270,9270,9270,9270,0
20230713,154500,1629820530,9270,9270,9270,9270,0
20230713,154400,1629820530,9270,9270,9270,9270,0
20230713,154300,1629820530,9270,9270,9270,9270,0
20230713,154200,1629820530,9270,9270,9270,9270,0
20230713,154100,1629820530,9270,9270,9270,9270,0
20230713,154000,1629820530,9270,9270,9270,9270,0
20230713,153900,1629820530,9270,9270,9270,9270,0
20230713,153800,1629820530,9270,9270,9270,9270,0
20230713,153700,1629820530,9270,9270,9270,9270,0
20230713,153600,1629820530,9270,9270,9270,9270,0
20230713,153500,1629820530,9270,9270,9270,9270,0
20230713,153400,1629820530,9270,9270,9270,9270,0
20230713,153300,1629820530,9270,9270,9270,9270,0
20230713,153200,1629820530,9270,9270,9270,9270,0
20230713,153100,1629820530,9270,9270,9270,9270,0
20230713,153000,1629820530,9270,9270,9270,9270,343
20230713,152900,1626640920,9270,9270,9270,9270,0
20230713,152800,1626640920,9270,9270,9270,9270,0
20230713,152700,1626640920,9270,9270,9270,9270,0
20230713,152600,1626640920,9270,9270,9270,9270,0
20230713,152500,1626640920,9270,9270,9270,9270,0
20230713,152400,1626640920,9270,9270,9270,9270,0
20230713,152300,1626640920,9270,9270,9270,9270,0
20230713,152200,1626640920,9270,9270,9270,9270,0
20230713,152100,1626640920,9270,9270,9270,9270,0
20230713,152000,1626640920,9270,9270,9270,9270,0
20230713,151900,1626640920,9270,9270,9270,9240,494
20230713,151800,1622073200,9280,9280,9280,9280,151
20230713,151700,1620671920,9280,9280,9280,9280,28
20230713,151600,1620412080,9280,9280,9280,9250,322
20230713,151500,1617428090,9270,9300,9300,9260,626
20230713,151400,1611621280,9300,9300,9300,9300,233
20230713,151300,1609454380,9300,9310,9310,9270,488
20230713,151200,1604924030,9310,9300,9310,9300,441
20230713,151100,1600819920,9310,9280,9310,9280,444
20230713,151000,1596692710,9310,9310,9310,9270,245
20230713,150900,1594414490,9310,9290,9310,9290,479
20230713,150800,1589957550,9310,9280,9310,9280,309
20230713,150700,1587085380,9310,9310,9310,9300,418
20230713,150600,1583196020,9310,9310,9310,9310,131
20230713,150500,1581976410,9310,9290,9310,9290,435
20230713,150400,1577933900,9290,9300,9310,9280,309
20230713,150300,1575061010,9310,9310,9310,9300,310
20230713,150200,1572175940,9300,9310,9310,9300,375
20230713,150100,1568686880,9310,9300,9310,9300,286
20230713,150000,1566024510,9310,9310,9310,9300,256
20230713,145900,1563641440,9290,9300,9310,9290,514
20230713,145800,1558862640,9300,9310,9310,9300,403
20230713,145700,1555113070,9310,9310,9310,9300,343
20230713,145600,1551921840,9310,9310,9310,9310,224
20230713,145500,1549836400,9300,9300,9310,9300,463
20230713,145400,1545529170,9310,9310,9310,9300,256
20230713,145300,1543146800,9310,9310,9310,9300,276
20230713,145200,1540578380,9310,9300,9310,9300,160
20230713,145100,1539090170,9300,9300,9310,9300,305
20230713,145000,1536252480,9310,9300,9310,9300,160
20230713,144900,1534764110,9310,9300,9320,9300,276
20230713,144800,1532193830,9310,9280,9310,9280,528
20230713,144700,1527290270,9290,9290,9300,9280,296
20230713,144600,1524540970,9280,9280,9280,9280,266
20230713,144500,1522072490,9280,9250,9280,9250,1305
20230713,144400,1509987470,9250,9250,9250,9250,234
20230713,144300,1507822970,9250,9250,9250,9250,148
20230713,144200,1506453970,9250,9240,9250,9240,10
20230713,144100,1506361490,9240,9240,9240,9240,350
20230713,144000,1503127490,9230,9230,9230,9230,0
20230713,143900,1503127490,9230,9230,9230,9230,0
20230713,143800,1503127490,9230,9230,9230,9230,0
20230713,143700,1503127490,9230,9240,9240,9230,102
20230713,143600,1502185930,9240,9240,9240,9240,21
20230713,143500,1501991890,9230,9230,9230,9230,89
20230713,143400,1501170420,9240,9240,9240,9240,92
20230713,143300,1500320340,9240,9240,9240,9240,500
20230713,143200,1495700340,9240,9240,9240,9240,0
20230713,143100,1495700340,9240,9240,9240,9240,0
20230713,143000,1495700340,9240,9240,9240,9240,0
20230713,142900,1495700340,9240,9240,9240,9240,131
20230713,142800,1494489900,9240,9240,9240,9240,31
20230713,142700,1494203460,9240,9250,9250,9240,366
20230713,142600,1490819960,9250,9250,9250,9250,500
20230713,142500,1486194960,9250,9250,9250,9250,0
20230713,142400,1486194960,9250,9250,9250,9250,0
20230713,142300,1486194960,9250,9250,9250,9250,0
20230713,142200,1486194960,9250,9250,9250,9250,155
20230713,142100,1484761210,9250,9250,9250,9250,0
20230713,142000,1484761210,9250,9250,9250,9250,131
20230713,141900,1483549460,9250,9250,9250,9250,0
20230713,141800,1483549460,9250,9260,9260,9250,105
20230713,141700,1482578160,9250,9250,9250,9250,0
20230713,141600,1482578160,9250,9250,9250,9250,0
20230713,141500,1482578160,9250,9250,9250,9250,100
20230713,141400,1481653160,9250,9250,9250,9250,0
20230713,141300,1481653160,9250,9250,9250,9250,150
20230713,141200,1480265660,9250,9250,9250,9250,2
20230713,141100,1480247160,9240,9240,9240,9240,0
20230713,141000,1480247160,9240,9240,9240,9240,0
20230713,140900,1480247160,9240,9240,9240,9240,0
20230713,140800,1480247160,9240,9240,9240,9240,0
20230713,140700,1480247160,9240,9260,9260,9240,1735
20230713,140600,1464201060,9270,9270,9270,9270,366
20230713,140500,1460808240,9260,9260,9260,9260,42
20230713,140400,1460419320,9260,9260,9260,9260,0
20230713,140300,1460419320,9260,9260,9260,9260,0
20230713,140200,1460419320,9260,9260,9260,9260,2
20230713,140100,1460400800,9270,9270,9270,9270,5
20230713,140000,1460354450,9260,9250,9260,9250,94
20230713,135900,1459484250,9250,9240,9270,9240,5711
20230713,135800,1406657140,9240,9230,9240,9230,43
20230713,135700,1406259830,9230,9240,9240,9230,972
20230713,135600,1397279010,9250,9290,9290,9240,5576
20230713,135500,1345651910,9290,9290,9290,9290,42
20230713,135400,1345261730,9290,9290,9290,9290,3
20230713,135300,1345233860,9290,9290,9290,9290,194
20230713,135200,1343431600,9290,9290,9290,9290,0
20230713,135100,1343431600,9290,9290,9290,9290,2
20230713,135000,1343413020,9280,9280,9280,9280,5
20230713,134900,1343366620,9280,9280,9280,9280,217
20230713,134800,1341352860,9280,9280,9280,9280,2
20230713,134700,1341334300,9290,9290,9290,9290,100
20230713,134600,1340405300,9290,9290,9290,9290,25
20230713,134500,1340173050,9270,9290,9290,9270,1134
20230713,134400,1329647980,9300,9300,9300,9300,84
20230713,134300,1328866780,9300,9310,9310,9300,50
20230713,134200,1328401600,9310,9310,9310,9310,2
20230713,134100,1328382980,9310,9310,9310,9310,20
20230713,134000,1328196780,9310,9310,9310,9310,0
20230713,133900,1328196780,9310,9310,9310,9310,0
20230713,133800,1328196780,9310,9310,9310,9310,1
20230713,133700,1328187470,9330,9320,9330,9310,135
20230713,133600,1326929840,9320,9320,9320,9320,133
20230713,133500,1325690280,9320,9320,9320,9320,28
20230713,133400,1325429320,9320,9320,9320,9320,0
20230713,133300,1325429320,9320,9320,9320,9320,1485
20230713,133200,1311589120,9310,9310,9310,9310,0
20230713,133100,1311589120,9310,9310,9310,9310,0
20230713,133000,1311589120,9310,9310,9310,9310,46
20230713,132900,1311160860,9310,9310,9310,9310,36
20230713,132800,1310825700,9310,9310,9310,9310,5
20230713,132700,1310779150,9280,9280,9280,9280,207
20230713,132600,1308858190,9280,9280,9280,9280,293
20230713,132500,1306139150,9270,9270,9270,9270,0
20230713,132400,1306139150,9270,9270,9270,9270,0
20230713,132300,1306139150,9270,9280,9280,9270,456
20230713,132200,1301908500,9310,9290,9310,9290,100
20230713,132100,1300979130,9280,9290,9290,9280,1287
20230713,132000,1289030430,9300,9300,9300,9300,0
20230713,131900,1289030430,9300,9300,9300,9300,0
20230713,131800,1289030430,9300,9300,9300,9300,437
20230713,131700,1284966330,9310,9310,9310,9310,4
20230713,131600,1284929090,9310,9310,9310,9310,334
20230713,131500,1281819550,9310,9310,9310,9310,0
20230713,131400,1281819550,9310,9310,9310,9310,204
20230713,131300,1279920310,9310,9310,9310,9310,806
20230713,131200,1272416450,9310,9310,9310,9310,2
20230713,131100,1272397830,9300,9290,9300,9290,21
20230713,131000,1272202640,9290,9290,9290,9290,0
20230713,130900,1272202640,9290,9290,9300,9290,1734
20230713,130800,1256088950,9300,9300,9300,9300,0
20230713,130700,1256088950,9300,9300,9300,9300,22
20230713,130600,1255884350,9300,9300,9300,9300,1078
20230713,130500,1245858950,9280,9280,9280,9280,0
20230713,130400,1245858950,9280,9280,9280,9280,0
20230713,130300,1245858950,9280,9280,9280,9280,20
20230713,130200,1245673350,9270,9270,9270,9270,0
20230713,130100,1245673350,9270,9270,9270,9270,440
20230713,130000,1241594550,9240,9240,9240,9240,1
20230713,125900,1241585310,9260,9260,9260,9260,0
20230713,125800,1241585310,9260,9260,9260,9260,788
20230713,125700,1234288430,9260,9260,9260,9260,0
20230713,125600,1234288430,9260,9250,9260,9250,170
20230713,125500,1232714930,9250,9250,9250,9250,81
20230713,125400,1231965680,9250,9250,9250,9250,729
20230713,125300,1225222430,9230,9230,9230,9230,0
20230713,125200,1225222430,9230,9230,9230,9230,0
20230713,125100,1225222430,9230,9230,9230,9230,0
20230713,125000,1225222430,9230,9240,9240,9230,533
20230713,124900,1220298840,9250,9250,9250,9250,44
20230713,124800,1219891840,9240,9240,9240,9240,0
20230713,124700,1219891840,9240,9240,9240,9240,6
20230713,124600,1219836400,9240,9250,9250,9240,189
20230713,124500,1218088360,9250,9250,9250,9250,0
20230713,124400,1218088360,9250,9250,9250,9250,11
20230713,124300,1217986610,9250,9250,9250,9250,0
20230713,124200,1217986610,9250,9250,9250,9250,2
20230713,124100,1217968110,9240,9240,9240,9240,0
20230713,124000,1217968110,9240,9240,9240,9240,442
20230713,123900,1213884030,9240,9240,9240,9240,420
20230713,123800,1210003230,9240,9240,9240,9240,57
20230713,123700,1209476550,9240,9240,9240,9240,0
20230713,123600,1209476550,9240,9240,9240,9240,1
20230713,123500,1209467310,9240,9240,9240,9240,0
20230713,123400,1209467310,9240,9240,9240,9240,10
20230713,123300,1209374910,9240,9240,9240,9240,59
20230713,123200,1208829750,9240,9240,9240,9240,80
20230713,123100,1208090550,9220,9220,9220,9220,537
20230713,123000,1203139410,9210,9210,9210,9210,0
20230713,122900,1203139410,9210,9210,9210,9210,2000
20230713,122800,1184719410,9210,9210,9210,9210,1
20230713,122700,1184710200,9210,9210,9210,9210,985
20230713,122600,1175638350,9210,9210,9220,9210,1507
20230713,122500,1161757780,9210,9230,9230,9210,7801
20230713,122400,1089813950,9230,9230,9230,9230,0
20230713,122300,1089813950,9230,9230,9230,9230,0
20230713,122200,1089813950,9230,9240,9240,9230,4784
20230713,122100,1045654640,9240,9240,9240,9240,50
20230713,122000,1045192640,9250,9250,9250,9250,7
20230713,121900,1045127890,9240,9240,9240,9240,11
20230713,121800,1045026250,9250,9250,9250,9250,10
20230713,121700,1044933750,9240,9240,9240,9240,0
20230713,121600,1044933750,9240,9240,9240,9240,0
20230713,121500,1044933750,9240,9240,9240,9240,0
20230713,121400,1044933750,9240,9240,9240,9240,0
20230713,121300,1044933750,9240,9240,9240,9240,31
20230713,121200,1044647310,9240,9240,9240,9240,0
20230713,121100,1044647310,9240,9240,9240,9240,0
20230713,121000,1044647310,9240,9240,9240,9240,975
20230713,120900,1035638310,9240,9240,9240,9240,0
20230713,120800,1035638310,9240,9240,9240,9240,50
20230713,120700,1035176310,9240,9240,9240,9240,0
20230713,120600,1035176310,9240,9250,9250,9240,459
20230713,120500,1030934850,9250,9250,9250,9250,250
20230713,120400,1028622350,9260,9260,9260,9260,1
20230713,120300,1028613090,9250,9250,9250,9250,0
20230713,120200,1028613090,9250,9250,9250,9250,114
20230713,120100,1027558590,9250,9250,9250,9250,10
20230713,120000,1027466090,9250,9250,9250,9250,0
20230713,115900,1027466090,9250,9250,9250,9250,0
20230713,115800,1027466090,9250,9250,9250,9250,1
20230713,115700,1027456840,9260,9260,9260,9260,0
20230713,115600,1027456840,9260,9260,9260,9260,0
20230713,115500,1027456840,9260,9260,9260,9260,0
20230713,115400,1027456840,9260,9260,9260,9260,10
20230713,115300,1027364240,9260,9260,9260,9260,0
20230713,115200,1027364240,9260,9260,9260,9260,110
20230713,115100,1026345640,9260,9260,9260,9260,5
20230713,115000,1026299340,9260,9260,9260,9260,0
20230713,114900,1026299340,9260,9260,9260,9260,5
20230713,114800,1026253040,9240,9240,9240,9240,0
20230713,114700,1026253040,9240,9270,9270,9240,2543
20230713,114600,1002732880,9270,9270,9270,9270,0
20230713,114500,1002732880,9270,9270,9270,9270,108
20230713,114400,1001731720,9270,9270,9270,9270,0
20230713,114300,1001731720,9270,9270,9270,9270,99
20230713,114200,1000813990,9270,9270,9270,9270,0
20230713,114100,1000813990,9270,9270,9270,9270,523
20230713,114000,995965780,9260,9260,9260,9260,42
20230713,113900,995576860,9260,9260,9260,9260,100
20230713,113800,994650860,9270,9270,9270,9270,10
20230713,113700,994558160,9260,9270,9270,9260,105
20230713,113600,993585810,9260,9270,9270,9260,95
20230713,113500,992705960,9270,9250,9270,9250,213
20230713,113400,990735670,9260,9270,9270,9260,1000
20230713,113300,981475560,9270,9280,9280,9270,100
20230713,113200,980548260,9280,9280,9280,9280,100
20230713,113100,979620260,9280,9280,9280,9280,0
20230713,113000,979620260,9280,9270,9280,9270,113
20230713,112900,978572620,9280,9280,9280,9280,26
20230713,112800,978331340,9280,9280,9280,9280,0
20230713,112700,978331340,9280,9280,9280,9280,0
20230713,112600,978331340,9280,9280,9280,9280,0
20230713,112500,978331340,9280,9280,9280,9280,100
20230713,112400,977403340,9280,9280,9280,9280,9
20230713,112300,977319820,9280,9280,9280,9280,0
20230713,112200,977319820,9280,9280,9280,9280,49
20230713,112100,976865100,9280,9280,9280,9280,0
20230713,112000,976865100,9280,9280,9280,9280,0
20230713,111900,976865100,9280,9290,9290,9280,20
20230713,111800,976679460,9290,9290,9290,9290,201
20230713,111700,974812170,9300,9300,9300,9300,581
20230713,111600,969408870,9320,9320,9320,9320,0
20230713,111500,969408870,9320,9320,9320,9320,300
20230713,111400,966612870,9320,9320,9320,9320,2
20230713,111300,966594230,9320,9320,9320,9320,0
20230713,111200,966594230,9320,9320,9320,9320,0
20230713,111100,966594230,9320,9320,9320,9320,86
20230713,111000,965792710,9300,9300,9300,9300,0
20230713,110900,965792710,9300,9300,9300,9300,0
20230713,110800,965792710,9300,9300,9300,9300,100
20230713,110700,964862710,9300,9300,9300,9300,107
20230713,110600,963867610,9300,9300,9300,9300,0
20230713,110500,963867610,9300,9300,9300,9300,13
20230713,110400,963746710,9300,9300,9300,9300,5
20230713,110300,963700210,9310,9300,9310,9300,143
20230713,110200,962369710,9300,9300,9300,9300,0
20230713,110100,962369710,9300,9300,9300,9300,0
20230713,110000,962369710,9300,9300,9300,9300,1
20230713,105900,962360410,9300,9300,9300,9300,110
20230713,105800,961337410,9300,9300,9300,9300,726
20230713,105700,954585610,9290,9290,9290,9290,335
20230713,105600,951473460,9290,9320,9320,9290,102
20230713,105500,950524850,9320,9320,9320,9320,1
20230713,105400,950515530,9280,9280,9280,9280,0
20230713,105300,950515530,9280,9280,9280,9280,0
20230713,105200,950515530,9280,9280,9280,9280,0
20230713,105100,950515530,9280,9280,9280,9280,0
20230713,105000,950515530,9280,9280,9280,9280,0
20230713,104900,950515530,9280,9290,9290,9280,16
20230713,104800,950366940,9280,9280,9280,9280,0
20230713,104700,950366940,9280,9280,9280,9280,1
20230713,104600,950357660,9280,9290,9290,9280,214
20230713,104500,948370530,9290,9350,9350,9270,1303
20230713,104400,936264040,9370,9370,9370,9370,0
20230713,104300,936264040,9370,9400,9400,9360,591
20230713,104200,930729680,9400,9400,9420,9390,1592
20230713,104100,915747230,9410,9320,9410,9320,1675
20230713,104000,900075160,9310,9290,9310,9280,866
20230713,103900,892029900,9280,9280,9280,9280,0
20230713,103800,892029900,9280,9280,9280,9280,598
20230713,103700,886480460,9310,9310,9310,9310,505
20230713,103600,881778910,9320,9310,9320,9310,2206
20230713,103500,861239000,9300,9280,9300,9280,896
20230713,103400,852906220,9300,9300,9300,9300,1
20230713,103300,852896920,9280,9280,9280,9280,1
20230713,103200,852887640,9270,9270,9270,9270,3
20230713,103100,852859830,9270,9270,9290,9270,253
20230713,103000,850512090,9270,9270,9270,9270,0
20230713,102900,850512090,9270,9270,9270,9270,1
20230713,102800,850502820,9270,9280,9280,9270,285
20230713,102700,847860820,9300,9290,9300,9290,510
20230713,102600,843117920,9310,9310,9310,9310,0
20230713,102500,843117920,9310,9310,9310,9310,0
20230713,102400,843117920,9310,9310,9310,9310,184
20230713,102300,841404880,9310,9300,9310,9300,399
20230713,102200,837692110,9280,9280,9280,9270,827
20230713,102100,830022490,9270,9250,9270,9250,465
20230713,102000,825716640,9300,9260,9300,9260,1806
20230713,101900,808924040,9260,9250,9260,9230,41
20230713,101800,808544510,9250,9250,9250,9250,442
20230713,101700,804456010,9280,9270,9280,9220,10714
20230713,101600,705301700,9280,9280,9290,9280,1300
20230713,101500,693235450,9300,9300,9300,9300,324
20230713,101400,690222250,9300,9290,9300,9290,677
20230713,101300,683928420,9290,9290,9290,9290,0
20230713,101200,683928420,9290,9290,9290,9290,3
20230713,101100,683900550,9280,9320,9320,9280,2049
20230713,101000,664845570,9320,9330,9350,9320,262
20230713,100900,662400950,9330,9340,9350,9330,601
20230713,100800,656781680,9330,9330,9330,9330,10
20230713,100700,656688380,9330,9330,9330,9330,11
20230713,100600,656585750,9330,9340,9340,9330,15
20230713,100500,656445740,9340,9340,9340,9340,62
20230713,100400,655866660,9330,9330,9330,9330,10
20230713,100300,655773360,9330,9330,9330,9330,68
20230713,100200,655138920,9330,9320,9330,9320,9
20230713,100100,655054970,9320,9320,9320,9320,157
20230713,100000,653591730,9320,9320,9320,9320,9
20230713,095900,653507850,9340,9310,9340,9310,480
20230713,095800,649030060,9310,9310,9310,9310,2
20230713,095700,649011440,9310,9320,9320,9310,316
20230713,095600,646068060,9320,9350,9350,9320,69
20230713,095500,645423760,9340,9340,9340,9340,0
20230713,095400,645423760,9340,9340,9340,9340,1
20230713,095300,645414420,9340,9350,9350,9340,433
20230713,095200,641368060,9360,9360,9360,9360,200
20230713,095100,639496060,9340,9390,9390,9340,701
20230713,095000,632932700,9360,9330,9500,9330,14325
20230713,094900,497745600,9350,9340,9350,9340,635
20230713,094800,491813900,9340,9320,9340,9300,1360
20230713,094700,479141630,9320,9300,9320,9300,113
20230713,094600,478090710,9340,9330,9340,9330,1200
20230713,094500,466884960,9300,9300,9300,9300,178
20230713,094400,465229560,9310,9320,9350,9310,638
20230713,094300,459288280,9320,9320,9320,9320,4
20230713,094200,459251000,9320,9320,9320,9320,7
20230713,094100,459185760,9310,9310,9310,9310,400
20230713,094000,455461760,9340,9320,9340,9320,1212
20230713,093900,444151860,9340,9340,9340,9340,0
20230713,093800,444151860,9340,9320,9340,9320,465
20230713,093700,439810390,9320,9320,9320,9320,337
20230713,093600,436669550,9310,9320,9320,9310,200
20230713,093500,434806550,9320,9300,9320,9300,384
20230713,093400,431234560,9300,9280,9300,9280,326
20230713,093300,428208400,9280,9290,9290,9280,609
20230713,093200,422551860,9290,9280,9290,9280,622
20230713,093100,416778700,9280,9280,9280,9280,3
20230713,093000,416750860,9280,9280,9280,9280,0
20230713,092900,416750860,9280,9280,9280,9280,50
20230713,092800,416286860,9280,9280,9280,9280,2
20230713,092700,416268300,9280,9260,9280,9260,1027
20230713,092600,406753180,9220,9220,9240,9220,797
20230713,092500,399390640,9210,9210,9210,9210,0
20230713,092400,399390640,9210,9230,9230,9210,456
20230713,092300,395187360,9230,9210,9230,9200,816
20230713,092200,387670080,9210,9250,9250,9190,4872
20230713,092100,342804630,9260,9260,9260,9260,7
20230713,092000,342739810,9260,9260,9260,9250,721
20230713,091900,336066350,9260,9290,9290,9250,532
20230713,091800,331142200,9250,9250,9250,9250,0
20230713,091700,331142200,9250,9270,9270,9250,8461
20230713,091600,252770390,9280,9300,9300,9280,606
20230713,091500,247146670,9300,9310,9310,9300,1803
20230713,091400,230378760,9300,9300,9310,9300,171
20230713,091300,228788450,9310,9320,9320,9310,333
20230713,091200,225686670,9320,9310,9320,9310,591
20230713,091100,220184410,9310,9310,9320,9300,758
20230713,091000,213129010,9310,9270,9310,9270,804
20230713,090900,205654730,9270,9280,9280,9270,2699
20230713,090800,180633880,9270,9280,9280,9270,1100
20230713,090700,170428310,9290,9290,9300,9280,426
20230713,090600,166471810,9300,9320,9320,9300,26
20230713,090500,166229910,9340,9340,9340,9330,66
20230713,090400,165613490,9310,9310,9310,9300,5421
20230713,090300,115145260,9310,9310,9360,9310,526
20230713,090200,110248150,9310,9320,9390,9310,410
20230713,090100,106428720,9320,9320,9400,9320,4252
20230713,090000,66564120,9310,9410,9410,9310,7078