KissMeData/013360/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,185600,255017480,2100,2100,2100,2100,8029
20230713,185500,255017480,2100,2100,2100,2100,0
20230713,185400,255017480,2100,2100,2100,2100,0
20230713,185300,255017480,2100,2100,2100,2100,0
20230713,185200,255017480,2100,2100,2100,2100,0
20230713,185100,255017480,2100,2100,2100,2100,0
20230713,185000,255017480,2100,2100,2100,2100,0
20230713,184900,255017480,2100,2100,2100,2100,0
20230713,184800,255017480,2100,2100,2100,2100,0
20230713,184700,255017480,2100,2100,2100,2100,0
20230713,184600,255017480,2100,2100,2100,2100,0
20230713,184500,255017480,2100,2100,2100,2100,0
20230713,184400,255017480,2100,2100,2100,2100,0
20230713,184300,255017480,2100,2100,2100,2100,0
20230713,184200,255017480,2100,2100,2100,2100,0
20230713,184100,255017480,2100,2100,2100,2100,0
20230713,184000,255017480,2100,2100,2100,2100,0
20230713,183900,255017480,2100,2100,2100,2100,0
20230713,183800,255017480,2100,2100,2100,2100,0
20230713,183700,255017480,2100,2100,2100,2100,0
20230713,183600,255017480,2100,2100,2100,2100,0
20230713,183500,255017480,2100,2100,2100,2100,0
20230713,183400,255017480,2100,2100,2100,2100,0
20230713,183300,255017480,2100,2100,2100,2100,0
20230713,183200,255017480,2100,2100,2100,2100,0
20230713,183100,255017480,2100,2100,2100,2100,0
20230713,183000,255017480,2100,2100,2100,2100,0
20230713,182900,255017480,2100,2100,2100,2100,0
20230713,182800,255017480,2100,2100,2100,2100,0
20230713,182700,255017480,2100,2100,2100,2100,0
20230713,182600,255017480,2100,2100,2100,2100,8029
20230713,182500,255017480,2100,2100,2100,2100,0
20230713,182400,255017480,2100,2100,2100,2100,0
20230713,182300,255017480,2100,2100,2100,2100,0
20230713,182200,255017480,2100,2100,2100,2100,0
20230713,182100,255017480,2100,2100,2100,2100,0
20230713,182000,255017480,2100,2100,2100,2100,0
20230713,181900,255017480,2100,2100,2100,2100,0
20230713,181800,255017480,2100,2100,2100,2100,0
20230713,181700,255017480,2100,2100,2100,2100,0
20230713,181600,255017480,2100,2100,2100,2100,0
20230713,181500,255017480,2100,2100,2100,2100,0
20230713,181400,255017480,2100,2100,2100,2100,0
20230713,181300,255017480,2100,2100,2100,2100,0
20230713,181200,255017480,2100,2100,2100,2100,0
20230713,181100,255017480,2100,2100,2100,2100,0
20230713,181000,255017480,2100,2100,2100,2100,0
20230713,180900,255017480,2100,2100,2100,2100,0
20230713,180800,255017480,2100,2100,2100,2100,0
20230713,180700,255017480,2100,2100,2100,2100,0
20230713,180600,255017480,2100,2100,2100,2100,0
20230713,180500,255017480,2100,2100,2100,2100,0
20230713,180400,255017480,2100,2100,2100,2100,0
20230713,180300,255017480,2100,2100,2100,2100,0
20230713,180200,255017480,2100,2100,2100,2100,0
20230713,180100,255017480,2100,2100,2100,2100,0
20230713,180000,255017480,2100,2100,2100,2100,0
20230713,175900,255017480,2100,2100,2100,2100,0
20230713,175800,255017480,2100,2100,2100,2100,0
20230713,175700,255017480,2100,2100,2100,2100,0
20230713,175600,255017480,2100,2100,2100,2100,8029
20230713,175500,255017480,2100,2100,2100,2100,0
20230713,175400,255017480,2100,2100,2100,2100,0
20230713,175300,255017480,2100,2100,2100,2100,0
20230713,175200,255017480,2100,2100,2100,2100,0
20230713,175100,255017480,2100,2100,2100,2100,0
20230713,175000,255017480,2100,2100,2100,2100,0
20230713,174900,255017480,2100,2100,2100,2100,0
20230713,174800,255017480,2100,2100,2100,2100,0
20230713,174700,255017480,2100,2100,2100,2100,0
20230713,174600,255017480,2100,2100,2100,2100,0
20230713,174500,255017480,2100,2100,2100,2100,0
20230713,174400,255017480,2100,2100,2100,2100,0
20230713,174300,255017480,2100,2100,2100,2100,0
20230713,174200,255017480,2100,2100,2100,2100,0
20230713,174100,255017480,2100,2100,2100,2100,0
20230713,174000,255017480,2100,2100,2100,2100,0
20230713,173900,255017480,2100,2100,2100,2100,0
20230713,173800,255017480,2100,2100,2100,2100,0
20230713,173700,255017480,2100,2100,2100,2100,0
20230713,173600,255017480,2100,2100,2100,2100,0
20230713,173500,255017480,2100,2100,2100,2100,0
20230713,173400,255017480,2100,2100,2100,2100,0
20230713,173300,255017480,2100,2100,2100,2100,0
20230713,173200,255017480,2100,2100,2100,2100,0
20230713,173100,255017480,2100,2100,2100,2100,0
20230713,173000,255017480,2100,2100,2100,2100,0
20230713,172900,255017480,2100,2100,2100,2100,0
20230713,172800,255017480,2100,2100,2100,2100,0
20230713,172700,255017480,2100,2100,2100,2100,0
20230713,172600,255017480,2100,2100,2100,2100,8029
20230713,172500,255017480,2100,2100,2100,2100,0
20230713,172400,255017480,2100,2100,2100,2100,0
20230713,172300,255017480,2100,2100,2100,2100,0
20230713,172200,255017480,2100,2100,2100,2100,0
20230713,172100,255017480,2100,2100,2100,2100,0
20230713,172000,255017480,2100,2100,2100,2100,0
20230713,171900,255017480,2100,2100,2100,2100,0
20230713,171800,255017480,2100,2100,2100,2100,0
20230713,171700,255017480,2100,2100,2100,2100,0
20230713,171600,255017480,2100,2100,2100,2100,0
20230713,171500,255017480,2100,2100,2100,2100,0
20230713,171400,255017480,2100,2100,2100,2100,0
20230713,171300,255017480,2100,2100,2100,2100,0
20230713,171200,255017480,2100,2100,2100,2100,0
20230713,171100,255017480,2100,2100,2100,2100,0
20230713,171000,255017480,2100,2100,2100,2100,0
20230713,170900,255017480,2100,2100,2100,2100,0
20230713,170800,255017480,2100,2100,2100,2100,0
20230713,170700,255017480,2100,2100,2100,2100,0
20230713,170600,255017480,2100,2100,2100,2100,0
20230713,170500,255017480,2100,2100,2100,2100,0
20230713,170400,255017480,2100,2100,2100,2100,0
20230713,170300,255017480,2100,2100,2100,2100,0
20230713,170200,255017480,2100,2100,2100,2100,0
20230713,170100,255017480,2100,2100,2100,2100,0
20230713,170000,255017480,2100,2100,2100,2100,0
20230713,165900,255017480,2100,2100,2100,2100,0
20230713,165800,255017480,2100,2100,2100,2100,0
20230713,165700,255017480,2100,2100,2100,2100,0
20230713,165600,255017480,2100,2100,2100,2100,8029
20230713,165500,255017480,2100,2100,2100,2100,0
20230713,165400,255017480,2100,2100,2100,2100,0
20230713,165300,255017480,2100,2100,2100,2100,0
20230713,165200,255017480,2100,2100,2100,2100,0
20230713,165100,255017480,2100,2100,2100,2100,0
20230713,165000,255017480,2100,2100,2100,2100,0
20230713,164900,255017480,2100,2100,2100,2100,0
20230713,164800,255017480,2100,2100,2100,2100,0
20230713,164700,255017480,2100,2100,2100,2100,0
20230713,164600,255017480,2100,2100,2100,2100,0
20230713,164500,255017480,2100,2100,2100,2100,0
20230713,164400,255017480,2100,2100,2100,2100,0
20230713,164300,255017480,2100,2100,2100,2100,0
20230713,164200,255017480,2100,2100,2100,2100,0
20230713,164100,255017480,2100,2100,2100,2100,0
20230713,164000,255017480,2100,2100,2100,2100,0
20230713,163900,255017480,2100,2100,2100,2100,0
20230713,163800,255017480,2100,2100,2100,2100,0
20230713,163700,255017480,2100,2100,2100,2100,0
20230713,163600,255017480,2100,2100,2100,2100,0
20230713,163500,255017480,2100,2100,2100,2100,0
20230713,163400,255017480,2100,2100,2100,2100,0
20230713,163300,255017480,2100,2100,2100,2100,0
20230713,163200,255017480,2100,2100,2100,2100,0
20230713,163100,255017480,2100,2100,2100,2100,0
20230713,163000,255017480,2100,2100,2100,2100,0
20230713,162900,255017480,2100,2100,2100,2100,0
20230713,162800,255017480,2100,2100,2100,2100,0
20230713,162700,255017480,2100,2100,2100,2100,0
20230713,162600,255017480,2100,2100,2100,2100,8029
20230713,162500,255017480,2100,2100,2100,2100,0
20230713,162400,255017480,2100,2100,2100,2100,0
20230713,162300,255017480,2100,2100,2100,2100,0
20230713,162200,255017480,2100,2100,2100,2100,0
20230713,162100,255017480,2100,2100,2100,2100,0
20230713,162000,255017480,2100,2100,2100,2100,0
20230713,161900,255017480,2100,2100,2100,2100,0
20230713,161800,255017480,2100,2100,2100,2100,0
20230713,161700,255017480,2100,2100,2100,2100,0
20230713,161600,255017480,2100,2100,2100,2100,0
20230713,161500,255017480,2100,2100,2100,2100,0
20230713,161400,255017480,2100,2100,2100,2100,0
20230713,161300,255017480,2100,2100,2100,2100,0
20230713,161200,255017480,2100,2100,2100,2100,0
20230713,161100,255017480,2100,2100,2100,2100,0
20230713,161000,255017480,2100,2100,2100,2100,0
20230713,160900,255017480,2100,2100,2100,2100,0
20230713,160800,255017480,2100,2100,2100,2100,0
20230713,160700,255017480,2100,2100,2100,2100,0
20230713,160600,255017480,2100,2100,2100,2100,0
20230713,160500,255017480,2100,2100,2100,2100,0
20230713,160400,255017480,2100,2100,2100,2100,0
20230713,160300,255017480,2100,2100,2100,2100,0
20230713,160200,255017480,2100,2100,2100,2100,0
20230713,160100,255017480,2100,2100,2100,2100,0
20230713,160000,255017480,2100,2100,2100,2100,0
20230713,155900,255017480,2100,2100,2100,2100,0
20230713,155800,255017480,2100,2100,2100,2100,0
20230713,155700,255017480,2100,2100,2100,2100,0
20230713,155600,255017480,2100,2100,2100,2100,8029
20230713,155500,255017480,2100,2100,2100,2100,0
20230713,155400,255017480,2100,2100,2100,2100,0
20230713,155300,255017480,2100,2100,2100,2100,0
20230713,155200,255017480,2100,2100,2100,2100,0
20230713,155100,255017480,2100,2100,2100,2100,0
20230713,155000,255017480,2100,2100,2100,2100,0
20230713,154900,255017480,2100,2100,2100,2100,0
20230713,154800,255017480,2100,2100,2100,2100,0
20230713,154700,255017480,2100,2100,2100,2100,0
20230713,154600,255017480,2100,2100,2100,2100,0
20230713,154500,255017480,2100,2100,2100,2100,0
20230713,154400,255017480,2100,2100,2100,2100,0
20230713,154300,255017480,2100,2100,2100,2100,0
20230713,154200,255017480,2100,2100,2100,2100,0
20230713,154100,255017480,2100,2100,2100,2100,0
20230713,154000,255017480,2100,2100,2100,2100,0
20230713,153900,255017480,2100,2100,2100,2100,0
20230713,153800,255017480,2100,2100,2100,2100,0
20230713,153700,255017480,2100,2100,2100,2100,0
20230713,153600,255017480,2100,2100,2100,2100,0
20230713,153500,255017480,2100,2100,2100,2100,0
20230713,153400,255017480,2100,2100,2100,2100,0
20230713,153300,255017480,2100,2100,2100,2100,0
20230713,153200,255017480,2100,2100,2100,2100,0
20230713,153100,255017480,2100,2100,2100,2100,0
20230713,153000,255017480,2100,2100,2100,2100,8029
20230713,152900,238156580,2100,2100,2100,2100,0
20230713,152800,238156580,2100,2100,2100,2100,0
20230713,152700,238156580,2100,2100,2100,2100,0
20230713,152600,238156580,2100,2100,2100,2100,0
20230713,152500,238156580,2100,2100,2100,2100,0
20230713,152400,238156580,2100,2100,2100,2100,0
20230713,152300,238156580,2100,2100,2100,2100,0
20230713,152200,238156580,2100,2100,2100,2100,0
20230713,152100,238156580,2100,2100,2100,2100,0
20230713,152000,238156580,2100,2100,2100,2100,0
20230713,151900,238156580,2100,2105,2105,2100,172
20230713,151800,237795065,2100,2100,2100,2100,1835
20230713,151700,233941565,2105,2105,2105,2105,0
20230713,151600,233941565,2105,2105,2105,2105,400
20230713,151500,233099565,2105,2100,2105,2100,1500
20230713,151400,229944565,2100,2105,2105,2100,176
20230713,151300,229574465,2105,2105,2105,2105,0
20230713,151200,229574465,2105,2100,2105,2100,39
20230713,151100,229492450,2105,2105,2105,2105,200
20230713,151000,229071450,2100,2100,2100,2100,254
20230713,150900,228538050,2105,2105,2105,2105,0
20230713,150800,228538050,2105,2105,2105,2105,1
20230713,150700,228535945,2100,2095,2100,2095,1380
20230713,150600,225637950,2100,2100,2100,2100,400
20230713,150500,224797950,2100,2100,2100,2100,0
20230713,150400,224797950,2100,2100,2100,2100,50
20230713,150300,224692950,2100,2100,2100,2100,1
20230713,150200,224690850,2095,2095,2095,2095,60
20230713,150100,224565150,2100,2100,2100,2100,427
20230713,150000,223668450,2095,2095,2095,2095,0
20230713,145900,223668450,2095,2095,2095,2095,235
20230713,145800,223176125,2100,2100,2100,2100,562
20230713,145700,221995925,2100,2100,2100,2100,100
20230713,145600,221785925,2100,2100,2100,2100,53
20230713,145500,221674625,2095,2095,2095,2095,0
20230713,145400,221674625,2095,2095,2095,2095,0
20230713,145300,221674625,2095,2095,2095,2095,0
20230713,145200,221674625,2095,2095,2095,2095,0
20230713,145100,221674625,2095,2095,2095,2095,0
20230713,145000,221674625,2095,2095,2095,2095,0
20230713,144900,221674625,2095,2095,2095,2095,0
20230713,144800,221674625,2095,2095,2095,2095,0
20230713,144700,221674625,2095,2095,2095,2095,210
20230713,144600,221234675,2105,2105,2105,2105,0
20230713,144500,221234675,2105,2105,2105,2105,0
20230713,144400,221234675,2105,2105,2105,2105,0
20230713,144300,221234675,2105,2105,2105,2105,166
20230713,144200,220885245,2095,2095,2095,2095,0
20230713,144100,220885245,2095,2100,2100,2095,200
20230713,144000,220466230,2105,2105,2105,2105,0
20230713,143900,220466230,2105,2105,2105,2105,0
20230713,143800,220466230,2105,2100,2105,2100,51
20230713,143700,220358925,2100,2100,2100,2100,1
20230713,143600,220356825,2105,2105,2105,2105,0
20230713,143500,220356825,2105,2105,2105,2105,0
20230713,143400,220356825,2105,2105,2105,2105,0
20230713,143300,220356825,2105,2105,2105,2105,0
20230713,143200,220356825,2105,2105,2105,2105,0
20230713,143100,220356825,2105,2105,2105,2105,3
20230713,143000,220350510,2105,2105,2105,2105,200
20230713,142900,219929510,2105,2105,2105,2105,8
20230713,142800,219912670,2095,2095,2095,2095,0
20230713,142700,219912670,2095,2095,2095,2095,43
20230713,142600,219822585,2095,2095,2095,2095,0
20230713,142500,219822585,2095,2095,2095,2095,1
20230713,142400,219820490,2100,2100,2100,2100,0
20230713,142300,219820490,2100,2100,2100,2100,4000
20230713,142200,211420490,2100,2100,2100,2100,3
20230713,142100,211414190,2100,2100,2100,2100,0
20230713,142000,211414190,2100,2100,2100,2100,0
20230713,141900,211414190,2100,2100,2100,2100,0
20230713,141800,211414190,2100,2100,2100,2100,0
20230713,141700,211414190,2100,2100,2100,2100,0
20230713,141600,211414190,2100,2100,2100,2100,0
20230713,141500,211414190,2100,2100,2100,2100,0
20230713,141400,211414190,2100,2100,2100,2100,0
20230713,141300,211414190,2100,2100,2100,2100,195
20230713,141200,211004690,2100,2100,2100,2100,2000
20230713,141100,206804690,2095,2095,2095,2095,0
20230713,141000,206804690,2095,2095,2095,2095,0
20230713,140900,206804690,2095,2095,2095,2095,0
20230713,140800,206804690,2095,2095,2095,2095,2502
20230713,140700,201563000,2100,2100,2100,2100,0
20230713,140600,201563000,2100,2100,2100,2100,0
20230713,140500,201563000,2100,2100,2100,2100,10
20230713,140400,201542000,2095,2095,2100,2095,42
20230713,140300,201453960,2100,2095,2100,2095,2
20230713,140200,201449765,2100,2100,2100,2100,1
20230713,140100,201447665,2100,2100,2100,2100,101
20230713,140000,201235565,2100,2100,2100,2100,163
20230713,135900,200893265,2100,2100,2100,2100,0
20230713,135800,200893265,2100,2095,2100,2095,2517
20230713,135700,195620100,2100,2100,2100,2100,500
20230713,135600,194570100,2100,2100,2100,2100,5767
20230713,135500,182459400,2105,2105,2105,2105,210
20230713,135400,182017350,2105,2105,2105,2105,0
20230713,135300,182017350,2105,2105,2105,2105,2
20230713,135200,182013140,2100,2100,2100,2100,0
20230713,135100,182013140,2100,2100,2100,2100,0
20230713,135000,182013140,2100,2100,2100,2100,0
20230713,134900,182013140,2100,2100,2100,2100,0
20230713,134800,182013140,2100,2100,2100,2100,0
20230713,134700,182013140,2100,2100,2100,2100,0
20230713,134600,182013140,2100,2105,2105,2100,1001
20230713,134500,179911035,2105,2105,2105,2105,0
20230713,134400,179911035,2105,2105,2105,2105,0
20230713,134300,179911035,2105,2105,2105,2105,0
20230713,134200,179911035,2105,2105,2105,2105,1825
20230713,134100,176069410,2105,2105,2105,2105,0
20230713,134000,176069410,2105,2105,2105,2105,0
20230713,133900,176069410,2105,2105,2105,2105,128
20230713,133800,175799970,2105,2105,2105,2105,0
20230713,133700,175799970,2105,2105,2105,2105,30
20230713,133600,175736820,2110,2110,2110,2110,215
20230713,133500,175283170,2110,2110,2110,2110,5
20230713,133400,175272620,2105,2105,2105,2105,0
20230713,133300,175272620,2105,2105,2105,2105,0
20230713,133200,175272620,2105,2105,2105,2105,0
20230713,133100,175272620,2105,2105,2105,2105,2
20230713,133000,175268410,2110,2110,2110,2110,0
20230713,132900,175268410,2110,2110,2110,2110,0
20230713,132800,175268410,2110,2110,2110,2110,0
20230713,132700,175268410,2110,2110,2110,2110,0
20230713,132600,175268410,2110,2110,2110,2110,11
20230713,132500,175245200,2110,2110,2110,2110,0
20230713,132400,175245200,2110,2110,2110,2110,100
20230713,132300,175034200,2105,2105,2105,2105,0
20230713,132200,175034200,2105,2105,2105,2105,0
20230713,132100,175034200,2105,2105,2105,2105,2
20230713,132000,175029990,2110,2110,2110,2110,584
20230713,131900,173797750,2105,2105,2105,2105,10
20230713,131800,173776700,2100,2100,2100,2100,0
20230713,131700,173776700,2100,2100,2100,2100,0
20230713,131600,173776700,2100,2100,2100,2100,100
20230713,131500,173566700,2100,2100,2100,2100,3876
20230713,131400,165427100,2105,2105,2105,2105,0
20230713,131300,165427100,2105,2105,2105,2105,1
20230713,131200,165424995,2105,2105,2105,2105,2035
20230713,131100,161141320,2105,2110,2110,2105,282
20230713,131000,160547695,2110,2110,2110,2110,45
20230713,130900,160452745,2115,2115,2115,2115,0
20230713,130800,160452745,2115,2115,2115,2115,0
20230713,130700,160452745,2115,2115,2115,2115,10
20230713,130600,160431595,2115,2115,2115,2115,22
20230713,130500,160385065,2115,2105,2115,2105,4097
20230713,130400,151758820,2105,2105,2105,2105,0
20230713,130300,151758820,2105,2105,2105,2105,1840
20230713,130200,147885620,2105,2105,2105,2105,0
20230713,130100,147885620,2105,2105,2105,2105,0
20230713,130000,147885620,2105,2105,2105,2105,0
20230713,125900,147885620,2105,2105,2105,2105,0
20230713,125800,147885620,2105,2105,2105,2105,0
20230713,125700,147885620,2105,2110,2110,2105,2310
20230713,125600,143023020,2110,2110,2110,2110,7
20230713,125500,143008250,2105,2105,2105,2105,0
20230713,125400,143008250,2105,2105,2105,2105,0
20230713,125300,143008250,2105,2105,2105,2105,0
20230713,125200,143008250,2105,2105,2105,2105,0
20230713,125100,143008250,2105,2105,2105,2105,661
20230713,125000,141616845,2110,2110,2110,2110,0
20230713,124900,141616845,2110,2110,2110,2110,48
20230713,124800,141515565,2115,2115,2115,2115,0
20230713,124700,141515565,2115,2115,2115,2115,0
20230713,124600,141515565,2115,2115,2115,2115,3
20230713,124500,141509220,2115,2110,2115,2110,64
20230713,124400,141374130,2110,2110,2110,2110,0
20230713,124300,141374130,2110,2110,2110,2110,0
20230713,124200,141374130,2110,2110,2110,2110,0
20230713,124100,141374130,2110,2105,2110,2105,53
20230713,124000,141262550,2105,2105,2105,2105,0
20230713,123900,141262550,2105,2105,2105,2105,467
20230713,123800,140279515,2105,2105,2105,2105,0
20230713,123700,140279515,2105,2105,2105,2105,0
20230713,123600,140279515,2105,2105,2105,2105,0
20230713,123500,140279515,2105,2105,2105,2105,0
20230713,123400,140279515,2105,2105,2105,2105,0
20230713,123300,140279515,2105,2105,2105,2105,0
20230713,123200,140279515,2105,2105,2105,2105,0
20230713,123100,140279515,2105,2105,2105,2105,0
20230713,123000,140279515,2105,2105,2105,2105,900
20230713,122900,138385015,2110,2110,2110,2110,0
20230713,122800,138385015,2110,2110,2110,2110,0
20230713,122700,138385015,2110,2110,2110,2110,10
20230713,122600,138363915,2110,2110,2110,2110,0
20230713,122500,138363915,2110,2110,2110,2110,0
20230713,122400,138363915,2110,2110,2110,2110,0
20230713,122300,138363915,2110,2110,2110,2110,0
20230713,122200,138363915,2110,2110,2110,2110,0
20230713,122100,138363915,2110,2110,2110,2110,2
20230713,122000,138359695,2110,2110,2110,2110,1
20230713,121900,138357585,2110,2110,2110,2110,0
20230713,121800,138357585,2110,2110,2110,2110,5
20230713,121700,138347035,2110,2110,2110,2110,0
20230713,121600,138347035,2110,2110,2110,2110,0
20230713,121500,138347035,2110,2110,2110,2110,0
20230713,121400,138347035,2110,2110,2110,2110,0
20230713,121300,138347035,2110,2110,2110,2110,0
20230713,121200,138347035,2110,2110,2110,2110,0
20230713,121100,138347035,2110,2110,2110,2110,58
20230713,121000,138224655,2110,2110,2110,2110,10
20230713,120900,138203555,2110,2110,2110,2110,0
20230713,120800,138203555,2110,2110,2110,2110,9
20230713,120700,138184565,2110,2110,2110,2110,21
20230713,120600,138140255,2110,2110,2110,2110,0
20230713,120500,138140255,2110,2110,2110,2110,0
20230713,120400,138140255,2110,2110,2110,2110,0
20230713,120300,138140255,2110,2110,2110,2110,548
20230713,120200,136983975,2110,2110,2110,2110,2
20230713,120100,136979755,2105,2105,2105,2105,0
20230713,120000,136979755,2105,2105,2105,2105,230
20230713,115900,136495605,2105,2105,2105,2105,0
20230713,115800,136495605,2105,2105,2105,2105,0
20230713,115700,136495605,2105,2105,2105,2105,529
20230713,115600,135382060,2105,2105,2105,2105,302
20230713,115500,134746350,2105,2105,2105,2105,0
20230713,115400,134746350,2105,2105,2105,2105,5
20230713,115300,134735825,2105,2105,2105,2105,5
20230713,115200,134725300,2105,2105,2105,2105,100
20230713,115100,134514800,2105,2105,2105,2105,52
20230713,115000,134405340,2105,2105,2105,2105,0
20230713,114900,134405340,2105,2105,2105,2105,0
20230713,114800,134405340,2105,2105,2105,2105,995
20230713,114700,132310865,2105,2105,2105,2105,2
20230713,114600,132306655,2105,2105,2105,2105,279
20230713,114500,131719360,2105,2105,2105,2105,0
20230713,114400,131719360,2105,2105,2105,2105,0
20230713,114300,131719360,2105,2105,2105,2105,0
20230713,114200,131719360,2105,2105,2105,2105,0
20230713,114100,131719360,2105,2105,2105,2105,202
20230713,114000,131294150,2105,2105,2105,2105,0
20230713,113900,131294150,2105,2110,2110,2105,5529
20230713,113800,119649030,2115,2115,2115,2115,0
20230713,113700,119649030,2115,2115,2115,2115,5
20230713,113600,119638455,2115,2115,2115,2115,3
20230713,113500,119632110,2115,2115,2115,2115,120
20230713,113400,119378310,2110,2110,2110,2110,0
20230713,113300,119378310,2110,2110,2110,2110,0
20230713,113200,119378310,2110,2110,2110,2110,0
20230713,113100,119378310,2110,2110,2110,2110,0
20230713,113000,119378310,2110,2110,2110,2110,1
20230713,112900,119376200,2105,2105,2105,2105,0
20230713,112800,119376200,2105,2105,2105,2105,0
20230713,112700,119376200,2105,2105,2105,2105,0
20230713,112600,119376200,2105,2110,2110,2105,527
20230713,112500,118264365,2105,2105,2105,2105,0
20230713,112400,118264365,2105,2105,2105,2105,0
20230713,112300,118264365,2105,2105,2105,2105,0
20230713,112200,118264365,2105,2105,2105,2105,1156
20230713,112100,115830985,2105,2105,2105,2105,300
20230713,112000,115199485,2105,2105,2105,2105,0
20230713,111900,115199485,2105,2105,2105,2105,0
20230713,111800,115199485,2105,2105,2105,2105,0
20230713,111700,115199485,2105,2105,2105,2105,0
20230713,111600,115199485,2105,2105,2105,2105,11
20230713,111500,115176330,2105,2105,2105,2105,0
20230713,111400,115176330,2105,2105,2105,2105,300
20230713,111300,114544830,2110,2110,2110,2110,1
20230713,111200,114542720,2110,2110,2110,2110,0
20230713,111100,114542720,2110,2110,2110,2110,50
20230713,111000,114437220,2110,2110,2110,2110,0
20230713,110900,114437220,2110,2110,2110,2110,14
20230713,110800,114407680,2110,2110,2110,2110,5400
20230713,110700,103013680,2110,2110,2110,2110,0
20230713,110600,103013680,2110,2110,2110,2110,1
20230713,110500,103011570,2110,2110,2110,2110,0
20230713,110400,103011570,2110,2110,2110,2110,100
20230713,110300,102800570,2110,2110,2110,2110,100
20230713,110200,102589570,2110,2110,2110,2110,145
20230713,110100,102283620,2110,2110,2110,2110,0
20230713,110000,102283620,2110,2120,2120,2110,50
20230713,105900,102177910,2120,2120,2120,2120,0
20230713,105800,102177910,2120,2120,2120,2120,0
20230713,105700,102177910,2120,2120,2120,2120,0
20230713,105600,102177910,2120,2120,2120,2120,100
20230713,105500,101965910,2110,2110,2110,2110,0
20230713,105400,101965910,2110,2110,2110,2110,0
20230713,105300,101965910,2110,2110,2110,2110,10
20230713,105200,101944810,2110,2110,2110,2110,100
20230713,105100,101733810,2110,2110,2110,2110,0
20230713,105000,101733810,2110,2110,2110,2110,0
20230713,104900,101733810,2110,2110,2110,2110,2
20230713,104800,101729590,2110,2110,2110,2110,0
20230713,104700,101729590,2110,2120,2120,2110,643
20230713,104600,100367860,2120,2120,2120,2120,500
20230713,104500,99307860,2110,2110,2110,2110,0
20230713,104400,99307860,2110,2110,2110,2110,0
20230713,104300,99307860,2110,2110,2110,2110,1
20230713,104200,99305750,2110,2110,2110,2110,0
20230713,104100,99305750,2110,2110,2110,2110,2500
20230713,104000,94030750,2110,2110,2110,2110,0
20230713,103900,94030750,2110,2110,2110,2110,5
20230713,103800,94020200,2110,2115,2115,2110,1001
20230713,103700,91903415,2120,2120,2120,2120,3
20230713,103600,91897055,2120,2120,2120,2120,6
20230713,103500,91884335,2120,2120,2120,2120,24
20230713,103400,91833455,2120,2120,2120,2120,10
20230713,103300,91812255,2120,2120,2120,2120,80
20230713,103200,91642655,2130,2130,2130,2130,146
20230713,103100,91331675,2130,2130,2130,2130,0
20230713,103000,91331675,2130,2130,2130,2130,0
20230713,102900,91331675,2130,2130,2130,2130,20
20230713,102800,91289075,2130,2130,2130,2130,1
20230713,102700,91286945,2120,2120,2120,2120,0
20230713,102600,91286945,2120,2120,2120,2120,0
20230713,102500,91286945,2120,2120,2120,2120,965
20230713,102400,89241145,2125,2125,2125,2125,234
20230713,102300,88743895,2125,2125,2125,2125,50
20230713,102200,88637645,2125,2125,2125,2125,0
20230713,102100,88637645,2125,2130,2130,2125,110
20230713,102000,88403595,2130,2130,2130,2130,0
20230713,101900,88403595,2130,2130,2130,2130,0
20230713,101800,88403595,2130,2130,2130,2130,10
20230713,101700,88382295,2130,2130,2130,2130,10
20230713,101600,88360995,2130,2130,2130,2130,312
20230713,101500,87696435,2130,2130,2130,2130,0
20230713,101400,87696435,2130,2130,2130,2130,0
20230713,101300,87696435,2130,2130,2130,2130,0
20230713,101200,87696435,2130,2130,2130,2130,5
20230713,101100,87685785,2130,2130,2130,2130,303
20230713,101000,87040395,2135,2130,2135,2130,290
20230713,100900,86421485,2125,2125,2125,2125,406
20230713,100800,85558735,2120,2120,2120,2120,70
20230713,100700,85410335,2120,2120,2120,2120,0
20230713,100600,85410335,2120,2120,2120,2120,851
20230713,100500,83606215,2120,2120,2120,2120,0
20230713,100400,83606215,2120,2120,2120,2120,100
20230713,100300,83394215,2115,2120,2120,2115,2
20230713,100200,83389980,2120,2120,2120,2120,0
20230713,100100,83389980,2120,2120,2120,2120,0
20230713,100000,83389980,2120,2120,2120,2120,1600
20230713,095900,79997980,2120,2120,2120,2120,36
20230713,095800,79921660,2120,2120,2120,2120,4
20230713,095700,79913180,2120,2120,2120,2120,100
20230713,095600,79701180,2120,2120,2120,2120,0
20230713,095500,79701180,2120,2120,2120,2120,48
20230713,095400,79599420,2120,2115,2120,2115,304
20230713,095300,78956385,2120,2115,2120,2115,867
20230713,095200,77120180,2110,2110,2110,2110,1
20230713,095100,77118070,2110,2110,2110,2110,1
20230713,095000,77115960,2110,2110,2110,2110,1
20230713,094900,77113850,2100,2100,2100,2100,0
20230713,094800,77113850,2100,2100,2100,2100,0
20230713,094700,77113850,2100,2100,2100,2100,105
20230713,094600,76893350,2100,2100,2100,2100,36
20230713,094500,76817750,2100,2100,2100,2100,1000
20230713,094400,74717750,2100,2100,2100,2100,1210
20230713,094300,72176750,2110,2110,2110,2110,500
20230713,094200,71121750,2110,2100,2110,2100,220
20230713,094100,70659550,2100,2110,2110,2100,120
20230713,094000,70407350,2110,2100,2110,2100,1265
20230713,093900,67741380,2110,2110,2110,2110,100
20230713,093800,67530380,2110,2110,2110,2110,0
20230713,093700,67530380,2110,2110,2110,2110,0
20230713,093600,67530380,2110,2110,2110,2110,321
20230713,093500,66853070,2110,2100,2110,2100,202
20230713,093400,66428850,2100,2100,2100,2100,0
20230713,093300,66428850,2100,2100,2100,2100,0
20230713,093200,66428850,2100,2100,2100,2100,0
20230713,093100,66428850,2100,2100,2100,2100,4
20230713,093000,66420450,2100,2100,2100,2100,100
20230713,092900,66210450,2100,2100,2100,2100,2124
20230713,092800,61750050,2100,2100,2100,2095,437
20230713,092700,60832355,2100,2110,2110,2100,3050
20230713,092600,54426855,2100,2100,2100,2100,0
20230713,092500,54426855,2100,2100,2100,2100,10
20230713,092400,54405855,2100,2100,2100,2100,0
20230713,092300,54405855,2100,2100,2100,2100,1248
20230713,092200,51785055,2100,2100,2100,2100,500
20230713,092100,50735055,2095,2110,2110,2095,1427
20230713,092000,47737175,2110,2115,2115,2110,167
20230713,091900,47384770,2115,2110,2115,2110,936
20230713,091800,45409715,2100,2110,2110,2100,1534
20230713,091700,42188265,2110,2110,2110,2110,333
20230713,091600,41485635,2110,2100,2110,2100,1741
20230713,091500,37829445,2110,2110,2110,2110,10
20230713,091400,37808345,2100,2100,2100,2100,1000
20230713,091300,35708345,2100,2100,2100,2100,1457
20230713,091200,32648645,2100,2100,2100,2100,2165
20230713,091100,28102145,2105,2105,2105,2100,1855
20230713,091000,24206165,2105,2105,2105,2105,358
20230713,090900,23452575,2105,2105,2105,2105,280
20230713,090800,22863175,2105,2105,2105,2105,1502
20230713,090700,19701465,2105,2100,2105,2100,1505
20230713,090600,16539915,2105,2105,2105,2105,1013
20230713,090500,14407550,2105,2105,2105,2105,87
20230713,090400,14224415,2105,2110,2110,2105,1367
20230713,090300,11345380,2110,2115,2115,2110,2914
20230713,090200,5185680,2120,2125,2125,2120,311
20230713,090100,4526305,2125,2125,2125,2125,1552
20230713,090000,1228305,2130,2125,2130,2125,578