KissMeData/018000/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,190000,1215717455,2060,2060,2060,2060,5772
20230713,185900,1215717455,2060,2060,2060,2060,0
20230713,185800,1215717455,2060,2060,2060,2060,0
20230713,185700,1215717455,2060,2060,2060,2060,0
20230713,185600,1215717455,2060,2060,2060,2060,0
20230713,185500,1215717455,2060,2060,2060,2060,0
20230713,185400,1215717455,2060,2060,2060,2060,0
20230713,185300,1215717455,2060,2060,2060,2060,0
20230713,185200,1215717455,2060,2060,2060,2060,0
20230713,185100,1215717455,2060,2060,2060,2060,0
20230713,185000,1215717455,2060,2060,2060,2060,0
20230713,184900,1215717455,2060,2060,2060,2060,0
20230713,184800,1215717455,2060,2060,2060,2060,0
20230713,184700,1215717455,2060,2060,2060,2060,0
20230713,184600,1215717455,2060,2060,2060,2060,0
20230713,184500,1215717455,2060,2060,2060,2060,0
20230713,184400,1215717455,2060,2060,2060,2060,0
20230713,184300,1215717455,2060,2060,2060,2060,0
20230713,184200,1215717455,2060,2060,2060,2060,0
20230713,184100,1215717455,2060,2060,2060,2060,0
20230713,184000,1215717455,2060,2060,2060,2060,0
20230713,183900,1215717455,2060,2060,2060,2060,0
20230713,183800,1215717455,2060,2060,2060,2060,0
20230713,183700,1215717455,2060,2060,2060,2060,0
20230713,183600,1215717455,2060,2060,2060,2060,0
20230713,183500,1215717455,2060,2060,2060,2060,0
20230713,183400,1215717455,2060,2060,2060,2060,0
20230713,183300,1215717455,2060,2060,2060,2060,0
20230713,183200,1215717455,2060,2060,2060,2060,0
20230713,183100,1215717455,2060,2060,2060,2060,0
20230713,183000,1215717455,2060,2060,2060,2060,5772
20230713,182900,1215717455,2060,2060,2060,2060,0
20230713,182800,1215717455,2060,2060,2060,2060,0
20230713,182700,1215717455,2060,2060,2060,2060,0
20230713,182600,1215717455,2060,2060,2060,2060,0
20230713,182500,1215717455,2060,2060,2060,2060,0
20230713,182400,1215717455,2060,2060,2060,2060,0
20230713,182300,1215717455,2060,2060,2060,2060,0
20230713,182200,1215717455,2060,2060,2060,2060,0
20230713,182100,1215717455,2060,2060,2060,2060,0
20230713,182000,1215717455,2060,2060,2060,2060,0
20230713,181900,1215717455,2060,2060,2060,2060,0
20230713,181800,1215717455,2060,2060,2060,2060,0
20230713,181700,1215717455,2060,2060,2060,2060,0
20230713,181600,1215717455,2060,2060,2060,2060,0
20230713,181500,1215717455,2060,2060,2060,2060,0
20230713,181400,1215717455,2060,2060,2060,2060,0
20230713,181300,1215717455,2060,2060,2060,2060,0
20230713,181200,1215717455,2060,2060,2060,2060,0
20230713,181100,1215717455,2060,2060,2060,2060,0
20230713,181000,1215717455,2060,2060,2060,2060,0
20230713,180900,1215717455,2060,2060,2060,2060,0
20230713,180800,1215717455,2060,2060,2060,2060,0
20230713,180700,1215717455,2060,2060,2060,2060,0
20230713,180600,1215717455,2060,2060,2060,2060,0
20230713,180500,1215717455,2060,2060,2060,2060,0
20230713,180400,1215717455,2060,2060,2060,2060,0
20230713,180300,1215717455,2060,2060,2060,2060,0
20230713,180200,1215717455,2060,2060,2060,2060,0
20230713,180100,1215717455,2060,2060,2060,2060,0
20230713,180000,1215717455,2060,2060,2060,2060,5772
20230713,175900,1215717455,2060,2060,2060,2060,0
20230713,175800,1215717455,2060,2060,2060,2060,0
20230713,175700,1215717455,2060,2060,2060,2060,0
20230713,175600,1215717455,2060,2060,2060,2060,0
20230713,175500,1215717455,2060,2060,2060,2060,0
20230713,175400,1215717455,2060,2060,2060,2060,0
20230713,175300,1215717455,2060,2060,2060,2060,0
20230713,175200,1215717455,2060,2060,2060,2060,0
20230713,175100,1215717455,2060,2060,2060,2060,0
20230713,175000,1215717455,2060,2060,2060,2060,0
20230713,174900,1215717455,2060,2060,2060,2060,0
20230713,174800,1215717455,2060,2060,2060,2060,0
20230713,174700,1215717455,2060,2060,2060,2060,0
20230713,174600,1215717455,2060,2060,2060,2060,0
20230713,174500,1215717455,2060,2060,2060,2060,0
20230713,174400,1215717455,2060,2060,2060,2060,0
20230713,174300,1215717455,2060,2060,2060,2060,0
20230713,174200,1215717455,2060,2060,2060,2060,0
20230713,174100,1215717455,2060,2060,2060,2060,0
20230713,174000,1215717455,2060,2060,2060,2060,0
20230713,173900,1215717455,2060,2060,2060,2060,0
20230713,173800,1215717455,2060,2060,2060,2060,0
20230713,173700,1215717455,2060,2060,2060,2060,0
20230713,173600,1215717455,2060,2060,2060,2060,0
20230713,173500,1215717455,2060,2060,2060,2060,0
20230713,173400,1215717455,2060,2060,2060,2060,0
20230713,173300,1215717455,2060,2060,2060,2060,0
20230713,173200,1215717455,2060,2060,2060,2060,0
20230713,173100,1215717455,2060,2060,2060,2060,0
20230713,173000,1215717455,2060,2060,2060,2060,5772
20230713,172900,1215717455,2060,2060,2060,2060,0
20230713,172800,1215717455,2060,2060,2060,2060,0
20230713,172700,1215717455,2060,2060,2060,2060,0
20230713,172600,1215717455,2060,2060,2060,2060,0
20230713,172500,1215717455,2060,2060,2060,2060,0
20230713,172400,1215717455,2060,2060,2060,2060,0
20230713,172300,1215717455,2060,2060,2060,2060,0
20230713,172200,1215717455,2060,2060,2060,2060,0
20230713,172100,1215717455,2060,2060,2060,2060,0
20230713,172000,1215717455,2060,2060,2060,2060,0
20230713,171900,1215717455,2060,2060,2060,2060,0
20230713,171800,1215717455,2060,2060,2060,2060,0
20230713,171700,1215717455,2060,2060,2060,2060,0
20230713,171600,1215717455,2060,2060,2060,2060,0
20230713,171500,1215717455,2060,2060,2060,2060,0
20230713,171400,1215717455,2060,2060,2060,2060,0
20230713,171300,1215717455,2060,2060,2060,2060,0
20230713,171200,1215717455,2060,2060,2060,2060,0
20230713,171100,1215717455,2060,2060,2060,2060,0
20230713,171000,1215717455,2060,2060,2060,2060,0
20230713,170900,1215717455,2060,2060,2060,2060,0
20230713,170800,1215717455,2060,2060,2060,2060,0
20230713,170700,1215717455,2060,2060,2060,2060,0
20230713,170600,1215717455,2060,2060,2060,2060,0
20230713,170500,1215717455,2060,2060,2060,2060,0
20230713,170400,1215717455,2060,2060,2060,2060,0
20230713,170300,1215717455,2060,2060,2060,2060,0
20230713,170200,1215717455,2060,2060,2060,2060,0
20230713,170100,1215717455,2060,2060,2060,2060,0
20230713,170000,1215717455,2060,2060,2060,2060,5772
20230713,165900,1215717455,2060,2060,2060,2060,0
20230713,165800,1215717455,2060,2060,2060,2060,0
20230713,165700,1215717455,2060,2060,2060,2060,0
20230713,165600,1215717455,2060,2060,2060,2060,0
20230713,165500,1215717455,2060,2060,2060,2060,0
20230713,165400,1215717455,2060,2060,2060,2060,0
20230713,165300,1215717455,2060,2060,2060,2060,0
20230713,165200,1215717455,2060,2060,2060,2060,0
20230713,165100,1215717455,2060,2060,2060,2060,0
20230713,165000,1215717455,2060,2060,2060,2060,0
20230713,164900,1215717455,2060,2060,2060,2060,0
20230713,164800,1215717455,2060,2060,2060,2060,0
20230713,164700,1215717455,2060,2060,2060,2060,0
20230713,164600,1215717455,2060,2060,2060,2060,0
20230713,164500,1215717455,2060,2060,2060,2060,0
20230713,164400,1215717455,2060,2060,2060,2060,0
20230713,164300,1215717455,2060,2060,2060,2060,0
20230713,164200,1215717455,2060,2060,2060,2060,0
20230713,164100,1215717455,2060,2060,2060,2060,0
20230713,164000,1215717455,2060,2060,2060,2060,0
20230713,163900,1215717455,2060,2060,2060,2060,0
20230713,163800,1215717455,2060,2060,2060,2060,0
20230713,163700,1215717455,2060,2060,2060,2060,0
20230713,163600,1215717455,2060,2060,2060,2060,0
20230713,163500,1215717455,2060,2060,2060,2060,0
20230713,163400,1215717455,2060,2060,2060,2060,0
20230713,163300,1215717455,2060,2060,2060,2060,0
20230713,163200,1215717455,2060,2060,2060,2060,0
20230713,163100,1215717455,2060,2060,2060,2060,0
20230713,163000,1215717455,2060,2060,2060,2060,5772
20230713,162900,1215717455,2060,2060,2060,2060,0
20230713,162800,1215717455,2060,2060,2060,2060,0
20230713,162700,1215717455,2060,2060,2060,2060,0
20230713,162600,1215717455,2060,2060,2060,2060,0
20230713,162500,1215717455,2060,2060,2060,2060,0
20230713,162400,1215717455,2060,2060,2060,2060,0
20230713,162300,1215717455,2060,2060,2060,2060,0
20230713,162200,1215717455,2060,2060,2060,2060,0
20230713,162100,1215717455,2060,2060,2060,2060,0
20230713,162000,1215717455,2060,2060,2060,2060,0
20230713,161900,1215717455,2060,2060,2060,2060,0
20230713,161800,1215717455,2060,2060,2060,2060,0
20230713,161700,1215717455,2060,2060,2060,2060,0
20230713,161600,1215717455,2060,2060,2060,2060,0
20230713,161500,1215717455,2060,2060,2060,2060,0
20230713,161400,1215717455,2060,2060,2060,2060,0
20230713,161300,1215717455,2060,2060,2060,2060,0
20230713,161200,1215717455,2060,2060,2060,2060,0
20230713,161100,1215717455,2060,2060,2060,2060,0
20230713,161000,1215717455,2060,2060,2060,2060,0
20230713,160900,1215717455,2060,2060,2060,2060,0
20230713,160800,1215717455,2060,2060,2060,2060,0
20230713,160700,1215717455,2060,2060,2060,2060,0
20230713,160600,1215717455,2060,2060,2060,2060,0
20230713,160500,1215717455,2060,2060,2060,2060,0
20230713,160400,1215717455,2060,2060,2060,2060,0
20230713,160300,1215717455,2060,2060,2060,2060,0
20230713,160200,1215717455,2060,2060,2060,2060,0
20230713,160100,1215717455,2060,2060,2060,2060,0
20230713,160000,1215717455,2060,2060,2060,2060,5772
20230713,155900,1215717455,2060,2060,2060,2060,0
20230713,155800,1215717455,2060,2060,2060,2060,0
20230713,155700,1215717455,2060,2060,2060,2060,0
20230713,155600,1215717455,2060,2060,2060,2060,0
20230713,155500,1215717455,2060,2060,2060,2060,0
20230713,155400,1215717455,2060,2060,2060,2060,0
20230713,155300,1215717455,2060,2060,2060,2060,0
20230713,155200,1215717455,2060,2060,2060,2060,0
20230713,155100,1215717455,2060,2060,2060,2060,0
20230713,155000,1215717455,2060,2060,2060,2060,0
20230713,154900,1215717455,2060,2060,2060,2060,0
20230713,154800,1215717455,2060,2060,2060,2060,0
20230713,154700,1215717455,2060,2060,2060,2060,0
20230713,154600,1215717455,2060,2060,2060,2060,0
20230713,154500,1215717455,2060,2060,2060,2060,0
20230713,154400,1215717455,2060,2060,2060,2060,0
20230713,154300,1215717455,2060,2060,2060,2060,0
20230713,154200,1215717455,2060,2060,2060,2060,0
20230713,154100,1215717455,2060,2060,2060,2060,0
20230713,154000,1215717455,2060,2060,2060,2060,0
20230713,153900,1215717455,2060,2060,2060,2060,0
20230713,153800,1215717455,2060,2060,2060,2060,0
20230713,153700,1215717455,2060,2060,2060,2060,0
20230713,153600,1215717455,2060,2060,2060,2060,0
20230713,153500,1215717455,2060,2060,2060,2060,0
20230713,153400,1215717455,2060,2060,2060,2060,0
20230713,153300,1215717455,2060,2060,2060,2060,0
20230713,153200,1215717455,2060,2060,2060,2060,0
20230713,153100,1215717455,2060,2060,2060,2060,0
20230713,153000,1215717455,2060,2060,2060,2060,11544
20230713,152900,1203827135,2060,2060,2060,2060,0
20230713,152800,1203827135,2060,2060,2060,2060,0
20230713,152700,1203827135,2060,2060,2060,2060,0
20230713,152600,1203827135,2060,2060,2060,2060,0
20230713,152500,1203827135,2060,2060,2060,2060,0
20230713,152400,1203827135,2060,2060,2060,2060,0
20230713,152300,1203827135,2060,2060,2060,2060,0
20230713,152200,1203827135,2060,2060,2060,2060,0
20230713,152100,1203827135,2060,2060,2060,2060,0
20230713,152000,1203827135,2060,2060,2060,2060,0
20230713,151900,1203827135,2060,2060,2060,2055,990
20230713,151800,1201788000,2055,2060,2060,2055,1024
20230713,151700,1199678665,2060,2060,2060,2060,2571
20230713,151600,1194382405,2055,2055,2060,2055,3761
20230713,151500,1186653535,2055,2055,2060,2055,737
20230713,151400,1185138940,2055,2060,2060,2055,963
20230713,151300,1183159070,2060,2060,2060,2055,258
20230713,151200,1182628070,2060,2055,2060,2055,1497
20230713,151100,1179551730,2055,2060,2060,2055,116
20230713,151000,1179312830,2060,2060,2060,2060,541
20230713,150900,1178198370,2060,2065,2065,2055,630
20230713,150800,1176900600,2060,2055,2065,2055,4085
20230713,150700,1168505620,2055,2055,2065,2055,1570
20230713,150600,1165274110,2065,2060,2065,2055,2278
20230713,150500,1160592645,2055,2065,2065,2055,270
20230713,150400,1160037785,2060,2060,2060,2060,1588
20230713,150300,1156766505,2055,2055,2060,2055,526
20230713,150200,1155685570,2060,2060,2060,2060,3823
20230713,150100,1147810190,2060,2060,2065,2060,601
20230713,150000,1146572125,2060,2060,2060,2060,896
20230713,145900,1144726365,2065,2065,2065,2065,275
20230713,145800,1144158490,2065,2065,2065,2065,352
20230713,145700,1143431610,2060,2060,2060,2060,1100
20230713,145600,1141165610,2065,2065,2065,2065,0
20230713,145500,1141165610,2065,2065,2065,2065,140
20230713,145400,1140876510,2065,2065,2065,2065,0
20230713,145300,1140876510,2065,2065,2065,2065,200
20230713,145200,1140463510,2065,2065,2065,2065,0
20230713,145100,1140463510,2065,2060,2065,2060,106
20230713,145000,1140244965,2060,2060,2060,2060,1682
20230713,144900,1136780045,2055,2060,2060,2055,1531
20230713,144800,1133633780,2060,2060,2060,2060,169
20230713,144700,1133285640,2060,2060,2060,2060,471
20230713,144600,1132315380,2065,2065,2065,2065,470
20230713,144500,1131344830,2065,2060,2065,2060,198
20230713,144400,1130936450,2060,2060,2060,2060,4883
20230713,144300,1120877470,2060,2060,2060,2055,4725
20230713,144200,1111163280,2060,2060,2060,2055,976
20230713,144100,1109154505,2065,2065,2065,2055,7750
20230713,144000,1093214415,2065,2065,2065,2065,5
20230713,143900,1093204090,2060,2060,2065,2060,142
20230713,143800,1092911565,2065,2060,2065,2055,13080
20230713,143700,1065965655,2065,2065,2065,2065,230
20230713,143600,1065490705,2065,2065,2065,2065,202
20230713,143500,1065073575,2065,2065,2065,2065,746
20230713,143400,1063533085,2070,2070,2070,2070,1001
20230713,143300,1061461015,2065,2065,2065,2065,5
20230713,143200,1061450690,2070,2065,2070,2065,7
20230713,143100,1061436205,2065,2065,2070,2060,1905
20230713,143000,1057501100,2070,2075,2075,2065,10712
20230713,142900,1035355165,2075,2075,2075,2075,0
20230713,142800,1035355165,2075,2070,2075,2070,1410
20230713,142700,1032436380,2075,2070,2075,2070,1002
20230713,142600,1030362230,2070,2070,2070,2070,1642
20230713,142500,1026963290,2070,2070,2075,2070,2052
20230713,142400,1022715645,2070,2070,2075,2070,1119
20230713,142300,1020399215,2075,2070,2075,2070,2380
20230713,142200,1015472510,2075,2075,2075,2075,0
20230713,142100,1015472510,2075,2075,2075,2075,360
20230713,142000,1014725510,2075,2075,2075,2075,100
20230713,141900,1014518010,2070,2070,2070,2070,215
20230713,141800,1014072960,2075,2075,2075,2075,30
20230713,141700,1014010710,2075,2075,2075,2075,0
20230713,141600,1014010710,2075,2075,2075,2075,52
20230713,141500,1013902810,2075,2075,2075,2075,0
20230713,141400,1013902810,2075,2075,2075,2075,100
20230713,141300,1013695310,2070,2075,2075,2070,2
20230713,141200,1013691165,2070,2075,2075,2070,20
20230713,141100,1013649760,2070,2075,2075,2070,1001
20230713,141000,1011577685,2070,2070,2070,2070,2
20230713,140900,1011573545,2075,2075,2075,2075,1
20230713,140800,1011571470,2070,2070,2070,2070,5500
20230713,140700,1000186470,2070,2070,2070,2070,500
20230713,140600,999151470,2065,2065,2065,2065,82
20230713,140500,998982140,2075,2075,2075,2075,0
20230713,140400,998982140,2075,2075,2075,2075,120
20230713,140300,998733140,2075,2065,2075,2065,921
20230713,140200,996831255,2065,2070,2070,2065,353
20230713,140100,996101845,2070,2075,2075,2070,216
20230713,140000,995654645,2075,2075,2075,2075,0
20230713,135900,995654645,2075,2075,2075,2075,2
20230713,135800,995650495,2075,2075,2075,2075,6
20230713,135700,995638045,2075,2075,2075,2075,0
20230713,135600,995638045,2075,2075,2075,2075,0
20230713,135500,995638045,2075,2075,2075,2075,803
20230713,135400,993971820,2060,2060,2060,2060,0
20230713,135300,993971820,2060,2070,2075,2060,10314
20230713,135200,972674850,2075,2075,2075,2075,49
20230713,135100,972573175,2075,2075,2075,2075,38
20230713,135000,972494325,2075,2080,2080,2075,800
20230713,134900,970831825,2080,2070,2080,2070,529
20230713,134800,969736755,2080,2075,2080,2070,3101
20230713,134700,963317560,2080,2075,2080,2075,1207
20230713,134600,960813030,2075,2075,2075,2075,2000
20230713,134500,956663030,2075,2075,2075,2075,3
20230713,134400,956656805,2080,2080,2080,2080,1
20230713,134300,956654725,2080,2080,2080,2080,0
20230713,134200,956654725,2080,2080,2080,2080,0
20230713,134100,956654725,2080,2080,2080,2080,6
20230713,134000,956642245,2075,2075,2075,2075,2806
20230713,133900,950819795,2080,2080,2080,2080,20
20230713,133800,950778195,2080,2080,2080,2080,14
20230713,133700,950749075,2075,2075,2075,2075,0
20230713,133600,950749075,2075,2075,2075,2075,0
20230713,133500,950749075,2075,2080,2080,2075,401
20230713,133400,949916995,2075,2075,2075,2075,9
20230713,133300,949898320,2075,2080,2080,2075,300
20230713,133200,949274435,2080,2080,2080,2080,11
20230713,133100,949251555,2080,2080,2080,2080,0
20230713,133000,949251555,2080,2075,2080,2075,1406
20230713,132900,946334050,2080,2075,2080,2075,221
20230713,132800,945875470,2075,2080,2080,2075,1684
20230713,132700,942381165,2080,2080,2080,2080,1000
20230713,132600,940301165,2080,2080,2080,2080,0
20230713,132500,940301165,2080,2080,2080,2080,1
20230713,132400,940299085,2075,2075,2075,2075,3050
20230713,132300,933970335,2085,2080,2085,2075,732
20230713,132200,932449915,2085,2085,2085,2085,2
20230713,132100,932445745,2085,2085,2085,2085,31
20230713,132000,932381110,2080,2080,2080,2080,1621
20230713,131900,929009430,2070,2075,2080,2070,2290
20230713,131800,924266110,2080,2075,2080,2075,502
20230713,131700,923224450,2080,2080,2080,2080,1
20230713,131600,923222370,2075,2075,2075,2075,0
20230713,131500,923222370,2075,2080,2080,2075,1009
20230713,131400,921128650,2085,2080,2085,2080,12
20230713,131300,921103680,2080,2080,2080,2080,502
20230713,131200,920059520,2075,2080,2080,2075,1038
20230713,131100,917904525,2085,2085,2085,2085,0
20230713,131000,917904525,2085,2085,2085,2085,1
20230713,130900,917902440,2080,2080,2080,2080,0
20230713,130800,917902440,2080,2085,2085,2080,1887
20230713,130700,913974980,2085,2085,2085,2085,0
20230713,130600,913974980,2085,2085,2085,2085,54
20230713,130500,913862390,2085,2085,2085,2085,0
20230713,130400,913862390,2085,2080,2090,2080,352
20230713,130300,913130215,2090,2085,2090,2085,68
20230713,130200,912988170,2090,2090,2090,2090,14
20230713,130100,912958910,2090,2085,2090,2085,4379
20230713,130000,903828690,2085,2085,2085,2085,0
20230713,125900,903828690,2085,2085,2085,2085,1000
20230713,125800,901743690,2085,2080,2085,2080,80
20230713,125700,901577285,2085,2085,2085,2085,1
20230713,125600,901575200,2080,2080,2080,2080,0
20230713,125500,901575200,2080,2080,2080,2080,551
20230713,125400,900429120,2075,2075,2075,2075,50
20230713,125300,900325370,2080,2080,2080,2080,1
20230713,125200,900323290,2080,2085,2085,2080,322
20230713,125100,899653520,2085,2080,2085,2080,332
20230713,125000,898962950,2080,2085,2085,2080,310
20230713,124900,898316650,2085,2085,2085,2085,20
20230713,124800,898274950,2085,2085,2085,2085,0
20230713,124700,898274950,2085,2080,2085,2080,543
20230713,124600,897143010,2080,2080,2080,2080,1818
20230713,124500,893361570,2080,2075,2080,2075,106
20230713,124400,893141590,2075,2080,2080,2075,600
20230713,124300,891895590,2080,2080,2080,2080,10
20230713,124200,891874790,2080,2080,2080,2080,1
20230713,124100,891872710,2080,2080,2080,2080,30
20230713,124000,891810310,2080,2080,2080,2080,5
20230713,123900,891799910,2080,2080,2080,2080,5
20230713,123800,891789510,2080,2080,2080,2080,46
20230713,123700,891693830,2080,2080,2080,2080,1077
20230713,123600,889453670,2080,2080,2080,2080,0
20230713,123500,889453670,2080,2075,2080,2075,575
20230713,123400,888260490,2080,2080,2080,2080,50
20230713,123300,888156490,2075,2075,2075,2075,31
20230713,123200,888092165,2080,2080,2080,2080,501
20230713,123100,887050085,2075,2075,2075,2075,84
20230713,123000,886875785,2075,2085,2085,2075,906
20230713,122900,884991360,2080,2080,2080,2080,614
20230713,122800,883714240,2085,2080,2085,2080,101
20230713,122700,883504155,2080,2080,2080,2080,199
20230713,122600,883090235,2080,2080,2080,2080,100
20230713,122500,882882235,2080,2080,2080,2080,1167
20230713,122400,880454875,2080,2080,2080,2080,53
20230713,122300,880344635,2080,2075,2080,2070,1702
20230713,122200,876818265,2080,2075,2080,2070,5068
20230713,122100,866302655,2075,2075,2075,2075,0
20230713,122000,866302655,2075,2075,2075,2075,150
20230713,121900,865991405,2075,2075,2075,2075,368
20230713,121800,865227805,2075,2080,2080,2075,2145
20230713,121700,860776280,2080,2075,2080,2075,1051
20230713,121600,858595205,2080,2075,2080,2075,2051
20230713,121500,854339375,2075,2075,2075,2075,5
20230713,121400,854329000,2080,2080,2080,2080,0
20230713,121300,854329000,2080,2080,2080,2080,0
20230713,121200,854329000,2080,2080,2080,2080,10
20230713,121100,854308200,2080,2085,2085,2080,9
20230713,121000,854289460,2080,2080,2080,2070,3044
20230713,120900,847983080,2080,2085,2085,2080,1677
20230713,120800,844490120,2080,2085,2085,2080,1763
20230713,120700,840823075,2080,2080,2080,2080,2049
20230713,120600,836561155,2075,2075,2075,2075,1047
20230713,120500,834388630,2075,2075,2075,2075,7
20230713,120400,834374105,2075,2075,2075,2075,1
20230713,120300,834372030,2070,2070,2075,2070,1054
20230713,120200,832190000,2075,2075,2075,2075,110
20230713,120100,831961750,2075,2075,2075,2075,12
20230713,120000,831936850,2075,2070,2075,2070,5462
20230713,115900,820630505,2070,2070,2070,2070,1
20230713,115800,820628435,2075,2075,2075,2070,1135
20230713,115700,818273830,2070,2070,2070,2070,94
20230713,115600,818079250,2075,2075,2075,2075,0
20230713,115500,818079250,2075,2070,2075,2070,2818
20230713,115400,812245985,2070,2075,2075,2070,561
20230713,115300,811082105,2075,2080,2080,2075,215
20230713,115200,810635415,2080,2075,2080,2075,507
20230713,115100,809583380,2080,2085,2085,2080,430
20230713,115000,808687330,2085,2070,2085,2070,1104
20230713,114900,806397010,2070,2080,2080,2070,34
20230713,114800,806326490,2080,2085,2085,2070,508
20230713,114700,805274890,2070,2085,2085,2070,12600
20230713,114600,779171620,2085,2085,2085,2085,0
20230713,114500,779171620,2085,2075,2085,2075,1421
20230713,114400,776223035,2075,2085,2085,2075,2335
20230713,114300,771368740,2085,2080,2085,2080,396
20230713,114200,770545055,2085,2085,2085,2085,0
20230713,114100,770545055,2085,2085,2085,2085,10
20230713,114000,770524205,2080,2080,2080,2080,41
20230713,113900,770438925,2080,2080,2080,2080,0
20230713,113800,770438925,2080,2080,2080,2080,0
20230713,113700,770438925,2080,2080,2080,2080,0
20230713,113600,770438925,2080,2085,2085,2080,22
20230713,113500,770393160,2080,2080,2080,2080,14
20230713,113400,770364040,2085,2085,2085,2085,0
20230713,113300,770364040,2085,2080,2085,2080,133
20230713,113200,770087395,2085,2085,2085,2085,801
20230713,113100,768417310,2085,2085,2085,2085,1298
20230713,113000,765710980,2080,2080,2080,2080,5000
20230713,112900,755310980,2080,2080,2080,2080,202
20230713,112800,754890820,2080,2090,2090,2080,580
20230713,112700,753682145,2090,2090,2090,2090,29
20230713,112600,753621535,2090,2090,2090,2090,0
20230713,112500,753621535,2090,2090,2090,2090,0
20230713,112400,753621535,2090,2090,2090,2090,51
20230713,112300,753514945,2090,2085,2090,2080,151
20230713,112200,753200350,2080,2080,2085,2080,149
20230713,112100,752890425,2080,2085,2085,2080,4830
20230713,112000,742841525,2080,2080,2080,2080,2085
20230713,111900,738504725,2085,2085,2085,2085,14
20230713,111800,738475535,2085,2085,2085,2085,4100
20230713,111700,729927035,2085,2085,2085,2085,363
20230713,111600,729170180,2090,2090,2090,2090,0
20230713,111500,729170180,2090,2090,2090,2090,145
20230713,111400,728867130,2090,2090,2090,2090,0
20230713,111300,728867130,2090,2085,2090,2085,40
20230713,111200,728783580,2090,2090,2090,2090,30
20230713,111100,728720880,2090,2090,2090,2090,435
20230713,111000,727811730,2090,2090,2090,2090,1134
20230713,110900,725441670,2090,2090,2095,2090,1700
20230713,110800,721886170,2090,2090,2090,2090,0
20230713,110700,721886170,2090,2095,2095,2090,378
20230713,110600,721096050,2100,2100,2100,2100,35
20230713,110500,721022550,2095,2095,2095,2095,0
20230713,110400,721022550,2095,2095,2095,2095,282
20230713,110300,720431760,2095,2095,2095,2095,1
20230713,110200,720429665,2095,2095,2095,2090,1101
20230713,110100,718123075,2095,2095,2095,2095,1
20230713,110000,718120980,2090,2090,2090,2090,0
20230713,105900,718120980,2090,2090,2090,2090,743
20230713,105800,716568110,2095,2100,2100,2095,229
20230713,105700,716088345,2100,2100,2100,2100,3
20230713,105600,716082045,2095,2090,2095,2090,247
20230713,105500,715565130,2090,2095,2095,2090,452
20230713,105400,714618825,2095,2095,2095,2095,1258
20230713,105300,711983315,2095,2095,2095,2095,10
20230713,105200,711962365,2090,2090,2090,2090,29
20230713,105100,711901755,2095,2090,2095,2090,1303
20230713,105000,709178480,2095,2095,2095,2095,200
20230713,104900,708759480,2100,2100,2100,2100,500
20230713,104800,707709480,2095,2100,2100,2095,721
20230713,104700,706197985,2100,2100,2100,2100,4
20230713,104600,706189585,2090,2095,2095,2090,200
20230713,104500,705771335,2100,2100,2100,2100,1
20230713,104400,705769235,2095,2090,2095,2090,109
20230713,104300,705541380,2090,2095,2095,2090,2687
20230713,104200,699921050,2095,2100,2100,2090,1441
20230713,104100,696905020,2100,2100,2100,2100,15
20230713,104000,696873520,2100,2095,2100,2095,165
20230713,103900,696527515,2095,2100,2100,2095,38
20230713,103800,696447815,2100,2095,2100,2095,911
20230713,103700,694539215,2100,2100,2100,2100,200
20230713,103600,694119215,2100,2100,2100,2100,201
20230713,103500,693697115,2095,2105,2105,2095,1010
20230713,103400,691576275,2105,2105,2105,2105,1100
20230713,103300,689260775,2105,2100,2105,2100,2570
20230713,103200,683860880,2100,2100,2100,2100,900
20230713,103100,681970880,2100,2100,2100,2100,510
20230713,103000,680899880,2100,2100,2100,2100,109
20230713,102900,680670980,2110,2100,2110,2100,2711
20230713,102800,674977825,2105,2105,2105,2105,180
20230713,102700,674598925,2110,2105,2110,2105,1078
20230713,102600,672329635,2105,2105,2105,2100,69
20230713,102500,672184530,2105,2105,2105,2105,1
20230713,102400,672182425,2100,2100,2110,2100,670
20230713,102300,670775410,2105,2100,2105,2095,4566
20230713,102200,661187345,2100,2095,2100,2095,1503
20230713,102100,658031055,2100,2095,2100,2095,3094
20230713,102000,651549120,2100,2105,2105,2095,1520
20230713,101900,648352025,2100,2115,2120,2095,37387
20230713,101800,569739255,2120,2110,2120,2105,2218
20230713,101700,565056310,2115,2115,2125,2100,27065
20230713,101600,507971975,2120,2110,2125,2105,14130
20230713,101500,478075250,2115,2120,2120,2105,9292
20230713,101400,458442755,2115,2095,2125,2095,19910
20230713,101300,416346460,2100,2100,2100,2100,290
20230713,101200,415737460,2100,2100,2105,2100,3
20230713,101100,415731155,2105,2100,2105,2100,1690
20230713,101000,412182025,2100,2095,2100,2095,2088
20230713,100900,407805395,2095,2090,2095,2090,201
20230713,100800,407385300,2095,2095,2095,2095,1016
20230713,100700,405256780,2095,2095,2095,2090,1531
20230713,100600,402055840,2095,2090,2095,2090,1609
20230713,100500,398685485,2090,2095,2095,2090,1765
20230713,100400,394992490,2090,2090,2090,2090,100
20230713,100300,394783490,2095,2095,2095,2095,1
20230713,100200,394781395,2090,2095,2095,2090,3626
20230713,100100,387202305,2095,2090,2095,2090,4054
20230713,100000,378726085,2095,2095,2095,2095,48
20230713,095900,378625525,2090,2090,2090,2090,20
20230713,095800,378583725,2090,2095,2095,2090,252
20230713,095700,378056510,2095,2095,2100,2095,949
20230713,095600,376068075,2095,2095,2095,2095,2579
20230713,095500,370665070,2095,2100,2100,2095,1700
20230713,095400,367102570,2100,2090,2100,2090,9862
20230713,095300,346471325,2090,2085,2090,2085,807
20230713,095200,344785665,2085,2085,2085,2080,63
20230713,095100,344654350,2090,2085,2090,2080,11529
20230713,095000,320621615,2090,2090,2090,2090,2005
20230713,094900,316431165,2090,2090,2090,2090,1
20230713,094800,316429075,2075,2090,2090,2075,74
20230713,094700,316275405,2080,2085,2090,2080,14760
20230713,094600,285544745,2090,2090,2090,2090,30
20230713,094500,285482045,2090,2090,2090,2090,468
20230713,094400,284503925,2090,2090,2090,2090,359
20230713,094300,283753615,2090,2090,2095,2090,1632
20230713,094200,280342705,2095,2095,2095,2095,263
20230713,094100,279791720,2090,2090,2090,2090,0
20230713,094000,279791720,2090,2085,2090,2085,3884
20230713,093900,271684850,2085,2085,2085,2085,107
20230713,093800,271461755,2085,2085,2090,2085,2402
20230713,093700,266453580,2090,2090,2090,2090,844
20230713,093600,264689620,2090,2085,2090,2085,527
20230713,093500,263590800,2090,2090,2095,2090,1808
20230713,093400,259812045,2095,2090,2095,2085,1101
20230713,093300,257510905,2090,2090,2090,2090,531
20230713,093200,256401115,2090,2090,2090,2090,1399
20230713,093100,253477205,2090,2090,2095,2090,5256
20230713,093000,242492130,2085,2085,2085,2085,1200
20230713,092900,239990130,2085,2085,2085,2085,3602
20230713,092800,232479960,2080,2080,2085,2080,2313
20230713,092700,227668915,2080,2080,2080,2080,1091
20230713,092600,225399635,2080,2080,2080,2080,1663
20230713,092500,221940595,2080,2075,2080,2075,5809
20230713,092400,209881405,2075,2075,2075,2075,23
20230713,092300,209833680,2075,2080,2085,2075,1197
20230713,092200,207348230,2085,2085,2085,2080,337
20230713,092100,206646085,2075,2075,2075,2075,1000
20230713,092000,204571085,2075,2080,2080,2075,1351
20230713,091900,201764935,2075,2075,2080,2075,1302
20230713,091800,199057785,2075,2080,2080,2075,1126
20230713,091700,196716335,2080,2075,2080,2075,5041
20230713,091600,186233350,2075,2070,2075,2070,203
20230713,091500,185812680,2070,2075,2075,2070,3587
20230713,091400,178385090,2070,2070,2075,2070,11501
20230713,091300,154575515,2075,2065,2075,2060,2150
20230713,091200,150123620,2060,2060,2060,2055,644
20230713,091100,148799260,2060,2055,2060,2055,1569
20230713,091000,145569870,2055,2055,2055,2055,2163
20230713,090900,141124905,2055,2055,2065,2050,13061
20230713,090800,114328270,2065,2060,2065,2050,9364
20230713,090700,95077135,2055,2050,2055,2050,6481
20230713,090600,81783650,2050,2050,2055,2050,3967
20230713,090500,73643715,2055,2055,2060,2055,3741
20230713,090400,65947910,2060,2075,2075,2060,14832
20230713,090300,35361145,2075,2075,2075,2075,448
20230713,090200,34431545,2080,2075,2080,2075,461
20230713,090100,33474965,2075,2075,2080,2075,10924
20230713,090000,10804860,2070,2065,2075,2060,5030