KissMeData/208340/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,202300,553327245,3015,3015,3015,3015,1515
20230713,202200,553327245,3015,3015,3015,3015,0
20230713,202100,553327245,3015,3015,3015,3015,0
20230713,202000,553327245,3015,3015,3015,3015,0
20230713,201900,553327245,3015,3015,3015,3015,0
20230713,201800,553327245,3015,3015,3015,3015,0
20230713,201700,553327245,3015,3015,3015,3015,0
20230713,201600,553327245,3015,3015,3015,3015,0
20230713,201500,553327245,3015,3015,3015,3015,0
20230713,201400,553327245,3015,3015,3015,3015,0
20230713,201300,553327245,3015,3015,3015,3015,0
20230713,201200,553327245,3015,3015,3015,3015,0
20230713,201100,553327245,3015,3015,3015,3015,0
20230713,201000,553327245,3015,3015,3015,3015,0
20230713,200900,553327245,3015,3015,3015,3015,0
20230713,200800,553327245,3015,3015,3015,3015,0
20230713,200700,553327245,3015,3015,3015,3015,0
20230713,200600,553327245,3015,3015,3015,3015,0
20230713,200500,553327245,3015,3015,3015,3015,0
20230713,200400,553327245,3015,3015,3015,3015,0
20230713,200300,553327245,3015,3015,3015,3015,0
20230713,200200,553327245,3015,3015,3015,3015,0
20230713,200100,553327245,3015,3015,3015,3015,0
20230713,200000,553327245,3015,3015,3015,3015,0
20230713,195900,553327245,3015,3015,3015,3015,0
20230713,195800,553327245,3015,3015,3015,3015,0
20230713,195700,553327245,3015,3015,3015,3015,0
20230713,195600,553327245,3015,3015,3015,3015,0
20230713,195500,553327245,3015,3015,3015,3015,0
20230713,195400,553327245,3015,3015,3015,3015,0
20230713,195300,553327245,3015,3015,3015,3015,1515
20230713,195200,553327245,3015,3015,3015,3015,0
20230713,195100,553327245,3015,3015,3015,3015,0
20230713,195000,553327245,3015,3015,3015,3015,0
20230713,194900,553327245,3015,3015,3015,3015,0
20230713,194800,553327245,3015,3015,3015,3015,0
20230713,194700,553327245,3015,3015,3015,3015,0
20230713,194600,553327245,3015,3015,3015,3015,0
20230713,194500,553327245,3015,3015,3015,3015,0
20230713,194400,553327245,3015,3015,3015,3015,0
20230713,194300,553327245,3015,3015,3015,3015,0
20230713,194200,553327245,3015,3015,3015,3015,0
20230713,194100,553327245,3015,3015,3015,3015,0
20230713,194000,553327245,3015,3015,3015,3015,0
20230713,193900,553327245,3015,3015,3015,3015,0
20230713,193800,553327245,3015,3015,3015,3015,0
20230713,193700,553327245,3015,3015,3015,3015,0
20230713,193600,553327245,3015,3015,3015,3015,0
20230713,193500,553327245,3015,3015,3015,3015,0
20230713,193400,553327245,3015,3015,3015,3015,0
20230713,193300,553327245,3015,3015,3015,3015,0
20230713,193200,553327245,3015,3015,3015,3015,0
20230713,193100,553327245,3015,3015,3015,3015,0
20230713,193000,553327245,3015,3015,3015,3015,0
20230713,192900,553327245,3015,3015,3015,3015,0
20230713,192800,553327245,3015,3015,3015,3015,0
20230713,192700,553327245,3015,3015,3015,3015,0
20230713,192600,553327245,3015,3015,3015,3015,0
20230713,192500,553327245,3015,3015,3015,3015,0
20230713,192400,553327245,3015,3015,3015,3015,0
20230713,192300,553327245,3015,3015,3015,3015,1515
20230713,192200,553327245,3015,3015,3015,3015,0
20230713,192100,553327245,3015,3015,3015,3015,0
20230713,192000,553327245,3015,3015,3015,3015,0
20230713,191900,553327245,3015,3015,3015,3015,0
20230713,191800,553327245,3015,3015,3015,3015,0
20230713,191700,553327245,3015,3015,3015,3015,0
20230713,191600,553327245,3015,3015,3015,3015,0
20230713,191500,553327245,3015,3015,3015,3015,0
20230713,191400,553327245,3015,3015,3015,3015,0
20230713,191300,553327245,3015,3015,3015,3015,0
20230713,191200,553327245,3015,3015,3015,3015,0
20230713,191100,553327245,3015,3015,3015,3015,0
20230713,191000,553327245,3015,3015,3015,3015,0
20230713,190900,553327245,3015,3015,3015,3015,0
20230713,190800,553327245,3015,3015,3015,3015,0
20230713,190700,553327245,3015,3015,3015,3015,0
20230713,190600,553327245,3015,3015,3015,3015,0
20230713,190500,553327245,3015,3015,3015,3015,0
20230713,190400,553327245,3015,3015,3015,3015,0
20230713,190300,553327245,3015,3015,3015,3015,0
20230713,190200,553327245,3015,3015,3015,3015,0
20230713,190100,553327245,3015,3015,3015,3015,0
20230713,190000,553327245,3015,3015,3015,3015,0
20230713,185900,553327245,3015,3015,3015,3015,0
20230713,185800,553327245,3015,3015,3015,3015,0
20230713,185700,553327245,3015,3015,3015,3015,0
20230713,185600,553327245,3015,3015,3015,3015,0
20230713,185500,553327245,3015,3015,3015,3015,0
20230713,185400,553327245,3015,3015,3015,3015,0
20230713,185300,553327245,3015,3015,3015,3015,1515
20230713,185200,553327245,3015,3015,3015,3015,0
20230713,185100,553327245,3015,3015,3015,3015,0
20230713,185000,553327245,3015,3015,3015,3015,0
20230713,184900,553327245,3015,3015,3015,3015,0
20230713,184800,553327245,3015,3015,3015,3015,0
20230713,184700,553327245,3015,3015,3015,3015,0
20230713,184600,553327245,3015,3015,3015,3015,0
20230713,184500,553327245,3015,3015,3015,3015,0
20230713,184400,553327245,3015,3015,3015,3015,0
20230713,184300,553327245,3015,3015,3015,3015,0
20230713,184200,553327245,3015,3015,3015,3015,0
20230713,184100,553327245,3015,3015,3015,3015,0
20230713,184000,553327245,3015,3015,3015,3015,0
20230713,183900,553327245,3015,3015,3015,3015,0
20230713,183800,553327245,3015,3015,3015,3015,0
20230713,183700,553327245,3015,3015,3015,3015,0
20230713,183600,553327245,3015,3015,3015,3015,0
20230713,183500,553327245,3015,3015,3015,3015,0
20230713,183400,553327245,3015,3015,3015,3015,0
20230713,183300,553327245,3015,3015,3015,3015,0
20230713,183200,553327245,3015,3015,3015,3015,0
20230713,183100,553327245,3015,3015,3015,3015,0
20230713,183000,553327245,3015,3015,3015,3015,0
20230713,182900,553327245,3015,3015,3015,3015,0
20230713,182800,553327245,3015,3015,3015,3015,0
20230713,182700,553327245,3015,3015,3015,3015,0
20230713,182600,553327245,3015,3015,3015,3015,0
20230713,182500,553327245,3015,3015,3015,3015,0
20230713,182400,553327245,3015,3015,3015,3015,0
20230713,182300,553327245,3015,3015,3015,3015,1515
20230713,182200,553327245,3015,3015,3015,3015,0
20230713,182100,553327245,3015,3015,3015,3015,0
20230713,182000,553327245,3015,3015,3015,3015,0
20230713,181900,553327245,3015,3015,3015,3015,0
20230713,181800,553327245,3015,3015,3015,3015,0
20230713,181700,553327245,3015,3015,3015,3015,0
20230713,181600,553327245,3015,3015,3015,3015,0
20230713,181500,553327245,3015,3015,3015,3015,0
20230713,181400,553327245,3015,3015,3015,3015,0
20230713,181300,553327245,3015,3015,3015,3015,0
20230713,181200,553327245,3015,3015,3015,3015,0
20230713,181100,553327245,3015,3015,3015,3015,0
20230713,181000,553327245,3015,3015,3015,3015,0
20230713,180900,553327245,3015,3015,3015,3015,0
20230713,180800,553327245,3015,3015,3015,3015,0
20230713,180700,553327245,3015,3015,3015,3015,0
20230713,180600,553327245,3015,3015,3015,3015,0
20230713,180500,553327245,3015,3015,3015,3015,0
20230713,180400,553327245,3015,3015,3015,3015,0
20230713,180300,553327245,3015,3015,3015,3015,0
20230713,180200,553327245,3015,3015,3015,3015,0
20230713,180100,553327245,3015,3015,3015,3015,0
20230713,180000,553327245,3015,3015,3015,3015,0
20230713,175900,553327245,3015,3015,3015,3015,0
20230713,175800,553327245,3015,3015,3015,3015,0
20230713,175700,553327245,3015,3015,3015,3015,0
20230713,175600,553327245,3015,3015,3015,3015,0
20230713,175500,553327245,3015,3015,3015,3015,0
20230713,175400,553327245,3015,3015,3015,3015,0
20230713,175300,553327245,3015,3015,3015,3015,1515
20230713,175200,553327245,3015,3015,3015,3015,0
20230713,175100,553327245,3015,3015,3015,3015,0
20230713,175000,553327245,3015,3015,3015,3015,0
20230713,174900,553327245,3015,3015,3015,3015,0
20230713,174800,553327245,3015,3015,3015,3015,0
20230713,174700,553327245,3015,3015,3015,3015,0
20230713,174600,553327245,3015,3015,3015,3015,0
20230713,174500,553327245,3015,3015,3015,3015,0
20230713,174400,553327245,3015,3015,3015,3015,0
20230713,174300,553327245,3015,3015,3015,3015,0
20230713,174200,553327245,3015,3015,3015,3015,0
20230713,174100,553327245,3015,3015,3015,3015,0
20230713,174000,553327245,3015,3015,3015,3015,0
20230713,173900,553327245,3015,3015,3015,3015,0
20230713,173800,553327245,3015,3015,3015,3015,0
20230713,173700,553327245,3015,3015,3015,3015,0
20230713,173600,553327245,3015,3015,3015,3015,0
20230713,173500,553327245,3015,3015,3015,3015,0
20230713,173400,553327245,3015,3015,3015,3015,0
20230713,173300,553327245,3015,3015,3015,3015,0
20230713,173200,553327245,3015,3015,3015,3015,0
20230713,173100,553327245,3015,3015,3015,3015,0
20230713,173000,553327245,3015,3015,3015,3015,0
20230713,172900,553327245,3015,3015,3015,3015,0
20230713,172800,553327245,3015,3015,3015,3015,0
20230713,172700,553327245,3015,3015,3015,3015,0
20230713,172600,553327245,3015,3015,3015,3015,0
20230713,172500,553327245,3015,3015,3015,3015,0
20230713,172400,553327245,3015,3015,3015,3015,0
20230713,172300,553327245,3015,3015,3015,3015,1515
20230713,172200,553327245,3015,3015,3015,3015,0
20230713,172100,553327245,3015,3015,3015,3015,0
20230713,172000,553327245,3015,3015,3015,3015,0
20230713,171900,553327245,3015,3015,3015,3015,0
20230713,171800,553327245,3015,3015,3015,3015,0
20230713,171700,553327245,3015,3015,3015,3015,0
20230713,171600,553327245,3015,3015,3015,3015,0
20230713,171500,553327245,3015,3015,3015,3015,0
20230713,171400,553327245,3015,3015,3015,3015,0
20230713,171300,553327245,3015,3015,3015,3015,0
20230713,171200,553327245,3015,3015,3015,3015,0
20230713,171100,553327245,3015,3015,3015,3015,0
20230713,171000,553327245,3015,3015,3015,3015,0
20230713,170900,553327245,3015,3015,3015,3015,0
20230713,170800,553327245,3015,3015,3015,3015,0
20230713,170700,553327245,3015,3015,3015,3015,0
20230713,170600,553327245,3015,3015,3015,3015,0
20230713,170500,553327245,3015,3015,3015,3015,0
20230713,170400,553327245,3015,3015,3015,3015,0
20230713,170300,553327245,3015,3015,3015,3015,0
20230713,170200,553327245,3015,3015,3015,3015,0
20230713,170100,553327245,3015,3015,3015,3015,0
20230713,170000,553327245,3015,3015,3015,3015,0
20230713,165900,553327245,3015,3015,3015,3015,0
20230713,165800,553327245,3015,3015,3015,3015,0
20230713,165700,553327245,3015,3015,3015,3015,0
20230713,165600,553327245,3015,3015,3015,3015,0
20230713,165500,553327245,3015,3015,3015,3015,0
20230713,165400,553327245,3015,3015,3015,3015,0
20230713,165300,553327245,3015,3015,3015,3015,1515
20230713,165200,553327245,3015,3015,3015,3015,0
20230713,165100,553327245,3015,3015,3015,3015,0
20230713,165000,553327245,3015,3015,3015,3015,0
20230713,164900,553327245,3015,3015,3015,3015,0
20230713,164800,553327245,3015,3015,3015,3015,0
20230713,164700,553327245,3015,3015,3015,3015,0
20230713,164600,553327245,3015,3015,3015,3015,0
20230713,164500,553327245,3015,3015,3015,3015,0
20230713,164400,553327245,3015,3015,3015,3015,0
20230713,164300,553327245,3015,3015,3015,3015,0
20230713,164200,553327245,3015,3015,3015,3015,0
20230713,164100,553327245,3015,3015,3015,3015,0
20230713,164000,553327245,3015,3015,3015,3015,0
20230713,163900,553327245,3015,3015,3015,3015,0
20230713,163800,553327245,3015,3015,3015,3015,0
20230713,163700,553327245,3015,3015,3015,3015,0
20230713,163600,553327245,3015,3015,3015,3015,0
20230713,163500,553327245,3015,3015,3015,3015,0
20230713,163400,553327245,3015,3015,3015,3015,0
20230713,163300,553327245,3015,3015,3015,3015,0
20230713,163200,553327245,3015,3015,3015,3015,0
20230713,163100,553327245,3015,3015,3015,3015,0
20230713,163000,553327245,3015,3015,3015,3015,0
20230713,162900,553327245,3015,3015,3015,3015,0
20230713,162800,553327245,3015,3015,3015,3015,0
20230713,162700,553327245,3015,3015,3015,3015,0
20230713,162600,553327245,3015,3015,3015,3015,0
20230713,162500,553327245,3015,3015,3015,3015,0
20230713,162400,553327245,3015,3015,3015,3015,0
20230713,162300,553327245,3015,3015,3015,3015,1515
20230713,162200,553327245,3015,3015,3015,3015,0
20230713,162100,553327245,3015,3015,3015,3015,0
20230713,162000,553327245,3015,3015,3015,3015,0
20230713,161900,553327245,3015,3015,3015,3015,0
20230713,161800,553327245,3015,3015,3015,3015,0
20230713,161700,553327245,3015,3015,3015,3015,0
20230713,161600,553327245,3015,3015,3015,3015,0
20230713,161500,553327245,3015,3015,3015,3015,0
20230713,161400,553327245,3015,3015,3015,3015,0
20230713,161300,553327245,3015,3015,3015,3015,0
20230713,161200,553327245,3015,3015,3015,3015,0
20230713,161100,553327245,3015,3015,3015,3015,0
20230713,161000,553327245,3015,3015,3015,3015,0
20230713,160900,553327245,3015,3015,3015,3015,0
20230713,160800,553327245,3015,3015,3015,3015,0
20230713,160700,553327245,3015,3015,3015,3015,0
20230713,160600,553327245,3015,3015,3015,3015,0
20230713,160500,553327245,3015,3015,3015,3015,0
20230713,160400,553327245,3015,3015,3015,3015,0
20230713,160300,553327245,3015,3015,3015,3015,0
20230713,160200,553327245,3015,3015,3015,3015,0
20230713,160100,553327245,3015,3015,3015,3015,0
20230713,160000,553327245,3015,3015,3015,3015,0
20230713,155900,553327245,3015,3015,3015,3015,0
20230713,155800,553327245,3015,3015,3015,3015,0
20230713,155700,553327245,3015,3015,3015,3015,0
20230713,155600,553327245,3015,3015,3015,3015,0
20230713,155500,553327245,3015,3015,3015,3015,0
20230713,155400,553327245,3015,3015,3015,3015,0
20230713,155300,553327245,3015,3015,3015,3015,1515
20230713,155200,553327245,3015,3015,3015,3015,0
20230713,155100,553327245,3015,3015,3015,3015,0
20230713,155000,553327245,3015,3015,3015,3015,0
20230713,154900,553327245,3015,3015,3015,3015,0
20230713,154800,553327245,3015,3015,3015,3015,0
20230713,154700,553327245,3015,3015,3015,3015,0
20230713,154600,553327245,3015,3015,3015,3015,0
20230713,154500,553327245,3015,3015,3015,3015,0
20230713,154400,553327245,3015,3015,3015,3015,0
20230713,154300,553327245,3015,3015,3015,3015,0
20230713,154200,553327245,3015,3015,3015,3015,0
20230713,154100,553327245,3015,3015,3015,3015,0
20230713,154000,553327245,3015,3015,3015,3015,0
20230713,153900,553327245,3015,3015,3015,3015,0
20230713,153800,553327245,3015,3015,3015,3015,0
20230713,153700,553327245,3015,3015,3015,3015,0
20230713,153600,553327245,3015,3015,3015,3015,0
20230713,153500,553327245,3015,3015,3015,3015,0
20230713,153400,553327245,3015,3015,3015,3015,0
20230713,153300,553327245,3015,3015,3015,3015,0
20230713,153200,553327245,3015,3015,3015,3015,0
20230713,153100,553327245,3015,3015,3015,3015,0
20230713,153000,553327245,3015,3015,3015,3015,1515
20230713,152900,548759520,3015,3015,3015,3015,0
20230713,152800,548759520,3015,3015,3015,3015,0
20230713,152700,548759520,3015,3015,3015,3015,0
20230713,152600,548759520,3015,3015,3015,3015,0
20230713,152500,548759520,3015,3015,3015,3015,0
20230713,152400,548759520,3015,3015,3015,3015,0
20230713,152300,548759520,3015,3015,3015,3015,0
20230713,152200,548759520,3015,3015,3015,3015,0
20230713,152100,548759520,3015,3015,3015,3015,0
20230713,152000,548759520,3015,3015,3015,3015,0
20230713,151900,548759520,3015,3010,3015,3000,1029
20230713,151800,545670345,3015,3015,3015,3015,369
20230713,151700,544557810,3015,3015,3015,3015,2
20230713,151600,544551780,3015,3015,3015,3015,0
20230713,151500,544551780,3015,3015,3015,3015,1
20230713,151400,544548765,3015,3015,3015,3015,35
20230713,151300,544443240,3020,3020,3020,3005,144
20230713,151200,544010490,3020,3020,3020,3020,1
20230713,151100,544007470,3020,3020,3020,3020,1
20230713,151000,544004450,3010,3010,3010,3010,5393
20230713,150900,527771520,3010,3010,3010,3010,75
20230713,150800,527545770,3010,3005,3010,3005,306
20230713,150700,526626235,3010,3010,3010,3010,1
20230713,150600,526623225,3010,3010,3010,3010,0
20230713,150500,526623225,3010,3010,3010,3010,924
20230713,150400,523841985,3010,3005,3010,3005,615
20230713,150300,521991410,3010,3010,3010,3010,2040
20230713,150200,515851010,3010,3005,3010,3005,1091
20230713,150100,512572480,3010,3010,3010,3010,0
20230713,150000,512572480,3010,3010,3010,3010,831
20230713,145900,510071170,3010,3010,3010,3010,1
20230713,145800,510068160,3025,3025,3025,3025,0
20230713,145700,510068160,3025,3025,3025,3025,0
20230713,145600,510068160,3025,3025,3025,3025,0
20230713,145500,510068160,3025,3025,3025,3025,0
20230713,145400,510068160,3025,3025,3025,3025,0
20230713,145300,510068160,3025,3025,3025,3025,1
20230713,145200,510065135,3020,3020,3020,3020,1500
20230713,145100,505535135,3020,3020,3020,3020,1
20230713,145000,505532115,3010,3020,3020,3010,576
20230713,144900,503798255,3020,3020,3020,3020,0
20230713,144800,503798255,3020,3010,3020,3010,645
20230713,144700,501856785,3010,3010,3010,3010,1
20230713,144600,501853775,3020,3020,3020,3020,0
20230713,144500,501853775,3020,3020,3020,3020,0
20230713,144400,501853775,3020,3020,3020,3020,1
20230713,144300,501850755,3000,3010,3010,3000,3149
20230713,144200,492394950,3010,3010,3010,3010,338
20230713,144100,491377570,3020,3020,3020,3020,0
20230713,144000,491377570,3020,3020,3020,3020,0
20230713,143900,491377570,3020,3015,3020,3015,61
20230713,143800,491193645,3015,3015,3015,3015,0
20230713,143700,491193645,3015,3015,3015,3015,0
20230713,143600,491193645,3015,3015,3015,3015,64
20230713,143500,491000685,3020,3020,3020,3020,0
20230713,143400,491000685,3020,3020,3020,3020,0
20230713,143300,491000685,3020,3020,3020,3020,10
20230713,143200,490970485,3020,3020,3020,3020,0
20230713,143100,490970485,3020,3020,3020,3020,0
20230713,143000,490970485,3020,3020,3020,3020,0
20230713,142900,490970485,3020,3020,3020,3020,51
20230713,142800,490816465,3020,3020,3020,3020,0
20230713,142700,490816465,3020,3020,3020,3020,0
20230713,142600,490816465,3020,3015,3020,3015,353
20230713,142500,489751845,3015,3015,3015,3015,502
20230713,142400,488238315,3020,3030,3030,3020,621
20230713,142300,486357895,3020,3020,3020,3020,49
20230713,142200,486209915,3020,3020,3020,3020,0
20230713,142100,486209915,3020,3020,3020,3020,0
20230713,142000,486209915,3020,3020,3020,3020,291
20230713,141900,485331095,3045,3045,3045,3045,0
20230713,141800,485331095,3045,3045,3045,3045,1
20230713,141700,485328050,3020,3020,3020,3020,10
20230713,141600,485297850,3020,3020,3020,3020,0
20230713,141500,485297850,3020,3020,3020,3020,90
20230713,141400,485026050,3020,3020,3020,3020,823
20230713,141300,482540590,3045,3045,3045,3045,1
20230713,141200,482537545,3000,3035,3035,3000,16080
20230713,141100,433981320,3030,3030,3030,3030,0
20230713,141000,433981320,3030,3030,3030,3030,0
20230713,140900,433981320,3030,3030,3030,3030,0
20230713,140800,433981320,3030,3035,3035,3030,3500
20230713,140700,423374850,3040,3040,3040,3040,1000
20230713,140600,420334850,3035,3035,3035,3035,0
20230713,140500,420334850,3035,3035,3035,3035,0
20230713,140400,420334850,3035,3035,3035,3035,33
20230713,140300,420234695,3035,3035,3035,3035,1104
20230713,140200,416884055,3035,3035,3035,3035,0
20230713,140100,416884055,3035,3035,3035,3035,0
20230713,140000,416884055,3035,3035,3035,3035,0
20230713,135900,416884055,3035,3035,3035,3035,0
20230713,135800,416884055,3035,3035,3035,3035,500
20230713,135700,415366555,3030,3030,3030,3030,0
20230713,135600,415366555,3030,3030,3030,3030,0
20230713,135500,415366555,3030,3030,3030,3030,0
20230713,135400,415366555,3030,3030,3030,3030,0
20230713,135300,415366555,3030,3030,3030,3030,0
20230713,135200,415366555,3030,3030,3030,3030,0
20230713,135100,415366555,3030,3030,3030,3030,10
20230713,135000,415336255,3030,3030,3030,3030,1
20230713,134900,415333225,3030,3030,3030,3030,0
20230713,134800,415333225,3030,3030,3030,3030,0
20230713,134700,415333225,3030,3030,3030,3030,63
20230713,134600,415142335,3030,3030,3030,3030,0
20230713,134500,415142335,3030,3035,3035,3030,471
20230713,134400,413715200,3030,3030,3030,3030,0
20230713,134300,413715200,3030,3040,3040,3030,300
20230713,134200,412806145,3030,3030,3030,3030,0
20230713,134100,412806145,3030,3030,3030,3030,0
20230713,134000,412806145,3030,3030,3030,3030,0
20230713,133900,412806145,3030,3030,3030,3030,0
20230713,133800,412806145,3030,3030,3030,3030,0
20230713,133700,412806145,3030,3040,3040,3030,600
20230713,133600,410986435,3040,3040,3040,3040,0
20230713,133500,410986435,3040,3040,3040,3040,0
20230713,133400,410986435,3040,3040,3040,3040,0
20230713,133300,410986435,3040,3040,3040,3040,0
20230713,133200,410986435,3040,3040,3040,3040,0
20230713,133100,410986435,3040,3040,3040,3040,0
20230713,133000,410986435,3040,3040,3040,3040,1
20230713,132900,410983395,3035,3035,3035,3035,0
20230713,132800,410983395,3035,3035,3035,3035,90
20230713,132700,410710245,3035,3035,3035,3035,0
20230713,132600,410710245,3035,3035,3035,3035,0
20230713,132500,410710245,3035,3035,3035,3035,0
20230713,132400,410710245,3035,3035,3035,3035,0
20230713,132300,410710245,3035,3035,3035,3035,103
20230713,132200,410397640,3035,3035,3035,3035,0
20230713,132100,410397640,3035,3035,3035,3035,30
20230713,132000,410306590,3035,3035,3035,3035,0
20230713,131900,410306590,3035,3035,3035,3035,50
20230713,131800,410154840,3035,3035,3035,3035,0
20230713,131700,410154840,3035,3040,3040,3035,500
20230713,131600,408637335,3035,3035,3035,3035,0
20230713,131500,408637335,3035,3035,3035,3035,0
20230713,131400,408637335,3035,3035,3035,3035,0
20230713,131300,408637335,3035,3035,3035,3035,0
20230713,131200,408637335,3035,3035,3035,3035,0
20230713,131100,408637335,3035,3040,3040,3035,86
20230713,131000,408375960,3060,3060,3060,3060,3
20230713,130900,408366780,3060,3060,3060,3060,10
20230713,130800,408336180,3060,3060,3060,3060,0
20230713,130700,408336180,3060,3060,3060,3060,0
20230713,130600,408336180,3060,3060,3060,3060,200
20230713,130500,407724180,3060,3060,3060,3060,1
20230713,130400,407721120,3060,3060,3060,3060,0
20230713,130300,407721120,3060,3060,3060,3060,0
20230713,130200,407721120,3060,3060,3060,3060,0
20230713,130100,407721120,3060,3060,3060,3060,0
20230713,130000,407721120,3060,3060,3060,3060,0
20230713,125900,407721120,3060,3060,3060,3060,0
20230713,125800,407721120,3060,3060,3060,3060,0
20230713,125700,407721120,3060,3060,3060,3060,1
20230713,125600,407718060,3020,3035,3035,3020,2000
20230713,125500,401666110,3065,3060,3065,3060,101
20230713,125400,401357045,3060,3060,3060,3060,0
20230713,125300,401357045,3060,3060,3060,3060,215
20230713,125200,400699145,3060,3050,3060,3050,1013
20230713,125100,397600790,3030,3030,3030,3030,0
20230713,125000,397600790,3030,3030,3030,3030,0
20230713,124900,397600790,3030,3030,3030,3030,160
20230713,124800,397115990,3030,3030,3030,3030,0
20230713,124700,397115990,3030,3030,3030,3030,0
20230713,124600,397115990,3030,3030,3030,3030,1
20230713,124500,397112960,3050,3050,3050,3050,0
20230713,124400,397112960,3050,3050,3050,3050,0
20230713,124300,397112960,3050,3050,3050,3050,0
20230713,124200,397112960,3050,3050,3050,3050,500
20230713,124100,395587960,3050,3050,3050,3050,0
20230713,124000,395587960,3050,3050,3050,3050,0
20230713,123900,395587960,3050,3050,3050,3050,0
20230713,123800,395587960,3050,3050,3050,3050,2
20230713,123700,395581860,3050,3050,3050,3050,3200
20230713,123600,385821860,3050,3050,3050,3050,0
20230713,123500,385821860,3050,3050,3050,3050,0
20230713,123400,385821860,3050,3045,3050,3045,500
20230713,123300,384297335,3025,3025,3025,3025,0
20230713,123200,384297335,3025,3025,3025,3025,0
20230713,123100,384297335,3025,3025,3025,3025,0
20230713,123000,384297335,3025,3025,3025,3025,0
20230713,122900,384297335,3025,3025,3025,3025,0
20230713,122800,384297335,3025,3025,3025,3025,18
20230713,122700,384242885,3025,3045,3045,3025,134
20230713,122600,383836650,3045,3050,3050,3045,1596
20230713,122500,378975760,3060,3060,3060,3060,0
20230713,122400,378975760,3060,3060,3060,3060,10
20230713,122300,378945160,3060,3060,3060,3060,0
20230713,122200,378945160,3060,3060,3060,3060,13
20230713,122100,378905380,3060,3060,3060,3060,0
20230713,122000,378905380,3060,3060,3060,3060,1
20230713,121900,378902320,3060,3060,3060,3060,100
20230713,121800,378596320,3060,3060,3060,3060,1
20230713,121700,378593260,3050,3050,3050,3050,0
20230713,121600,378593260,3050,3050,3050,3050,0
20230713,121500,378593260,3050,3050,3050,3050,388
20230713,121400,377409860,3055,3055,3055,3055,112
20230713,121300,377067700,3060,3060,3060,3060,8
20230713,121200,377043220,3060,3060,3060,3060,10
20230713,121100,377012620,3060,3060,3060,3060,0
20230713,121000,377012620,3060,3060,3060,3060,50
20230713,120900,376859620,3055,3055,3055,3055,0
20230713,120800,376859620,3055,3055,3055,3055,300
20230713,120700,375943120,3055,3055,3055,3055,0
20230713,120600,375943120,3055,3055,3055,3055,0
20230713,120500,375943120,3055,3055,3055,3055,0
20230713,120400,375943120,3055,3055,3055,3055,10
20230713,120300,375912570,3060,3060,3060,3060,13
20230713,120200,375872790,3055,3055,3055,3055,2
20230713,120100,375866680,3055,3055,3055,3055,0
20230713,120000,375866680,3055,3055,3055,3055,0
20230713,115900,375866680,3055,3055,3055,3055,0
20230713,115800,375866680,3055,3055,3055,3055,0
20230713,115700,375866680,3055,3055,3055,3055,0
20230713,115600,375866680,3055,3055,3055,3055,3
20230713,115500,375857515,3055,3055,3055,3055,0
20230713,115400,375857515,3055,3055,3055,3055,0
20230713,115300,375857515,3055,3055,3055,3055,0
20230713,115200,375857515,3055,3055,3055,3055,101
20230713,115100,375548960,3055,3055,3055,3055,52
20230713,115000,375390100,3055,3050,3055,3050,91
20230713,114900,375112535,3055,3055,3055,3055,0
20230713,114800,375112535,3055,3055,3055,3055,0
20230713,114700,375112535,3055,3055,3055,3050,613
20230713,114600,373240385,3065,3065,3065,3065,3
20230713,114500,373231190,3060,3060,3060,3060,0
20230713,114400,373231190,3060,3060,3060,3060,0
20230713,114300,373231190,3060,3060,3060,3060,0
20230713,114200,373231190,3060,3065,3065,3060,6
20230713,114100,373212825,3050,3050,3050,3050,80
20230713,114000,372968825,3075,3075,3075,3070,84
20230713,113900,372710550,3075,3060,3080,3060,942
20230713,113800,369818320,3055,3050,3055,3050,3
20230713,113700,369809160,3045,3045,3045,3045,797
20230713,113600,367382295,3010,3010,3010,3010,0
20230713,113500,367382295,3010,3010,3010,3010,0
20230713,113400,367382295,3010,3010,3010,3010,0
20230713,113300,367382295,3010,3010,3010,3010,0
20230713,113200,367382295,3010,3010,3010,3010,0
20230713,113100,367382295,3010,3010,3010,3010,0
20230713,113000,367382295,3010,3010,3010,3010,0
20230713,112900,367382295,3010,3010,3010,3010,113
20230713,112800,367042165,3010,3010,3010,3010,0
20230713,112700,367042165,3010,3030,3030,3010,3707
20230713,112600,355863225,3030,3035,3035,3030,129
20230713,112500,355472110,3025,3025,3025,3025,0
20230713,112400,355472110,3025,3025,3025,3025,0
20230713,112300,355472110,3025,3025,3025,3025,0
20230713,112200,355472110,3025,3025,3025,3025,0
20230713,112100,355472110,3025,3030,3030,3020,2913
20230713,112000,346660270,3035,3035,3035,3035,533
20230713,111900,345042615,3035,3035,3035,3035,4469
20230713,111800,331479200,3035,3035,3035,3035,0
20230713,111700,331479200,3035,3035,3035,3035,0
20230713,111600,331479200,3035,3035,3035,3035,0
20230713,111500,331479200,3035,3035,3035,3035,0
20230713,111400,331479200,3035,3035,3035,3035,15
20230713,111300,331433675,3035,3035,3035,3035,0
20230713,111200,331433675,3035,3045,3045,3035,2718
20230713,111100,323177585,3045,3045,3045,3045,0
20230713,111000,323177585,3045,3060,3060,3045,298
20230713,110900,322270160,3060,3060,3060,3060,15
20230713,110800,322224260,3050,3050,3050,3050,725
20230713,110700,320013010,3050,3055,3055,3050,200
20230713,110600,319402405,3060,3060,3060,3060,4
20230713,110500,319390165,3060,3060,3060,3060,0
20230713,110400,319390165,3060,3060,3060,3060,0
20230713,110300,319390165,3060,3055,3060,3055,283
20230713,110200,318525020,3060,3060,3060,3060,55
20230713,110100,318356720,3060,3070,3070,3060,9
20230713,110000,318329170,3070,3070,3070,3060,102
20230713,105900,318017010,3075,3075,3075,3070,152
20230713,105800,317549635,3075,3075,3075,3075,0
20230713,105700,317549635,3075,3075,3075,3075,0
20230713,105600,317549635,3075,3075,3075,3075,0
20230713,105500,317549635,3075,3075,3075,3075,0
20230713,105400,317549635,3075,3075,3075,3075,0
20230713,105300,317549635,3075,3075,3075,3075,0
20230713,105200,317549635,3075,3075,3075,3075,0
20230713,105100,317549635,3075,3075,3075,3075,5
20230713,105000,317534260,3075,3075,3075,3075,98
20230713,104900,317232910,3075,3075,3075,3075,25
20230713,104800,317156035,3045,3045,3045,3045,0
20230713,104700,317156035,3045,3045,3045,3045,0
20230713,104600,317156035,3045,3045,3045,3045,0
20230713,104500,317156035,3045,3055,3055,3045,1705
20230713,104400,311956430,3060,3060,3060,3060,0
20230713,104300,311956430,3060,3060,3060,3055,2065
20230713,104200,305637855,3055,3065,3065,3055,2149
20230713,104100,299070485,3070,3070,3070,3070,0
20230713,104000,299070485,3070,3070,3070,3070,5
20230713,103900,299055135,3060,3060,3060,3060,497
20230713,103800,297534315,3070,3070,3070,3070,100
20230713,103700,297227315,3070,3070,3070,3070,58
20230713,103600,297049255,3070,3070,3070,3070,101
20230713,103500,296739185,3070,3065,3070,3030,1645
20230713,103400,291717620,3065,3060,3065,3060,646
20230713,103300,289739560,3055,3055,3055,3055,70
20230713,103200,289525710,3055,3055,3055,3055,582
20230713,103100,287747700,3050,3050,3050,3050,1402
20230713,103000,283471600,3040,3030,3040,3030,315
20230713,102900,282515470,3030,3030,3030,3030,250
20230713,102800,281757970,3030,3035,3035,3030,100
20230713,102700,281454795,3040,3040,3040,3040,1
20230713,102600,281451755,3040,3040,3040,3040,30
20230713,102500,281360555,3035,3035,3035,3035,205
20230713,102400,280738380,3030,3030,3030,3030,0
20230713,102300,280738380,3030,3030,3030,3030,0
20230713,102200,280738380,3030,3030,3030,3030,0
20230713,102100,280738380,3030,3030,3030,3030,0
20230713,102000,280738380,3030,3030,3030,3030,0
20230713,101900,280738380,3030,3035,3035,3030,743
20230713,101800,278486025,3030,3030,3030,3030,0
20230713,101700,278486025,3030,3030,3030,3030,0
20230713,101600,278486025,3030,3030,3030,3030,660
20230713,101500,276486225,3045,3045,3045,3045,304
20230713,101400,275560545,3050,3045,3050,3045,472
20230713,101300,274120950,3045,3035,3045,3035,1510
20230713,101200,269534055,3030,3035,3035,3030,536
20230713,101100,267907310,3035,3030,3035,3030,1566
20230713,101000,263159830,3030,3030,3030,3030,0
20230713,100900,263159830,3030,3030,3030,3030,0
20230713,100800,263159830,3030,3030,3040,3030,527
20230713,100700,261562020,3025,3025,3025,3025,1
20230713,100600,261558995,3020,3020,3020,3020,0
20230713,100500,261558995,3020,3025,3025,3020,601
20230713,100400,259742885,3025,3035,3035,3025,1334
20230713,100300,255707425,3045,3045,3045,3045,0
20230713,100200,255707425,3045,3050,3050,3045,48
20230713,100100,255561095,3050,3035,3050,3030,1287
20230713,100000,251654560,3040,3025,3045,3025,564
20230713,095900,249940295,3025,3025,3025,3025,220
20230713,095800,249274795,3020,3020,3020,3020,20
20230713,095700,249214395,3020,3020,3020,3020,13
20230713,095600,249175135,3020,3020,3020,3020,1
20230713,095500,249172115,3035,3020,3035,3020,24
20230713,095400,249099290,3015,3015,3015,3015,0
20230713,095300,249099290,3015,3015,3015,3015,0
20230713,095200,249099290,3015,3015,3015,3015,420
20230713,095100,247832990,3025,3025,3035,3025,510
20230713,095000,246289420,3005,3020,3020,3005,1938
20230713,094900,240447905,3020,3020,3020,3020,2
20230713,094800,240441865,3010,3010,3010,3010,0
20230713,094700,240441865,3010,3010,3010,3010,0
20230713,094600,240441865,3010,3030,3030,3010,1314
20230713,094500,236478055,3025,3025,3025,3025,0
20230713,094400,236478055,3025,3025,3025,3025,138
20230713,094300,236060605,3010,3025,3025,3010,2714
20230713,094200,227876310,3025,3025,3025,3025,533
20230713,094100,226263985,3025,3030,3030,3025,150
20230713,094000,225810230,3050,3050,3050,3050,0
20230713,093900,225810230,3050,3050,3050,3050,0
20230713,093800,225810230,3050,3055,3055,3050,272
20230713,093700,224980275,3055,3050,3055,3050,131
20230713,093600,224580680,3050,3025,3050,3025,1315
20230713,093500,220602780,3030,3030,3030,3030,193
20230713,093400,220017990,3055,3055,3055,3055,1
20230713,093300,220014935,3025,3040,3040,3025,2083
20230713,093200,213710080,3040,3050,3050,3040,1633
20230713,093100,208735720,3060,3060,3060,3060,10
20230713,093000,208705120,3040,3050,3050,3040,2175
20230713,092900,202086780,3060,3060,3060,3060,163
20230713,092800,201588000,3060,3045,3060,3045,1210
20230713,092700,197898400,3045,3040,3045,3040,507
20230713,092600,196356335,3025,3030,3040,3025,2392
20230713,092500,189109405,3045,3045,3045,3045,214
20230713,092400,188457775,3045,3045,3045,3045,0
20230713,092300,188457775,3045,3045,3045,3045,15
20230713,092200,188412100,3045,3050,3050,3045,202
20230713,092100,187796010,3050,3045,3050,3045,362
20230713,092000,186693160,3030,3045,3050,3030,222
20230713,091900,186016610,3050,3050,3050,3050,0
20230713,091800,186016610,3050,3065,3070,3050,1966
20230713,091700,180006925,3065,3070,3070,3055,705
20230713,091600,177842610,3070,3085,3085,3050,1332
20230713,091500,173769060,3090,3040,3090,3040,2176
20230713,091400,167113410,3045,3040,3045,3025,143
20230713,091300,166679235,3040,3010,3040,3010,4005
20230713,091200,154583825,3010,3000,3010,3000,438
20230713,091100,153269815,2990,3000,3000,2990,30650
20230713,091000,61614255,3020,3015,3020,3015,1283
20230713,090900,57742135,2995,3000,3000,2995,4329
20230713,090800,44755140,3015,3015,3015,2990,2651
20230713,090700,36803825,2985,3000,3000,2985,1000
20230713,090600,33818795,3005,3005,3005,3005,1832
20230713,090500,28313635,3005,3015,3015,3005,3281
20230713,090400,18444665,3020,3020,3020,3020,3
20230713,090300,18435605,3035,3040,3040,3020,981
20230713,090200,15467535,3035,3020,3040,3020,1356
20230713,090100,11354240,3015,3015,3015,3015,350
20230713,090000,10298990,3010,3010,3020,3010,3414