KissMeData/451800/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,211200,289341170,5300,5300,5300,5300,1068
20230713,211100,289341170,5300,5300,5300,5300,0
20230713,211000,289341170,5300,5300,5300,5300,0
20230713,210900,289341170,5300,5300,5300,5300,0
20230713,210800,289341170,5300,5300,5300,5300,0
20230713,210700,289341170,5300,5300,5300,5300,0
20230713,210600,289341170,5300,5300,5300,5300,0
20230713,210500,289341170,5300,5300,5300,5300,0
20230713,210400,289341170,5300,5300,5300,5300,0
20230713,210300,289341170,5300,5300,5300,5300,0
20230713,210200,289341170,5300,5300,5300,5300,0
20230713,210100,289341170,5300,5300,5300,5300,0
20230713,210000,289341170,5300,5300,5300,5300,0
20230713,205900,289341170,5300,5300,5300,5300,0
20230713,205800,289341170,5300,5300,5300,5300,0
20230713,205700,289341170,5300,5300,5300,5300,0
20230713,205600,289341170,5300,5300,5300,5300,0
20230713,205500,289341170,5300,5300,5300,5300,0
20230713,205400,289341170,5300,5300,5300,5300,0
20230713,205300,289341170,5300,5300,5300,5300,0
20230713,205200,289341170,5300,5300,5300,5300,0
20230713,205100,289341170,5300,5300,5300,5300,0
20230713,205000,289341170,5300,5300,5300,5300,0
20230713,204900,289341170,5300,5300,5300,5300,0
20230713,204800,289341170,5300,5300,5300,5300,0
20230713,204700,289341170,5300,5300,5300,5300,0
20230713,204600,289341170,5300,5300,5300,5300,0
20230713,204500,289341170,5300,5300,5300,5300,0
20230713,204400,289341170,5300,5300,5300,5300,0
20230713,204300,289341170,5300,5300,5300,5300,0
20230713,204200,289341170,5300,5300,5300,5300,1068
20230713,204100,289341170,5300,5300,5300,5300,0
20230713,204000,289341170,5300,5300,5300,5300,0
20230713,203900,289341170,5300,5300,5300,5300,0
20230713,203800,289341170,5300,5300,5300,5300,0
20230713,203700,289341170,5300,5300,5300,5300,0
20230713,203600,289341170,5300,5300,5300,5300,0
20230713,203500,289341170,5300,5300,5300,5300,0
20230713,203400,289341170,5300,5300,5300,5300,0
20230713,203300,289341170,5300,5300,5300,5300,0
20230713,203200,289341170,5300,5300,5300,5300,0
20230713,203100,289341170,5300,5300,5300,5300,0
20230713,203000,289341170,5300,5300,5300,5300,0
20230713,202900,289341170,5300,5300,5300,5300,0
20230713,202800,289341170,5300,5300,5300,5300,0
20230713,202700,289341170,5300,5300,5300,5300,0
20230713,202600,289341170,5300,5300,5300,5300,0
20230713,202500,289341170,5300,5300,5300,5300,0
20230713,202400,289341170,5300,5300,5300,5300,0
20230713,202300,289341170,5300,5300,5300,5300,0
20230713,202200,289341170,5300,5300,5300,5300,0
20230713,202100,289341170,5300,5300,5300,5300,0
20230713,202000,289341170,5300,5300,5300,5300,0
20230713,201900,289341170,5300,5300,5300,5300,0
20230713,201800,289341170,5300,5300,5300,5300,0
20230713,201700,289341170,5300,5300,5300,5300,0
20230713,201600,289341170,5300,5300,5300,5300,0
20230713,201500,289341170,5300,5300,5300,5300,0
20230713,201400,289341170,5300,5300,5300,5300,0
20230713,201300,289341170,5300,5300,5300,5300,0
20230713,201200,289341170,5300,5300,5300,5300,1068
20230713,201100,289341170,5300,5300,5300,5300,0
20230713,201000,289341170,5300,5300,5300,5300,0
20230713,200900,289341170,5300,5300,5300,5300,0
20230713,200800,289341170,5300,5300,5300,5300,0
20230713,200700,289341170,5300,5300,5300,5300,0
20230713,200600,289341170,5300,5300,5300,5300,0
20230713,200500,289341170,5300,5300,5300,5300,0
20230713,200400,289341170,5300,5300,5300,5300,0
20230713,200300,289341170,5300,5300,5300,5300,0
20230713,200200,289341170,5300,5300,5300,5300,0
20230713,200100,289341170,5300,5300,5300,5300,0
20230713,200000,289341170,5300,5300,5300,5300,0
20230713,195900,289341170,5300,5300,5300,5300,0
20230713,195800,289341170,5300,5300,5300,5300,0
20230713,195700,289341170,5300,5300,5300,5300,0
20230713,195600,289341170,5300,5300,5300,5300,0
20230713,195500,289341170,5300,5300,5300,5300,0
20230713,195400,289341170,5300,5300,5300,5300,0
20230713,195300,289341170,5300,5300,5300,5300,0
20230713,195200,289341170,5300,5300,5300,5300,0
20230713,195100,289341170,5300,5300,5300,5300,0
20230713,195000,289341170,5300,5300,5300,5300,0
20230713,194900,289341170,5300,5300,5300,5300,0
20230713,194800,289341170,5300,5300,5300,5300,0
20230713,194700,289341170,5300,5300,5300,5300,0
20230713,194600,289341170,5300,5300,5300,5300,0
20230713,194500,289341170,5300,5300,5300,5300,0
20230713,194400,289341170,5300,5300,5300,5300,0
20230713,194300,289341170,5300,5300,5300,5300,0
20230713,194200,289341170,5300,5300,5300,5300,1068
20230713,194100,289341170,5300,5300,5300,5300,0
20230713,194000,289341170,5300,5300,5300,5300,0
20230713,193900,289341170,5300,5300,5300,5300,0
20230713,193800,289341170,5300,5300,5300,5300,0
20230713,193700,289341170,5300,5300,5300,5300,0
20230713,193600,289341170,5300,5300,5300,5300,0
20230713,193500,289341170,5300,5300,5300,5300,0
20230713,193400,289341170,5300,5300,5300,5300,0
20230713,193300,289341170,5300,5300,5300,5300,0
20230713,193200,289341170,5300,5300,5300,5300,0
20230713,193100,289341170,5300,5300,5300,5300,0
20230713,193000,289341170,5300,5300,5300,5300,0
20230713,192900,289341170,5300,5300,5300,5300,0
20230713,192800,289341170,5300,5300,5300,5300,0
20230713,192700,289341170,5300,5300,5300,5300,0
20230713,192600,289341170,5300,5300,5300,5300,0
20230713,192500,289341170,5300,5300,5300,5300,0
20230713,192400,289341170,5300,5300,5300,5300,0
20230713,192300,289341170,5300,5300,5300,5300,0
20230713,192200,289341170,5300,5300,5300,5300,0
20230713,192100,289341170,5300,5300,5300,5300,0
20230713,192000,289341170,5300,5300,5300,5300,0
20230713,191900,289341170,5300,5300,5300,5300,0
20230713,191800,289341170,5300,5300,5300,5300,0
20230713,191700,289341170,5300,5300,5300,5300,0
20230713,191600,289341170,5300,5300,5300,5300,0
20230713,191500,289341170,5300,5300,5300,5300,0
20230713,191400,289341170,5300,5300,5300,5300,0
20230713,191300,289341170,5300,5300,5300,5300,0
20230713,191200,289341170,5300,5300,5300,5300,1068
20230713,191100,289341170,5300,5300,5300,5300,0
20230713,191000,289341170,5300,5300,5300,5300,0
20230713,190900,289341170,5300,5300,5300,5300,0
20230713,190800,289341170,5300,5300,5300,5300,0
20230713,190700,289341170,5300,5300,5300,5300,0
20230713,190600,289341170,5300,5300,5300,5300,0
20230713,190500,289341170,5300,5300,5300,5300,0
20230713,190400,289341170,5300,5300,5300,5300,0
20230713,190300,289341170,5300,5300,5300,5300,0
20230713,190200,289341170,5300,5300,5300,5300,0
20230713,190100,289341170,5300,5300,5300,5300,0
20230713,190000,289341170,5300,5300,5300,5300,0
20230713,185900,289341170,5300,5300,5300,5300,0
20230713,185800,289341170,5300,5300,5300,5300,0
20230713,185700,289341170,5300,5300,5300,5300,0
20230713,185600,289341170,5300,5300,5300,5300,0
20230713,185500,289341170,5300,5300,5300,5300,0
20230713,185400,289341170,5300,5300,5300,5300,0
20230713,185300,289341170,5300,5300,5300,5300,0
20230713,185200,289341170,5300,5300,5300,5300,0
20230713,185100,289341170,5300,5300,5300,5300,0
20230713,185000,289341170,5300,5300,5300,5300,0
20230713,184900,289341170,5300,5300,5300,5300,0
20230713,184800,289341170,5300,5300,5300,5300,0
20230713,184700,289341170,5300,5300,5300,5300,0
20230713,184600,289341170,5300,5300,5300,5300,0
20230713,184500,289341170,5300,5300,5300,5300,0
20230713,184400,289341170,5300,5300,5300,5300,0
20230713,184300,289341170,5300,5300,5300,5300,0
20230713,184200,289341170,5300,5300,5300,5300,1068
20230713,184100,289341170,5300,5300,5300,5300,0
20230713,184000,289341170,5300,5300,5300,5300,0
20230713,183900,289341170,5300,5300,5300,5300,0
20230713,183800,289341170,5300,5300,5300,5300,0
20230713,183700,289341170,5300,5300,5300,5300,0
20230713,183600,289341170,5300,5300,5300,5300,0
20230713,183500,289341170,5300,5300,5300,5300,0
20230713,183400,289341170,5300,5300,5300,5300,0
20230713,183300,289341170,5300,5300,5300,5300,0
20230713,183200,289341170,5300,5300,5300,5300,0
20230713,183100,289341170,5300,5300,5300,5300,0
20230713,183000,289341170,5300,5300,5300,5300,0
20230713,182900,289341170,5300,5300,5300,5300,0
20230713,182800,289341170,5300,5300,5300,5300,0
20230713,182700,289341170,5300,5300,5300,5300,0
20230713,182600,289341170,5300,5300,5300,5300,0
20230713,182500,289341170,5300,5300,5300,5300,0
20230713,182400,289341170,5300,5300,5300,5300,0
20230713,182300,289341170,5300,5300,5300,5300,0
20230713,182200,289341170,5300,5300,5300,5300,0
20230713,182100,289341170,5300,5300,5300,5300,0
20230713,182000,289341170,5300,5300,5300,5300,0
20230713,181900,289341170,5300,5300,5300,5300,0
20230713,181800,289341170,5300,5300,5300,5300,0
20230713,181700,289341170,5300,5300,5300,5300,0
20230713,181600,289341170,5300,5300,5300,5300,0
20230713,181500,289341170,5300,5300,5300,5300,0
20230713,181400,289341170,5300,5300,5300,5300,0
20230713,181300,289341170,5300,5300,5300,5300,0
20230713,181200,289341170,5300,5300,5300,5300,1068
20230713,181100,289341170,5300,5300,5300,5300,0
20230713,181000,289341170,5300,5300,5300,5300,0
20230713,180900,289341170,5300,5300,5300,5300,0
20230713,180800,289341170,5300,5300,5300,5300,0
20230713,180700,289341170,5300,5300,5300,5300,0
20230713,180600,289341170,5300,5300,5300,5300,0
20230713,180500,289341170,5300,5300,5300,5300,0
20230713,180400,289341170,5300,5300,5300,5300,0
20230713,180300,289341170,5300,5300,5300,5300,0
20230713,180200,289341170,5300,5300,5300,5300,0
20230713,180100,289341170,5300,5300,5300,5300,0
20230713,180000,289341170,5300,5300,5300,5300,0
20230713,175900,289341170,5300,5300,5300,5300,0
20230713,175800,289341170,5300,5300,5300,5300,0
20230713,175700,289341170,5300,5300,5300,5300,0
20230713,175600,289341170,5300,5300,5300,5300,0
20230713,175500,289341170,5300,5300,5300,5300,0
20230713,175400,289341170,5300,5300,5300,5300,0
20230713,175300,289341170,5300,5300,5300,5300,0
20230713,175200,289341170,5300,5300,5300,5300,0
20230713,175100,289341170,5300,5300,5300,5300,0
20230713,175000,289341170,5300,5300,5300,5300,0
20230713,174900,289341170,5300,5300,5300,5300,0
20230713,174800,289341170,5300,5300,5300,5300,0
20230713,174700,289341170,5300,5300,5300,5300,0
20230713,174600,289341170,5300,5300,5300,5300,0
20230713,174500,289341170,5300,5300,5300,5300,0
20230713,174400,289341170,5300,5300,5300,5300,0
20230713,174300,289341170,5300,5300,5300,5300,0
20230713,174200,289341170,5300,5300,5300,5300,1068
20230713,174100,289341170,5300,5300,5300,5300,0
20230713,174000,289341170,5300,5300,5300,5300,0
20230713,173900,289341170,5300,5300,5300,5300,0
20230713,173800,289341170,5300,5300,5300,5300,0
20230713,173700,289341170,5300,5300,5300,5300,0
20230713,173600,289341170,5300,5300,5300,5300,0
20230713,173500,289341170,5300,5300,5300,5300,0
20230713,173400,289341170,5300,5300,5300,5300,0
20230713,173300,289341170,5300,5300,5300,5300,0
20230713,173200,289341170,5300,5300,5300,5300,0
20230713,173100,289341170,5300,5300,5300,5300,0
20230713,173000,289341170,5300,5300,5300,5300,0
20230713,172900,289341170,5300,5300,5300,5300,0
20230713,172800,289341170,5300,5300,5300,5300,0
20230713,172700,289341170,5300,5300,5300,5300,0
20230713,172600,289341170,5300,5300,5300,5300,0
20230713,172500,289341170,5300,5300,5300,5300,0
20230713,172400,289341170,5300,5300,5300,5300,0
20230713,172300,289341170,5300,5300,5300,5300,0
20230713,172200,289341170,5300,5300,5300,5300,0
20230713,172100,289341170,5300,5300,5300,5300,0
20230713,172000,289341170,5300,5300,5300,5300,0
20230713,171900,289341170,5300,5300,5300,5300,0
20230713,171800,289341170,5300,5300,5300,5300,0
20230713,171700,289341170,5300,5300,5300,5300,0
20230713,171600,289341170,5300,5300,5300,5300,0
20230713,171500,289341170,5300,5300,5300,5300,0
20230713,171400,289341170,5300,5300,5300,5300,0
20230713,171300,289341170,5300,5300,5300,5300,0
20230713,171200,289341170,5300,5300,5300,5300,1068
20230713,171100,289341170,5300,5300,5300,5300,0
20230713,171000,289341170,5300,5300,5300,5300,0
20230713,170900,289341170,5300,5300,5300,5300,0
20230713,170800,289341170,5300,5300,5300,5300,0
20230713,170700,289341170,5300,5300,5300,5300,0
20230713,170600,289341170,5300,5300,5300,5300,0
20230713,170500,289341170,5300,5300,5300,5300,0
20230713,170400,289341170,5300,5300,5300,5300,0
20230713,170300,289341170,5300,5300,5300,5300,0
20230713,170200,289341170,5300,5300,5300,5300,0
20230713,170100,289341170,5300,5300,5300,5300,0
20230713,170000,289341170,5300,5300,5300,5300,0
20230713,165900,289341170,5300,5300,5300,5300,0
20230713,165800,289341170,5300,5300,5300,5300,0
20230713,165700,289341170,5300,5300,5300,5300,0
20230713,165600,289341170,5300,5300,5300,5300,0
20230713,165500,289341170,5300,5300,5300,5300,0
20230713,165400,289341170,5300,5300,5300,5300,0
20230713,165300,289341170,5300,5300,5300,5300,0
20230713,165200,289341170,5300,5300,5300,5300,0
20230713,165100,289341170,5300,5300,5300,5300,0
20230713,165000,289341170,5300,5300,5300,5300,0
20230713,164900,289341170,5300,5300,5300,5300,0
20230713,164800,289341170,5300,5300,5300,5300,0
20230713,164700,289341170,5300,5300,5300,5300,0
20230713,164600,289341170,5300,5300,5300,5300,0
20230713,164500,289341170,5300,5300,5300,5300,0
20230713,164400,289341170,5300,5300,5300,5300,0
20230713,164300,289341170,5300,5300,5300,5300,0
20230713,164200,289341170,5300,5300,5300,5300,1068
20230713,164100,289341170,5300,5300,5300,5300,0
20230713,164000,289341170,5300,5300,5300,5300,0
20230713,163900,289341170,5300,5300,5300,5300,0
20230713,163800,289341170,5300,5300,5300,5300,0
20230713,163700,289341170,5300,5300,5300,5300,0
20230713,163600,289341170,5300,5300,5300,5300,0
20230713,163500,289341170,5300,5300,5300,5300,0
20230713,163400,289341170,5300,5300,5300,5300,0
20230713,163300,289341170,5300,5300,5300,5300,0
20230713,163200,289341170,5300,5300,5300,5300,0
20230713,163100,289341170,5300,5300,5300,5300,0
20230713,163000,289341170,5300,5300,5300,5300,0
20230713,162900,289341170,5300,5300,5300,5300,0
20230713,162800,289341170,5300,5300,5300,5300,0
20230713,162700,289341170,5300,5300,5300,5300,0
20230713,162600,289341170,5300,5300,5300,5300,0
20230713,162500,289341170,5300,5300,5300,5300,0
20230713,162400,289341170,5300,5300,5300,5300,0
20230713,162300,289341170,5300,5300,5300,5300,0
20230713,162200,289341170,5300,5300,5300,5300,0
20230713,162100,289341170,5300,5300,5300,5300,0
20230713,162000,289341170,5300,5300,5300,5300,0
20230713,161900,289341170,5300,5300,5300,5300,0
20230713,161800,289341170,5300,5300,5300,5300,0
20230713,161700,289341170,5300,5300,5300,5300,0
20230713,161600,289341170,5300,5300,5300,5300,0
20230713,161500,289341170,5300,5300,5300,5300,0
20230713,161400,289341170,5300,5300,5300,5300,0
20230713,161300,289341170,5300,5300,5300,5300,0
20230713,161200,289341170,5300,5300,5300,5300,1068
20230713,161100,289341170,5300,5300,5300,5300,0
20230713,161000,289341170,5300,5300,5300,5300,0
20230713,160900,289341170,5300,5300,5300,5300,0
20230713,160800,289341170,5300,5300,5300,5300,0
20230713,160700,289341170,5300,5300,5300,5300,0
20230713,160600,289341170,5300,5300,5300,5300,0
20230713,160500,289341170,5300,5300,5300,5300,0
20230713,160400,289341170,5300,5300,5300,5300,0
20230713,160300,289341170,5300,5300,5300,5300,0
20230713,160200,289341170,5300,5300,5300,5300,0
20230713,160100,289341170,5300,5300,5300,5300,0
20230713,160000,289341170,5300,5300,5300,5300,0
20230713,155900,289341170,5300,5300,5300,5300,0
20230713,155800,289341170,5300,5300,5300,5300,0
20230713,155700,289341170,5300,5300,5300,5300,0
20230713,155600,289341170,5300,5300,5300,5300,0
20230713,155500,289341170,5300,5300,5300,5300,0
20230713,155400,289341170,5300,5300,5300,5300,0
20230713,155300,289341170,5300,5300,5300,5300,0
20230713,155200,289341170,5300,5300,5300,5300,0
20230713,155100,289341170,5300,5300,5300,5300,0
20230713,155000,289341170,5300,5300,5300,5300,0
20230713,154900,289341170,5300,5300,5300,5300,0
20230713,154800,289341170,5300,5300,5300,5300,0
20230713,154700,289341170,5300,5300,5300,5300,0
20230713,154600,289341170,5300,5300,5300,5300,0
20230713,154500,289341170,5300,5300,5300,5300,0
20230713,154400,289341170,5300,5300,5300,5300,0
20230713,154300,289341170,5300,5300,5300,5300,0
20230713,154200,289341170,5300,5300,5300,5300,1068
20230713,154100,289341170,5300,5300,5300,5300,0
20230713,154000,289341170,5300,5300,5300,5300,0
20230713,153900,289341170,5300,5300,5300,5300,0
20230713,153800,289341170,5300,5300,5300,5300,0
20230713,153700,289341170,5300,5300,5300,5300,0
20230713,153600,289341170,5300,5300,5300,5300,0
20230713,153500,289341170,5300,5300,5300,5300,0
20230713,153400,289341170,5300,5300,5300,5300,0
20230713,153300,289341170,5300,5300,5300,5300,0
20230713,153200,289341170,5300,5300,5300,5300,0
20230713,153100,289341170,5300,5300,5300,5300,0
20230713,153000,289341170,5300,5300,5300,5300,1068
20230713,152900,283680770,5290,5290,5290,5290,0
20230713,152800,283680770,5290,5290,5290,5290,0
20230713,152700,283680770,5290,5290,5290,5290,0
20230713,152600,283680770,5290,5290,5290,5290,0
20230713,152500,283680770,5290,5290,5290,5290,0
20230713,152400,283680770,5290,5290,5290,5290,0
20230713,152300,283680770,5290,5290,5290,5290,0
20230713,152200,283680770,5290,5290,5290,5290,0
20230713,152100,283680770,5290,5290,5290,5290,0
20230713,152000,283680770,5290,5290,5290,5290,0
20230713,151900,283680770,5290,5290,5290,5290,88
20230713,151800,283215250,5300,5300,5300,5300,10
20230713,151700,283162250,5290,5270,5290,5270,2261
20230713,151600,271208520,5270,5220,5290,5220,853
20230713,151500,266730590,5220,5280,5280,5220,970
20230713,151400,261640730,5280,5230,5290,5210,11160
20230713,151300,203263030,5230,5240,5280,5230,815
20230713,151200,199000030,5240,5250,5250,5240,361
20230713,151100,197108270,5240,5290,5290,5240,351
20230713,151000,195267000,5300,5300,5300,5300,0
20230713,150900,195267000,5300,5300,5300,5300,13
20230713,150800,195198100,5300,5300,5300,5300,0
20230713,150700,195198100,5300,5300,5300,5300,5
20230713,150600,195171600,5300,5300,5300,5300,0
20230713,150500,195171600,5300,5300,5300,5300,0
20230713,150400,195171600,5300,5300,5300,5300,0
20230713,150300,195171600,5300,5300,5300,5300,0
20230713,150200,195171600,5300,5280,5300,5280,2000
20230713,150100,184574020,5290,5290,5290,5290,62
20230713,150000,184246040,5290,5290,5290,5290,11
20230713,145900,184187850,5290,5290,5290,5290,4
20230713,145800,184166690,5290,5290,5290,5290,118
20230713,145700,183542470,5290,5290,5290,5290,6
20230713,145600,183510730,5290,5290,5290,5290,6
20230713,145500,183478990,5290,5290,5290,5290,14
20230713,145400,183404930,5290,5290,5290,5290,363
20230713,145300,181484660,5290,5290,5290,5290,17
20230713,145200,181394730,5250,5250,5290,5250,1906
20230713,145100,171350670,5240,5240,5240,5240,0
20230713,145000,171350670,5240,5240,5240,5240,0
20230713,144900,171350670,5240,5240,5240,5240,97
20230713,144800,170842390,5280,5280,5280,5280,0
20230713,144700,170842390,5280,5280,5280,5280,0
20230713,144600,170842390,5280,5280,5280,5280,0
20230713,144500,170842390,5280,5250,5280,5250,8
20230713,144400,170800330,5280,5280,5280,5280,0
20230713,144300,170800330,5280,5290,5290,5280,61
20230713,144200,170478070,5280,5280,5280,5280,0
20230713,144100,170478070,5280,5280,5280,5280,7
20230713,144000,170441110,5280,5280,5280,5280,0
20230713,143900,170441110,5280,5280,5280,5280,0
20230713,143800,170441110,5280,5280,5280,5280,6
20230713,143700,170409430,5280,5280,5280,5280,0
20230713,143600,170409430,5280,5280,5280,5280,0
20230713,143500,170409430,5280,5280,5280,5280,0
20230713,143400,170409430,5280,5280,5280,5280,8
20230713,143300,170367190,5280,5280,5280,5280,0
20230713,143200,170367190,5280,5280,5280,5280,0
20230713,143100,170367190,5280,5280,5280,5280,6
20230713,143000,170335510,5280,5280,5280,5280,0
20230713,142900,170335510,5280,5280,5280,5280,0
20230713,142800,170335510,5280,5280,5280,5280,0
20230713,142700,170335510,5280,5280,5280,5280,7
20230713,142600,170298550,5280,5280,5280,5280,0
20230713,142500,170298550,5280,5280,5280,5280,1
20230713,142400,170293270,5290,5290,5290,5290,2
20230713,142300,170282690,5280,5280,5280,5280,6
20230713,142200,170251010,5280,5280,5280,5280,1
20230713,142100,170245730,5290,5290,5290,5290,0
20230713,142000,170245730,5290,5290,5290,5290,6
20230713,141900,170213990,5300,5300,5300,5300,0
20230713,141800,170213990,5300,5300,5300,5300,0
20230713,141700,170213990,5300,5300,5300,5300,0
20230713,141600,170213990,5300,5290,5300,5290,10
20230713,141500,170161050,5290,5290,5290,5290,0
20230713,141400,170161050,5290,5290,5290,5290,6
20230713,141300,170129310,5300,5290,5300,5290,102
20230713,141200,169588780,5290,5290,5290,5290,0
20230713,141100,169588780,5290,5290,5290,5290,0
20230713,141000,169588780,5290,5290,5290,5290,0
20230713,140900,169588780,5290,5290,5290,5290,6
20230713,140800,169557040,5280,5280,5280,5280,0
20230713,140700,169557040,5280,5280,5280,5280,0
20230713,140600,169557040,5280,5280,5280,5280,0
20230713,140500,169557040,5280,5280,5280,5280,7
20230713,140400,169520080,5290,5290,5290,5290,5
20230713,140300,169493630,5280,5280,5280,5280,0
20230713,140200,169493630,5280,5280,5280,5280,6
20230713,140100,169461950,5290,5290,5290,5290,5
20230713,140000,169435500,5280,5280,5280,5280,0
20230713,135900,169435500,5280,5290,5290,5280,139
20230713,135800,168700200,5290,5290,5290,5290,7
20230713,135700,168663170,5300,5300,5300,5300,10
20230713,135600,168610170,5300,5300,5300,5300,10
20230713,135500,168557170,5290,5290,5290,5290,6
20230713,135400,168525430,5290,5290,5290,5290,100
20230713,135300,167996430,5290,5290,5290,5290,30
20230713,135200,167837730,5300,5300,5300,5300,50
20230713,135100,167572730,5280,5280,5280,5280,7
20230713,135000,167535770,5290,5290,5290,5290,5
20230713,134900,167509320,5280,5280,5280,5280,200
20230713,134800,166453320,5270,5270,5270,5270,0
20230713,134700,166453320,5270,5270,5270,5270,6
20230713,134600,166421700,5270,5270,5270,5270,5
20230713,134500,166395350,5250,5250,5250,5250,0
20230713,134400,166395350,5250,5250,5250,5250,7
20230713,134300,166358600,5280,5280,5280,5280,0
20230713,134200,166358600,5280,5280,5280,5280,0
20230713,134100,166358600,5280,5280,5280,5280,5
20230713,134000,166332200,5250,5250,5250,5250,6
20230713,133900,166300700,5280,5280,5280,5280,0
20230713,133800,166300700,5280,5280,5280,5280,0
20230713,133700,166300700,5280,5290,5290,5280,2
20230713,133600,166290130,5290,5290,5290,5290,0
20230713,133500,166290130,5290,5290,5290,5290,0
20230713,133400,166290130,5290,5290,5290,5290,207
20230713,133300,165195100,5230,5230,5230,5230,6
20230713,133200,165163720,5290,5260,5290,5260,1000
20230713,133100,159885750,5250,5240,5250,5220,7827
20230713,133000,119008500,5250,5250,5250,5250,0
20230713,132900,119008500,5250,5250,5250,5250,163
20230713,132800,118152750,5270,5270,5270,5270,0
20230713,132700,118152750,5270,5270,5270,5270,0
20230713,132600,118152750,5270,5270,5270,5270,6
20230713,132500,118121130,5280,5280,5280,5280,0
20230713,132400,118121130,5280,5280,5280,5280,6
20230713,132300,118089450,5290,5290,5290,5290,0
20230713,132200,118089450,5290,5290,5290,5250,330
20230713,132100,116349200,5290,5290,5290,5290,60
20230713,132000,116031800,5290,5290,5290,5290,310
20230713,131900,114391900,5290,5290,5290,5290,226
20230713,131800,113196360,5290,5290,5290,5290,167
20230713,131700,112312930,5290,5290,5290,5290,0
20230713,131600,112312930,5290,5290,5290,5290,350
20230713,131500,110461430,5290,5290,5290,5290,93
20230713,131400,109969460,5290,5290,5290,5290,0
20230713,131300,109969460,5290,5290,5290,5290,240
20230713,131200,108699860,5290,5290,5290,5290,696
20230713,131100,105018020,5290,5290,5290,5290,2085
20230713,131000,93988370,5290,5290,5290,5290,1200
20230713,130900,87640370,5290,5290,5290,5290,0
20230713,130800,87640370,5290,5290,5290,5290,7
20230713,130700,87603340,5290,5290,5290,5290,0
20230713,130600,87603340,5290,5290,5290,5290,0
20230713,130500,87603340,5290,5290,5290,5290,0
20230713,130400,87603340,5290,5290,5290,5290,6
20230713,130300,87571600,5290,5290,5290,5290,0
20230713,130200,87571600,5290,5290,5290,5290,0
20230713,130100,87571600,5290,5290,5290,5290,7
20230713,130000,87534570,5300,5300,5300,5300,1552
20230713,125900,79308970,5300,5300,5300,5300,0
20230713,125800,79308970,5300,5300,5300,5300,0
20230713,125700,79308970,5300,5300,5300,5300,6
20230713,125600,79277170,5310,5310,5310,5310,100
20230713,125500,78746170,5300,5300,5300,5300,0
20230713,125400,78746170,5300,5300,5300,5300,0
20230713,125300,78746170,5300,5300,5300,5300,7
20230713,125200,78709070,5300,5300,5300,5300,0
20230713,125100,78709070,5300,5300,5300,5300,0
20230713,125000,78709070,5300,5300,5300,5300,6
20230713,124900,78677270,5310,5310,5310,5310,0
20230713,124800,78677270,5310,5310,5310,5310,0
20230713,124700,78677270,5310,5310,5310,5310,10
20230713,124600,78624170,5310,5300,5310,5300,15
20230713,124500,78544590,5300,5300,5300,5300,0
20230713,124400,78544590,5300,5300,5300,5300,102
20230713,124300,78003990,5300,5310,5310,5300,4384
20230713,124200,54728470,5310,5310,5310,5310,50
20230713,124100,54462970,5310,5300,5310,5300,2942
20230713,124000,38868280,5300,5300,5300,5300,0
20230713,123900,38868280,5300,5290,5300,5290,568
20230713,123800,35857950,5300,5300,5300,5300,0
20230713,123700,35857950,5300,5300,5300,5300,310
20230713,123600,34214950,5290,5290,5290,5290,0
20230713,123500,34214950,5290,5290,5290,5290,6
20230713,123400,34183210,5300,5300,5300,5300,1
20230713,123300,34177910,5290,5290,5290,5290,0
20230713,123200,34177910,5290,5280,5290,5280,375
20230713,123100,32194230,5290,5280,5290,5280,23
20230713,123000,32072770,5280,5280,5280,5280,0
20230713,122900,32072770,5280,5280,5280,5280,0
20230713,122800,32072770,5280,5280,5280,5280,6
20230713,122700,32041090,5280,5280,5280,5280,0
20230713,122600,32041090,5280,5280,5280,5280,0
20230713,122500,32041090,5280,5280,5280,5280,8
20230713,122400,31998850,5280,5280,5280,5280,0
20230713,122300,31998850,5280,5280,5280,5280,0
20230713,122200,31998850,5280,5280,5280,5280,0
20230713,122100,31998850,5280,5280,5280,5280,6
20230713,122000,31967170,5280,5280,5280,5280,0
20230713,121900,31967170,5280,5280,5280,5280,0
20230713,121800,31967170,5280,5280,5280,5280,0
20230713,121700,31967170,5280,5280,5280,5280,7
20230713,121600,31930210,5280,5280,5280,5280,0
20230713,121500,31930210,5280,5280,5280,5280,0
20230713,121400,31930210,5280,5280,5280,5280,6
20230713,121300,31898530,5280,5280,5280,5280,0
20230713,121200,31898530,5280,5280,5280,5280,711
20230713,121100,28144450,5270,5270,5270,5270,0
20230713,121000,28144450,5270,5270,5270,5270,7
20230713,120900,28107560,5270,5270,5270,5270,0
20230713,120800,28107560,5270,5270,5270,5270,0
20230713,120700,28107560,5270,5270,5270,5270,6
20230713,120600,28075940,5270,5270,5270,5270,0
20230713,120500,28075940,5270,5270,5270,5270,0
20230713,120400,28075940,5270,5270,5270,5270,0
20230713,120300,28075940,5270,5270,5270,5270,7
20230713,120200,28039050,5270,5270,5270,5270,0
20230713,120100,28039050,5270,5270,5270,5270,0
20230713,120000,28039050,5270,5270,5270,5270,0
20230713,115900,28039050,5270,5270,5270,5270,6
20230713,115800,28007430,5270,5270,5270,5270,0
20230713,115700,28007430,5270,5270,5270,5270,1
20230713,115600,28002160,5270,5270,5270,5270,7
20230713,115500,27965270,5270,5270,5270,5270,0
20230713,115400,27965270,5270,5270,5270,5270,10
20230713,115300,27912570,5270,5270,5270,5270,0
20230713,115200,27912570,5270,5270,5270,5270,6
20230713,115100,27880950,5270,5270,5270,5270,2
20230713,115000,27870410,5270,5270,5270,5270,0
20230713,114900,27870410,5270,5270,5270,5270,7
20230713,114800,27833520,5270,5270,5270,5270,0
20230713,114700,27833520,5270,5270,5270,5270,0
20230713,114600,27833520,5270,5270,5270,5270,0
20230713,114500,27833520,5270,5270,5270,5270,6
20230713,114400,27801900,5270,5270,5270,5270,0
20230713,114300,27801900,5270,5270,5270,5270,0
20230713,114200,27801900,5270,5270,5270,5270,0
20230713,114100,27801900,5270,5270,5270,5270,8
20230713,114000,27759740,5270,5270,5270,5270,0
20230713,113900,27759740,5270,5270,5270,5270,0
20230713,113800,27759740,5270,5270,5270,5270,6
20230713,113700,27728120,5270,5270,5270,5270,0
20230713,113600,27728120,5270,5270,5270,5270,0
20230713,113500,27728120,5270,5270,5270,5270,0
20230713,113400,27728120,5270,5270,5270,5270,7
20230713,113300,27691230,5270,5270,5270,5270,0
20230713,113200,27691230,5270,5270,5270,5270,0
20230713,113100,27691230,5270,5270,5270,5270,6
20230713,113000,27659610,5270,5270,5270,5270,0
20230713,112900,27659610,5270,5270,5270,5270,0
20230713,112800,27659610,5270,5270,5270,5270,0
20230713,112700,27659610,5270,5270,5270,5270,7
20230713,112600,27622720,5280,5280,5280,5280,5
20230713,112500,27596320,5270,5270,5270,5270,0
20230713,112400,27596320,5270,5270,5270,5270,0
20230713,112300,27596320,5270,5270,5270,5270,6
20230713,112200,27564700,5270,5270,5270,5270,0
20230713,112100,27564700,5270,5270,5270,5270,0
20230713,112000,27564700,5270,5270,5270,5270,7
20230713,111900,27527810,5270,5270,5270,5270,0
20230713,111800,27527810,5270,5270,5270,5270,0
20230713,111700,27527810,5270,5270,5270,5270,0
20230713,111600,27527810,5270,5280,5280,5270,88
20230713,111500,27063780,5280,5280,5280,5280,0
20230713,111400,27063780,5280,5280,5280,5280,50
20230713,111300,26799780,5250,5250,5250,5250,7
20230713,111200,26763030,5250,5250,5250,5250,0
20230713,111100,26763030,5250,5250,5250,5250,0
20230713,111000,26763030,5250,5250,5250,5250,0
20230713,110900,26763030,5250,5250,5250,5250,6
20230713,110800,26731530,5250,5250,5250,5250,0
20230713,110700,26731530,5250,5250,5250,5250,0
20230713,110600,26731530,5250,5250,5250,5250,0
20230713,110500,26731530,5250,5250,5250,5250,7
20230713,110400,26694780,5290,5290,5290,5290,5
20230713,110300,26668330,5250,5250,5250,5250,0
20230713,110200,26668330,5250,5250,5250,5250,6
20230713,110100,26636830,5250,5250,5250,5250,0
20230713,110000,26636830,5250,5250,5250,5250,0
20230713,105900,26636830,5250,5310,5310,5230,863
20230713,105800,22109330,5310,5310,5310,5310,7
20230713,105700,22072160,5310,5310,5310,5310,1
20230713,105600,22066850,5310,5310,5310,5310,0
20230713,105500,22066850,5310,5310,5310,5310,6
20230713,105400,22034990,5320,5320,5320,5320,0
20230713,105300,22034990,5320,5320,5320,5320,0
20230713,105200,22034990,5320,5320,5320,5320,1
20230713,105100,22029670,5310,5310,5310,5310,69
20230713,105000,21663280,5250,5250,5250,5250,0
20230713,104900,21663280,5250,5250,5250,5250,0
20230713,104800,21663280,5250,5250,5250,5250,0
20230713,104700,21663280,5250,5300,5300,5250,17
20230713,104600,21573480,5310,5310,5310,5310,0
20230713,104500,21573480,5310,5310,5310,5310,0
20230713,104400,21573480,5310,5310,5310,5310,7
20230713,104300,21536310,5310,5310,5310,5310,50
20230713,104200,21270810,5310,5310,5310,5310,50
20230713,104100,21005310,5240,5240,5240,5240,0
20230713,104000,21005310,5240,5240,5240,5240,6
20230713,103900,20973870,5240,5240,5240,5240,0
20230713,103800,20973870,5240,5240,5240,5240,1
20230713,103700,20968630,5240,5240,5240,5240,0
20230713,103600,20968630,5240,5240,5240,5240,7
20230713,103500,20931950,5240,5240,5240,5240,0
20230713,103400,20931950,5240,5240,5240,5240,0
20230713,103300,20931950,5240,5240,5240,5240,6
20230713,103200,20900510,5240,5240,5240,5240,0
20230713,103100,20900510,5240,5240,5240,5240,0
20230713,103000,20900510,5240,5240,5240,5240,0
20230713,102900,20900510,5240,5260,5320,5240,2150
20230713,102800,9478300,5260,5260,5260,5260,0
20230713,102700,9478300,5260,5260,5260,5260,15
20230713,102600,9399400,5260,5260,5260,5260,91
20230713,102500,8920740,5290,5300,5300,5290,3
20230713,102400,8904860,5310,5310,5310,5310,0
20230713,102300,8904860,5310,5310,5310,5310,0
20230713,102200,8904860,5310,5310,5310,5310,7
20230713,102100,8867690,5310,5310,5310,5310,0
20230713,102000,8867690,5310,5310,5310,5310,0
20230713,101900,8867690,5310,5310,5310,5310,5
20230713,101800,8841140,5310,5320,5320,5310,116
20230713,101700,8224080,5320,5320,5320,5320,0
20230713,101600,8224080,5320,5320,5320,5320,0
20230713,101500,8224080,5320,5320,5320,5320,7
20230713,101400,8186840,5330,5330,5330,5330,0
20230713,101300,8186840,5330,5330,5330,5330,0
20230713,101200,8186840,5330,5330,5330,5330,0
20230713,101100,8186840,5330,5330,5330,5330,0
20230713,101000,8186840,5330,5330,5330,5330,0
20230713,100900,8186840,5330,5330,5330,5330,0
20230713,100800,8186840,5330,5330,5330,5330,0
20230713,100700,8186840,5330,5330,5330,5330,0
20230713,100600,8186840,5330,5330,5330,5330,0
20230713,100500,8186840,5330,5330,5330,5330,0
20230713,100400,8186840,5330,5330,5330,5330,1
20230713,100300,8181510,5290,5290,5290,5290,0
20230713,100200,8181510,5290,5290,5290,5290,0
20230713,100100,8181510,5290,5290,5290,5290,0
20230713,100000,8181510,5290,5290,5290,5290,0
20230713,095900,8181510,5290,5290,5290,5290,0
20230713,095800,8181510,5290,5290,5290,5290,0
20230713,095700,8181510,5290,5290,5290,5290,0
20230713,095600,8181510,5290,5290,5290,5290,0
20230713,095500,8181510,5290,5290,5290,5290,0
20230713,095400,8181510,5290,5290,5290,5290,0
20230713,095300,8181510,5290,5290,5290,5290,0
20230713,095200,8181510,5290,5290,5290,5290,2
20230713,095100,8170930,5310,5310,5310,5310,0
20230713,095000,8170930,5310,5310,5310,5310,0
20230713,094900,8170930,5310,5310,5310,5310,0
20230713,094800,8170930,5310,5320,5320,5310,951
20230713,094700,3113120,5310,5310,5310,5310,1
20230713,094600,3107810,5270,5270,5270,5270,0
20230713,094500,3107810,5270,5270,5270,5270,0
20230713,094400,3107810,5270,5270,5270,5270,0
20230713,094300,3107810,5270,5270,5270,5270,0
20230713,094200,3107810,5270,5270,5270,5270,0
20230713,094100,3107810,5270,5270,5270,5270,0
20230713,094000,3107810,5270,5300,5300,5270,135
20230713,093900,2392490,5310,5320,5320,5310,5
20230713,093800,2365900,5250,5250,5250,5250,0
20230713,093700,2365900,5250,5330,5330,5250,3
20230713,093600,2350070,5250,5250,5250,5250,0
20230713,093500,2350070,5250,5270,5270,5250,20
20230713,093400,2244860,5330,5330,5330,5330,0
20230713,093300,2244860,5330,5330,5330,5330,0
20230713,093200,2244860,5330,5330,5330,5330,0
20230713,093100,2244860,5330,5330,5330,5330,0
20230713,093000,2244860,5330,5330,5330,5330,0
20230713,092900,2244860,5330,5330,5330,5330,1
20230713,092800,2239530,5270,5270,5270,5270,0
20230713,092700,2239530,5270,5330,5330,5270,160
20230713,092600,1387330,5320,5320,5320,5320,0
20230713,092500,1387330,5320,5320,5320,5320,0
20230713,092400,1387330,5320,5320,5320,5320,0
20230713,092300,1387330,5320,5320,5320,5320,0
20230713,092200,1387330,5320,5320,5320,5320,0
20230713,092100,1387330,5320,5320,5320,5320,0
20230713,092000,1387330,5320,5320,5320,5320,0
20230713,091900,1387330,5320,5320,5320,5320,0
20230713,091800,1387330,5320,5320,5320,5320,0
20230713,091700,1387330,5320,5320,5320,5320,0
20230713,091600,1387330,5320,5320,5320,5320,1
20230713,091500,1382010,5350,5350,5350,5350,0
20230713,091400,1382010,5350,5350,5350,5350,0
20230713,091300,1382010,5350,5350,5350,5350,0
20230713,091200,1382010,5350,5350,5350,5350,0
20230713,091100,1382010,5350,5350,5350,5350,0
20230713,091000,1382010,5350,5350,5350,5350,1
20230713,090900,1376660,5270,5270,5270,5270,0
20230713,090800,1376660,5270,5270,5270,5270,0
20230713,090700,1376660,5270,5270,5270,5270,1
20230713,090600,1371390,5380,5380,5380,5380,0
20230713,090500,1371390,5380,5380,5380,5380,0
20230713,090400,1371390,5380,5380,5380,5380,0
20230713,090300,1371390,5380,5380,5390,5380,133
20230713,090200,655680,5280,5300,5300,5280,5
20230713,090100,629260,5380,5320,5380,5320,117
20230713,090000,0,5300,5300,5300,5300,0