KissMeData/080420/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,194400,100204310,3025,3025,3025,3025,592
20230713,194300,100204310,3025,3025,3025,3025,0
20230713,194200,100204310,3025,3025,3025,3025,0
20230713,194100,100204310,3025,3025,3025,3025,0
20230713,194000,100204310,3025,3025,3025,3025,0
20230713,193900,100204310,3025,3025,3025,3025,0
20230713,193800,100204310,3025,3025,3025,3025,0
20230713,193700,100204310,3025,3025,3025,3025,0
20230713,193600,100204310,3025,3025,3025,3025,0
20230713,193500,100204310,3025,3025,3025,3025,0
20230713,193400,100204310,3025,3025,3025,3025,0
20230713,193300,100204310,3025,3025,3025,3025,0
20230713,193200,100204310,3025,3025,3025,3025,0
20230713,193100,100204310,3025,3025,3025,3025,0
20230713,193000,100204310,3025,3025,3025,3025,0
20230713,192900,100204310,3025,3025,3025,3025,0
20230713,192800,100204310,3025,3025,3025,3025,0
20230713,192700,100204310,3025,3025,3025,3025,0
20230713,192600,100204310,3025,3025,3025,3025,0
20230713,192500,100204310,3025,3025,3025,3025,0
20230713,192400,100204310,3025,3025,3025,3025,0
20230713,192300,100204310,3025,3025,3025,3025,0
20230713,192200,100204310,3025,3025,3025,3025,0
20230713,192100,100204310,3025,3025,3025,3025,0
20230713,192000,100204310,3025,3025,3025,3025,0
20230713,191900,100204310,3025,3025,3025,3025,0
20230713,191800,100204310,3025,3025,3025,3025,0
20230713,191700,100204310,3025,3025,3025,3025,0
20230713,191600,100204310,3025,3025,3025,3025,0
20230713,191500,100204310,3025,3025,3025,3025,0
20230713,191400,100204310,3025,3025,3025,3025,592
20230713,191300,100204310,3025,3025,3025,3025,0
20230713,191200,100204310,3025,3025,3025,3025,0
20230713,191100,100204310,3025,3025,3025,3025,0
20230713,191000,100204310,3025,3025,3025,3025,0
20230713,190900,100204310,3025,3025,3025,3025,0
20230713,190800,100204310,3025,3025,3025,3025,0
20230713,190700,100204310,3025,3025,3025,3025,0
20230713,190600,100204310,3025,3025,3025,3025,0
20230713,190500,100204310,3025,3025,3025,3025,0
20230713,190400,100204310,3025,3025,3025,3025,0
20230713,190300,100204310,3025,3025,3025,3025,0
20230713,190200,100204310,3025,3025,3025,3025,0
20230713,190100,100204310,3025,3025,3025,3025,0
20230713,190000,100204310,3025,3025,3025,3025,0
20230713,185900,100204310,3025,3025,3025,3025,0
20230713,185800,100204310,3025,3025,3025,3025,0
20230713,185700,100204310,3025,3025,3025,3025,0
20230713,185600,100204310,3025,3025,3025,3025,0
20230713,185500,100204310,3025,3025,3025,3025,0
20230713,185400,100204310,3025,3025,3025,3025,0
20230713,185300,100204310,3025,3025,3025,3025,0
20230713,185200,100204310,3025,3025,3025,3025,0
20230713,185100,100204310,3025,3025,3025,3025,0
20230713,185000,100204310,3025,3025,3025,3025,0
20230713,184900,100204310,3025,3025,3025,3025,0
20230713,184800,100204310,3025,3025,3025,3025,0
20230713,184700,100204310,3025,3025,3025,3025,0
20230713,184600,100204310,3025,3025,3025,3025,0
20230713,184500,100204310,3025,3025,3025,3025,0
20230713,184400,100204310,3025,3025,3025,3025,592
20230713,184300,100204310,3025,3025,3025,3025,0
20230713,184200,100204310,3025,3025,3025,3025,0
20230713,184100,100204310,3025,3025,3025,3025,0
20230713,184000,100204310,3025,3025,3025,3025,0
20230713,183900,100204310,3025,3025,3025,3025,0
20230713,183800,100204310,3025,3025,3025,3025,0
20230713,183700,100204310,3025,3025,3025,3025,0
20230713,183600,100204310,3025,3025,3025,3025,0
20230713,183500,100204310,3025,3025,3025,3025,0
20230713,183400,100204310,3025,3025,3025,3025,0
20230713,183300,100204310,3025,3025,3025,3025,0
20230713,183200,100204310,3025,3025,3025,3025,0
20230713,183100,100204310,3025,3025,3025,3025,0
20230713,183000,100204310,3025,3025,3025,3025,0
20230713,182900,100204310,3025,3025,3025,3025,0
20230713,182800,100204310,3025,3025,3025,3025,0
20230713,182700,100204310,3025,3025,3025,3025,0
20230713,182600,100204310,3025,3025,3025,3025,0
20230713,182500,100204310,3025,3025,3025,3025,0
20230713,182400,100204310,3025,3025,3025,3025,0
20230713,182300,100204310,3025,3025,3025,3025,0
20230713,182200,100204310,3025,3025,3025,3025,0
20230713,182100,100204310,3025,3025,3025,3025,0
20230713,182000,100204310,3025,3025,3025,3025,0
20230713,181900,100204310,3025,3025,3025,3025,0
20230713,181800,100204310,3025,3025,3025,3025,0
20230713,181700,100204310,3025,3025,3025,3025,0
20230713,181600,100204310,3025,3025,3025,3025,0
20230713,181500,100204310,3025,3025,3025,3025,0
20230713,181400,100204310,3025,3025,3025,3025,592
20230713,181300,100204310,3025,3025,3025,3025,0
20230713,181200,100204310,3025,3025,3025,3025,0
20230713,181100,100204310,3025,3025,3025,3025,0
20230713,181000,100204310,3025,3025,3025,3025,0
20230713,180900,100204310,3025,3025,3025,3025,0
20230713,180800,100204310,3025,3025,3025,3025,0
20230713,180700,100204310,3025,3025,3025,3025,0
20230713,180600,100204310,3025,3025,3025,3025,0
20230713,180500,100204310,3025,3025,3025,3025,0
20230713,180400,100204310,3025,3025,3025,3025,0
20230713,180300,100204310,3025,3025,3025,3025,0
20230713,180200,100204310,3025,3025,3025,3025,0
20230713,180100,100204310,3025,3025,3025,3025,0
20230713,180000,100204310,3025,3025,3025,3025,0
20230713,175900,100204310,3025,3025,3025,3025,0
20230713,175800,100204310,3025,3025,3025,3025,0
20230713,175700,100204310,3025,3025,3025,3025,0
20230713,175600,100204310,3025,3025,3025,3025,0
20230713,175500,100204310,3025,3025,3025,3025,0
20230713,175400,100204310,3025,3025,3025,3025,0
20230713,175300,100204310,3025,3025,3025,3025,0
20230713,175200,100204310,3025,3025,3025,3025,0
20230713,175100,100204310,3025,3025,3025,3025,0
20230713,175000,100204310,3025,3025,3025,3025,0
20230713,174900,100204310,3025,3025,3025,3025,0
20230713,174800,100204310,3025,3025,3025,3025,0
20230713,174700,100204310,3025,3025,3025,3025,0
20230713,174600,100204310,3025,3025,3025,3025,0
20230713,174500,100204310,3025,3025,3025,3025,0
20230713,174400,100204310,3025,3025,3025,3025,592
20230713,174300,100204310,3025,3025,3025,3025,0
20230713,174200,100204310,3025,3025,3025,3025,0
20230713,174100,100204310,3025,3025,3025,3025,0
20230713,174000,100204310,3025,3025,3025,3025,0
20230713,173900,100204310,3025,3025,3025,3025,0
20230713,173800,100204310,3025,3025,3025,3025,0
20230713,173700,100204310,3025,3025,3025,3025,0
20230713,173600,100204310,3025,3025,3025,3025,0
20230713,173500,100204310,3025,3025,3025,3025,0
20230713,173400,100204310,3025,3025,3025,3025,0
20230713,173300,100204310,3025,3025,3025,3025,0
20230713,173200,100204310,3025,3025,3025,3025,0
20230713,173100,100204310,3025,3025,3025,3025,0
20230713,173000,100204310,3025,3025,3025,3025,0
20230713,172900,100204310,3025,3025,3025,3025,0
20230713,172800,100204310,3025,3025,3025,3025,0
20230713,172700,100204310,3025,3025,3025,3025,0
20230713,172600,100204310,3025,3025,3025,3025,0
20230713,172500,100204310,3025,3025,3025,3025,0
20230713,172400,100204310,3025,3025,3025,3025,0
20230713,172300,100204310,3025,3025,3025,3025,0
20230713,172200,100204310,3025,3025,3025,3025,0
20230713,172100,100204310,3025,3025,3025,3025,0
20230713,172000,100204310,3025,3025,3025,3025,0
20230713,171900,100204310,3025,3025,3025,3025,0
20230713,171800,100204310,3025,3025,3025,3025,0
20230713,171700,100204310,3025,3025,3025,3025,0
20230713,171600,100204310,3025,3025,3025,3025,0
20230713,171500,100204310,3025,3025,3025,3025,0
20230713,171400,100204310,3025,3025,3025,3025,592
20230713,171300,100204310,3025,3025,3025,3025,0
20230713,171200,100204310,3025,3025,3025,3025,0
20230713,171100,100204310,3025,3025,3025,3025,0
20230713,171000,100204310,3025,3025,3025,3025,0
20230713,170900,100204310,3025,3025,3025,3025,0
20230713,170800,100204310,3025,3025,3025,3025,0
20230713,170700,100204310,3025,3025,3025,3025,0
20230713,170600,100204310,3025,3025,3025,3025,0
20230713,170500,100204310,3025,3025,3025,3025,0
20230713,170400,100204310,3025,3025,3025,3025,0
20230713,170300,100204310,3025,3025,3025,3025,0
20230713,170200,100204310,3025,3025,3025,3025,0
20230713,170100,100204310,3025,3025,3025,3025,0
20230713,170000,100204310,3025,3025,3025,3025,0
20230713,165900,100204310,3025,3025,3025,3025,0
20230713,165800,100204310,3025,3025,3025,3025,0
20230713,165700,100204310,3025,3025,3025,3025,0
20230713,165600,100204310,3025,3025,3025,3025,0
20230713,165500,100204310,3025,3025,3025,3025,0
20230713,165400,100204310,3025,3025,3025,3025,0
20230713,165300,100204310,3025,3025,3025,3025,0
20230713,165200,100204310,3025,3025,3025,3025,0
20230713,165100,100204310,3025,3025,3025,3025,0
20230713,165000,100204310,3025,3025,3025,3025,0
20230713,164900,100204310,3025,3025,3025,3025,0
20230713,164800,100204310,3025,3025,3025,3025,0
20230713,164700,100204310,3025,3025,3025,3025,0
20230713,164600,100204310,3025,3025,3025,3025,0
20230713,164500,100204310,3025,3025,3025,3025,0
20230713,164400,100204310,3025,3025,3025,3025,592
20230713,164300,100204310,3025,3025,3025,3025,0
20230713,164200,100204310,3025,3025,3025,3025,0
20230713,164100,100204310,3025,3025,3025,3025,0
20230713,164000,100204310,3025,3025,3025,3025,0
20230713,163900,100204310,3025,3025,3025,3025,0
20230713,163800,100204310,3025,3025,3025,3025,0
20230713,163700,100204310,3025,3025,3025,3025,0
20230713,163600,100204310,3025,3025,3025,3025,0
20230713,163500,100204310,3025,3025,3025,3025,0
20230713,163400,100204310,3025,3025,3025,3025,0
20230713,163300,100204310,3025,3025,3025,3025,0
20230713,163200,100204310,3025,3025,3025,3025,0
20230713,163100,100204310,3025,3025,3025,3025,0
20230713,163000,100204310,3025,3025,3025,3025,0
20230713,162900,100204310,3025,3025,3025,3025,0
20230713,162800,100204310,3025,3025,3025,3025,0
20230713,162700,100204310,3025,3025,3025,3025,0
20230713,162600,100204310,3025,3025,3025,3025,0
20230713,162500,100204310,3025,3025,3025,3025,0
20230713,162400,100204310,3025,3025,3025,3025,0
20230713,162300,100204310,3025,3025,3025,3025,0
20230713,162200,100204310,3025,3025,3025,3025,0
20230713,162100,100204310,3025,3025,3025,3025,0
20230713,162000,100204310,3025,3025,3025,3025,0
20230713,161900,100204310,3025,3025,3025,3025,0
20230713,161800,100204310,3025,3025,3025,3025,0
20230713,161700,100204310,3025,3025,3025,3025,0
20230713,161600,100204310,3025,3025,3025,3025,0
20230713,161500,100204310,3025,3025,3025,3025,0
20230713,161400,100204310,3025,3025,3025,3025,592
20230713,161300,100204310,3025,3025,3025,3025,0
20230713,161200,100204310,3025,3025,3025,3025,0
20230713,161100,100204310,3025,3025,3025,3025,0
20230713,161000,100204310,3025,3025,3025,3025,0
20230713,160900,100204310,3025,3025,3025,3025,0
20230713,160800,100204310,3025,3025,3025,3025,0
20230713,160700,100204310,3025,3025,3025,3025,0
20230713,160600,100204310,3025,3025,3025,3025,0
20230713,160500,100204310,3025,3025,3025,3025,0
20230713,160400,100204310,3025,3025,3025,3025,0
20230713,160300,100204310,3025,3025,3025,3025,0
20230713,160200,100204310,3025,3025,3025,3025,0
20230713,160100,100204310,3025,3025,3025,3025,0
20230713,160000,100204310,3025,3025,3025,3025,0
20230713,155900,100204310,3025,3025,3025,3025,0
20230713,155800,100204310,3025,3025,3025,3025,0
20230713,155700,100204310,3025,3025,3025,3025,0
20230713,155600,100204310,3025,3025,3025,3025,0
20230713,155500,100204310,3025,3025,3025,3025,0
20230713,155400,100204310,3025,3025,3025,3025,0
20230713,155300,100204310,3025,3025,3025,3025,0
20230713,155200,100204310,3025,3025,3025,3025,0
20230713,155100,100204310,3025,3025,3025,3025,0
20230713,155000,100204310,3025,3025,3025,3025,0
20230713,154900,100204310,3025,3025,3025,3025,0
20230713,154800,100204310,3025,3025,3025,3025,0
20230713,154700,100204310,3025,3025,3025,3025,0
20230713,154600,100204310,3025,3025,3025,3025,0
20230713,154500,100204310,3025,3025,3025,3025,0
20230713,154400,100204310,3025,3025,3025,3025,592
20230713,154300,100204310,3025,3025,3025,3025,0
20230713,154200,100204310,3025,3025,3025,3025,0
20230713,154100,100204310,3025,3025,3025,3025,0
20230713,154000,100204310,3025,3025,3025,3025,0
20230713,153900,100204310,3025,3025,3025,3025,0
20230713,153800,100204310,3025,3025,3025,3025,0
20230713,153700,100204310,3025,3025,3025,3025,0
20230713,153600,100204310,3025,3025,3025,3025,0
20230713,153500,100204310,3025,3025,3025,3025,0
20230713,153400,100204310,3025,3025,3025,3025,0
20230713,153300,100204310,3025,3025,3025,3025,0
20230713,153200,100204310,3025,3025,3025,3025,0
20230713,153100,100204310,3025,3025,3025,3025,0
20230713,153000,100204310,3025,3025,3025,3025,592
20230713,152900,98413510,3035,3035,3035,3035,0
20230713,152800,98413510,3035,3035,3035,3035,0
20230713,152700,98413510,3035,3035,3035,3035,0
20230713,152600,98413510,3035,3035,3035,3035,0
20230713,152500,98413510,3035,3035,3035,3035,0
20230713,152400,98413510,3035,3035,3035,3035,0
20230713,152300,98413510,3035,3035,3035,3035,0
20230713,152200,98413510,3035,3035,3035,3035,0
20230713,152100,98413510,3035,3035,3035,3035,0
20230713,152000,98413510,3035,3035,3035,3035,0
20230713,151900,98413510,3035,3035,3035,3035,2
20230713,151800,98407440,3040,3040,3040,3040,100
20230713,151700,98103440,3040,3025,3040,3025,25
20230713,151600,98027500,3040,3040,3040,3040,1
20230713,151500,98024460,3030,3030,3040,3030,167
20230713,151400,97518440,3030,3030,3030,3030,365
20230713,151300,96412490,3040,3040,3040,3040,0
20230713,151200,96412490,3040,3040,3040,3040,0
20230713,151100,96412490,3040,3030,3040,3030,9
20230713,151000,96385210,3040,3040,3040,3040,0
20230713,150900,96385210,3040,3040,3040,3040,1
20230713,150800,96382170,3030,3030,3030,3030,105
20230713,150700,96064020,3040,3040,3040,3040,0
20230713,150600,96064020,3040,3040,3040,3040,1
20230713,150500,96060980,3030,3030,3030,3030,112
20230713,150400,95721620,3045,3045,3045,3045,0
20230713,150300,95721620,3045,3045,3045,3045,0
20230713,150200,95721620,3045,3045,3045,3045,0
20230713,150100,95721620,3045,3045,3045,3045,1
20230713,150000,95718575,3030,3030,3030,3030,0
20230713,145900,95718575,3030,3030,3030,3030,22
20230713,145800,95651915,3045,3045,3045,3045,0
20230713,145700,95651915,3045,3045,3045,3045,0
20230713,145600,95651915,3045,3045,3045,3045,0
20230713,145500,95651915,3045,3045,3045,3045,0
20230713,145400,95651915,3045,3045,3045,3045,0
20230713,145300,95651915,3045,3045,3045,3045,0
20230713,145200,95651915,3045,3045,3045,3045,0
20230713,145100,95651915,3045,3045,3045,3045,1
20230713,145000,95648870,3030,3035,3035,3030,61
20230713,144900,95463955,3035,3035,3035,3035,8
20230713,144800,95439675,3030,3030,3030,3030,0
20230713,144700,95439675,3030,3040,3040,3030,226
20230713,144600,94754795,3045,3035,3045,3035,11
20230713,144500,94721350,3045,3045,3045,3045,0
20230713,144400,94721350,3045,3045,3045,3045,5
20230713,144300,94706125,3045,3035,3045,3035,7
20230713,144200,94684860,3040,3040,3040,3040,1
20230713,144100,94681820,3045,3045,3045,3045,0
20230713,144000,94681820,3045,3045,3045,3045,0
20230713,143900,94681820,3045,3045,3045,3045,0
20230713,143800,94681820,3045,3045,3045,3045,0
20230713,143700,94681820,3045,3045,3045,3045,1
20230713,143600,94678775,3035,3035,3035,3035,0
20230713,143500,94678775,3035,3035,3035,3035,0
20230713,143400,94678775,3035,3045,3045,3035,9
20230713,143300,94651430,3045,3030,3045,3030,54
20230713,143200,94487780,3030,3030,3030,3030,21
20230713,143100,94424150,3050,3050,3050,3050,0
20230713,143000,94424150,3050,3050,3050,3050,0
20230713,142900,94424150,3050,3050,3050,3050,0
20230713,142800,94424150,3050,3050,3050,3050,0
20230713,142700,94424150,3050,3050,3050,3050,0
20230713,142600,94424150,3050,3050,3050,3050,0
20230713,142500,94424150,3050,3050,3050,3050,0
20230713,142400,94424150,3050,3050,3050,3050,0
20230713,142300,94424150,3050,3050,3050,3050,0
20230713,142200,94424150,3050,3050,3050,3050,0
20230713,142100,94424150,3050,3050,3050,3050,0
20230713,142000,94424150,3050,3050,3050,3050,0
20230713,141900,94424150,3050,3050,3050,3050,0
20230713,141800,94424150,3050,3050,3050,3050,0
20230713,141700,94424150,3050,3050,3050,3050,0
20230713,141600,94424150,3050,3050,3050,3050,0
20230713,141500,94424150,3050,3045,3050,3045,32
20230713,141400,94326705,3030,3030,3030,3030,0
20230713,141300,94326705,3030,3030,3030,3030,0
20230713,141200,94326705,3030,3030,3030,3030,0
20230713,141100,94326705,3030,3030,3030,3030,0
20230713,141000,94326705,3030,3030,3030,3030,40
20230713,140900,94205505,3030,3030,3030,3030,0
20230713,140800,94205505,3030,3030,3030,3030,0
20230713,140700,94205505,3030,3030,3030,3030,77
20230713,140600,93972195,3030,3030,3030,3030,18
20230713,140500,93917655,3050,3050,3050,3050,0
20230713,140400,93917655,3050,3050,3050,3050,0
20230713,140300,93917655,3050,3050,3050,3050,0
20230713,140200,93917655,3050,3050,3050,3050,0
20230713,140100,93917655,3050,3050,3050,3050,0
20230713,140000,93917655,3050,3050,3050,3050,0
20230713,135900,93917655,3050,3050,3050,3050,0
20230713,135800,93917655,3050,3050,3050,3050,20
20230713,135700,93856655,3050,3050,3050,3050,10
20230713,135600,93826155,3050,3050,3050,3050,0
20230713,135500,93826155,3050,3050,3050,3050,0
20230713,135400,93826155,3050,3050,3050,3050,0
20230713,135300,93826155,3050,3050,3050,3050,1
20230713,135200,93823105,3030,3030,3030,3030,0
20230713,135100,93823105,3030,3030,3030,3030,3
20230713,135000,93814015,3030,3030,3030,3030,0
20230713,134900,93814015,3030,3030,3030,3030,0
20230713,134800,93814015,3030,3030,3030,3030,0
20230713,134700,93814015,3030,3030,3030,3030,348
20230713,134600,92759575,3050,3050,3050,3050,0
20230713,134500,92759575,3050,3050,3050,3050,1
20230713,134400,92756525,3030,3030,3030,3030,0
20230713,134300,92756525,3030,3030,3030,3030,1
20230713,134200,92753495,3050,3050,3050,3050,0
20230713,134100,92753495,3050,3050,3050,3050,1
20230713,134000,92750445,3045,3045,3045,3045,0
20230713,133900,92750445,3045,3020,3045,3020,4666
20230713,133800,78559095,3035,3035,3035,3035,1
20230713,133700,78556060,3020,3020,3020,3020,0
20230713,133600,78556060,3020,3020,3020,3020,0
20230713,133500,78556060,3020,3020,3020,3020,31
20230713,133400,78462440,3025,3025,3025,3025,0
20230713,133300,78462440,3025,3025,3025,3025,5
20230713,133200,78447315,3040,3040,3040,3040,0
20230713,133100,78447315,3040,3040,3040,3040,0
20230713,133000,78447315,3040,3040,3040,3040,0
20230713,132900,78447315,3040,3040,3040,3040,0
20230713,132800,78447315,3040,3040,3040,3040,100
20230713,132700,78143315,3040,3040,3040,3040,0
20230713,132600,78143315,3040,3040,3040,3040,0
20230713,132500,78143315,3040,3040,3040,3040,0
20230713,132400,78143315,3040,3040,3040,3040,0
20230713,132300,78143315,3040,3040,3040,3040,0
20230713,132200,78143315,3040,3040,3040,3040,0
20230713,132100,78143315,3040,3040,3040,3040,1
20230713,132000,78140275,3020,3020,3020,3020,0
20230713,131900,78140275,3020,3020,3020,3020,0
20230713,131800,78140275,3020,3020,3020,3020,107
20230713,131700,77817135,3040,3040,3040,3040,0
20230713,131600,77817135,3040,3040,3040,3040,0
20230713,131500,77817135,3040,3040,3040,3040,0
20230713,131400,77817135,3040,3040,3040,3040,0
20230713,131300,77817135,3040,3040,3040,3040,0
20230713,131200,77817135,3040,3040,3040,3040,0
20230713,131100,77817135,3040,3020,3040,3020,271
20230713,131000,76998695,3020,3020,3020,3020,500
20230713,130900,75488695,3020,3025,3025,3020,100
20230713,130800,75186480,3040,3040,3040,3040,0
20230713,130700,75186480,3040,3040,3040,3040,0
20230713,130600,75186480,3040,3040,3040,3040,0
20230713,130500,75186480,3040,3040,3040,3040,0
20230713,130400,75186480,3040,3040,3040,3040,0
20230713,130300,75186480,3040,3040,3040,3040,0
20230713,130200,75186480,3040,3040,3040,3040,0
20230713,130100,75186480,3040,3040,3040,3040,120
20230713,130000,74821680,3040,3040,3040,3040,11
20230713,125900,74788240,3040,3040,3040,3040,0
20230713,125800,74788240,3040,3040,3040,3040,0
20230713,125700,74788240,3040,3040,3040,3040,0
20230713,125600,74788240,3040,3040,3040,3040,1
20230713,125500,74785200,3020,3035,3035,3020,3000
20230713,125400,65701315,3035,3035,3035,3035,0
20230713,125300,65701315,3035,3035,3035,3035,0
20230713,125200,65701315,3035,3035,3035,3035,0
20230713,125100,65701315,3035,3035,3035,3035,19
20230713,125000,65643650,3035,3035,3035,3035,30
20230713,124900,65552600,3040,3040,3040,3040,0
20230713,124800,65552600,3040,3040,3040,3040,0
20230713,124700,65552600,3040,3040,3040,3040,0
20230713,124600,65552600,3040,3040,3040,3040,0
20230713,124500,65552600,3040,3040,3040,3040,0
20230713,124400,65552600,3040,3045,3045,3040,4
20230713,124300,65540435,3045,3045,3045,3045,0
20230713,124200,65540435,3045,3045,3045,3045,0
20230713,124100,65540435,3045,3045,3045,3045,0
20230713,124000,65540435,3045,3045,3045,3045,0
20230713,123900,65540435,3045,3045,3045,3045,0
20230713,123800,65540435,3045,3045,3045,3045,1
20230713,123700,65537390,3035,3035,3035,3035,0
20230713,123600,65537390,3035,3035,3035,3035,0
20230713,123500,65537390,3035,3035,3035,3035,28
20230713,123400,65452410,3035,3035,3035,3035,71
20230713,123300,65236925,3035,3035,3035,3035,0
20230713,123200,65236925,3035,3040,3040,3035,867
20230713,123100,62605435,3040,3040,3040,3040,1
20230713,123000,62602395,3040,3040,3040,3040,0
20230713,122900,62602395,3040,3040,3040,3040,0
20230713,122800,62602395,3040,3040,3040,3040,0
20230713,122700,62602395,3040,3040,3040,3040,0
20230713,122600,62602395,3040,3040,3040,3040,0
20230713,122500,62602395,3040,3040,3040,3040,125
20230713,122400,62222395,3040,3040,3040,3040,0
20230713,122300,62222395,3040,3040,3040,3040,0
20230713,122200,62222395,3040,3040,3040,3040,0
20230713,122100,62222395,3040,3040,3040,3040,0
20230713,122000,62222395,3040,3040,3040,3040,10
20230713,121900,62191995,3035,3040,3040,3035,110
20230713,121800,61858125,3040,3040,3040,3040,1
20230713,121700,61855085,3035,3035,3035,3035,0
20230713,121600,61855085,3035,3035,3035,3035,0
20230713,121500,61855085,3035,3035,3035,3035,0
20230713,121400,61855085,3035,3035,3035,3035,0
20230713,121300,61855085,3035,3035,3035,3035,0
20230713,121200,61855085,3035,3035,3035,3035,0
20230713,121100,61855085,3035,3035,3035,3035,0
20230713,121000,61855085,3035,3035,3035,3035,19
20230713,120900,61797420,3035,3035,3035,3035,0
20230713,120800,61797420,3035,3035,3035,3035,0
20230713,120700,61797420,3035,3035,3035,3035,0
20230713,120600,61797420,3035,3045,3045,3035,3
20230713,120500,61788305,3050,3050,3050,3050,0
20230713,120400,61788305,3050,3050,3050,3050,1
20230713,120300,61785255,3035,3035,3035,3035,71
20230713,120200,61569770,3050,3050,3050,3050,0
20230713,120100,61569770,3050,3050,3050,3050,0
20230713,120000,61569770,3050,3050,3050,3050,0
20230713,115900,61569770,3050,3050,3050,3050,0
20230713,115800,61569770,3050,3050,3050,3050,0
20230713,115700,61569770,3050,3050,3050,3050,109
20230713,115600,61237320,3050,3050,3050,3050,0
20230713,115500,61237320,3050,3050,3050,3050,0
20230713,115400,61237320,3050,3050,3050,3050,0
20230713,115300,61237320,3050,3050,3050,3050,0
20230713,115200,61237320,3050,3050,3050,3050,0
20230713,115100,61237320,3050,3035,3050,3035,37
20230713,115000,61125010,3055,3035,3055,3035,1075
20230713,114900,57846270,3035,3040,3040,3035,1159
20230713,114800,54328695,3050,3040,3050,3040,16
20230713,114700,54280045,3040,3040,3040,3040,514
20230713,114600,52717485,3045,3045,3045,3045,1246
20230713,114500,48923415,3055,3055,3055,3055,0
20230713,114400,48923415,3055,3055,3055,3055,1
20230713,114300,48920360,3045,3045,3045,3045,100
20230713,114200,48615860,3055,3055,3055,3055,0
20230713,114100,48615860,3055,3055,3055,3055,0
20230713,114000,48615860,3055,3055,3055,3055,0
20230713,113900,48615860,3055,3055,3055,3055,2
20230713,113800,48609750,3050,3050,3050,3050,195
20230713,113700,48015000,3060,3060,3060,3060,0
20230713,113600,48015000,3060,3060,3060,3060,0
20230713,113500,48015000,3060,3060,3060,3060,1
20230713,113400,48011940,3050,3060,3060,3050,84
20230713,113300,47754960,3060,3060,3060,3060,1
20230713,113200,47751900,3065,3065,3065,3065,0
20230713,113100,47751900,3065,3065,3065,3065,0
20230713,113000,47751900,3065,3065,3065,3065,0
20230713,112900,47751900,3065,3065,3065,3065,0
20230713,112800,47751900,3065,3065,3065,3065,0
20230713,112700,47751900,3065,3065,3065,3065,0
20230713,112600,47751900,3065,3065,3065,3065,0
20230713,112500,47751900,3065,3065,3065,3065,0
20230713,112400,47751900,3065,3065,3065,3065,0
20230713,112300,47751900,3065,3065,3065,3065,0
20230713,112200,47751900,3065,3065,3065,3065,0
20230713,112100,47751900,3065,3065,3065,3065,0
20230713,112000,47751900,3065,3065,3065,3065,0
20230713,111900,47751900,3065,3065,3065,3065,0
20230713,111800,47751900,3065,3065,3065,3065,0
20230713,111700,47751900,3065,3065,3065,3065,0
20230713,111600,47751900,3065,3065,3065,3065,0
20230713,111500,47751900,3065,3065,3065,3045,8
20230713,111400,47727500,3045,3045,3045,3045,0
20230713,111300,47727500,3045,3045,3045,3045,0
20230713,111200,47727500,3045,3045,3045,3045,0
20230713,111100,47727500,3045,3045,3045,3045,0
20230713,111000,47727500,3045,3045,3045,3045,0
20230713,110900,47727500,3045,3045,3045,3045,0
20230713,110800,47727500,3045,3045,3045,3045,100
20230713,110700,47423000,3045,3045,3045,3045,1
20230713,110600,47419955,3065,3065,3065,3065,0
20230713,110500,47419955,3065,3065,3065,3065,0
20230713,110400,47419955,3065,3065,3065,3065,0
20230713,110300,47419955,3065,3065,3065,3065,0
20230713,110200,47419955,3065,3065,3065,3065,0
20230713,110100,47419955,3065,3065,3065,3065,0
20230713,110000,47419955,3065,3065,3065,3065,0
20230713,105900,47419955,3065,3065,3065,3065,0
20230713,105800,47419955,3065,3065,3065,3065,0
20230713,105700,47419955,3065,3065,3065,3065,0
20230713,105600,47419955,3065,3065,3065,3065,0
20230713,105500,47419955,3065,3065,3065,3065,0
20230713,105400,47419955,3065,3065,3065,3065,0
20230713,105300,47419955,3065,3065,3065,3065,10
20230713,105200,47389305,3065,3065,3065,3065,0
20230713,105100,47389305,3065,3065,3065,3065,0
20230713,105000,47389305,3065,3065,3065,3065,0
20230713,104900,47389305,3065,3065,3065,3065,0
20230713,104800,47389305,3065,3065,3065,3065,0
20230713,104700,47389305,3065,3065,3065,3065,0
20230713,104600,47389305,3065,3065,3065,3065,0
20230713,104500,47389305,3065,3065,3065,3065,100
20230713,104400,47082805,3065,3065,3065,3065,0
20230713,104300,47082805,3065,3065,3065,3065,0
20230713,104200,47082805,3065,3065,3065,3065,0
20230713,104100,47082805,3065,3060,3070,3060,3001
20230713,104000,37886760,3065,3065,3065,3065,0
20230713,103900,37886760,3065,3065,3065,3065,1
20230713,103800,37883695,3040,3040,3040,3040,0
20230713,103700,37883695,3040,3040,3040,3040,0
20230713,103600,37883695,3040,3065,3065,3040,2
20230713,103500,37877590,3065,3060,3065,3060,500
20230713,103400,36346965,3060,3060,3060,3060,0
20230713,103300,36346965,3060,3060,3060,3060,0
20230713,103200,36346965,3060,3060,3060,3060,0
20230713,103100,36346965,3060,3060,3060,3060,0
20230713,103000,36346965,3060,3040,3060,3040,250
20230713,102900,35581985,3040,3040,3040,3040,29
20230713,102800,35493825,3040,3040,3040,3040,39
20230713,102700,35375265,3060,3060,3060,3060,0
20230713,102600,35375265,3060,3060,3060,3060,0
20230713,102500,35375265,3060,3060,3060,3060,0
20230713,102400,35375265,3060,3060,3060,3060,1
20230713,102300,35372205,3045,3045,3045,3045,206
20230713,102200,34744935,3045,3045,3045,3045,0
20230713,102100,34744935,3045,3045,3045,3045,0
20230713,102000,34744935,3045,3045,3045,3045,0
20230713,101900,34744935,3045,3045,3045,3045,0
20230713,101800,34744935,3045,3045,3045,3045,0
20230713,101700,34744935,3045,3045,3045,3045,40
20230713,101600,34623135,3045,3050,3050,3045,36
20230713,101500,34513365,3065,3065,3065,3065,19
20230713,101400,34455130,3065,3065,3065,3065,0
20230713,101300,34455130,3065,3065,3065,3065,0
20230713,101200,34455130,3065,3065,3065,3065,0
20230713,101100,34455130,3065,3065,3065,3065,0
20230713,101000,34455130,3065,3065,3065,3065,0
20230713,100900,34455130,3065,3065,3065,3065,1
20230713,100800,34452065,3035,3035,3035,3035,0
20230713,100700,34452065,3035,3035,3035,3035,0
20230713,100600,34452065,3035,3035,3035,3035,0
20230713,100500,34452065,3035,3035,3035,3035,0
20230713,100400,34452065,3035,3050,3050,3035,922
20230713,100300,31647355,3050,3050,3050,3050,0
20230713,100200,31647355,3050,3065,3065,3050,326
20230713,100100,30653040,3070,3070,3070,3070,0
20230713,100000,30653040,3070,3070,3070,3070,0
20230713,095900,30653040,3070,3070,3070,3070,0
20230713,095800,30653040,3070,3070,3070,3070,0
20230713,095700,30653040,3070,3070,3070,3070,0
20230713,095600,30653040,3070,3070,3070,3070,0
20230713,095500,30653040,3070,3070,3070,3070,10
20230713,095400,30622340,3065,3065,3065,3065,0
20230713,095300,30622340,3065,3065,3065,3065,0
20230713,095200,30622340,3065,3065,3065,3065,0
20230713,095100,30622340,3065,3065,3065,3065,2
20230713,095000,30616210,3065,3065,3065,3065,404
20230713,094900,29377950,3080,3080,3080,3080,2
20230713,094800,29371790,3065,3065,3065,3065,28
20230713,094700,29285970,3080,3075,3080,3065,1499
20230713,094600,24680115,3080,3060,3080,3060,905
20230713,094500,21901220,3055,3050,3055,3050,135
20230713,094400,21488820,3050,3050,3050,3050,1639
20230713,094300,16489870,3050,3050,3050,3050,1
20230713,094200,16486820,3050,3050,3050,3050,0
20230713,094100,16486820,3050,3045,3050,3045,450
20230713,094000,15116440,3045,3045,3045,3045,100
20230713,093900,14811940,3045,3045,3045,3045,0
20230713,093800,14811940,3045,3045,3045,3045,0
20230713,093700,14811940,3045,3045,3045,3045,100
20230713,093600,14507440,3045,3045,3045,3045,0
20230713,093500,14507440,3045,3045,3050,3045,201
20230713,093400,13895390,3045,3030,3045,3030,1152
20230713,093300,10387580,3030,3030,3030,3030,200
20230713,093200,9781580,3045,3045,3045,3045,0
20230713,093100,9781580,3045,3045,3045,3045,0
20230713,093000,9781580,3045,3045,3045,3045,0
20230713,092900,9781580,3045,3045,3045,3045,500
20230713,092800,8259080,3050,3050,3050,3050,10
20230713,092700,8228580,3030,3030,3030,3030,50
20230713,092600,8077080,3040,3040,3040,3040,10
20230713,092500,8046680,3040,3040,3050,3040,511
20230713,092400,6490130,3030,3030,3030,3030,0
20230713,092300,6490130,3030,3030,3030,3030,0
20230713,092200,6490130,3030,3030,3030,3030,1000
20230713,092100,3460130,3030,3030,3030,3030,202
20230713,092000,2848070,3030,3030,3030,3030,249
20230713,091900,2093600,3030,3030,3030,3030,0
20230713,091800,2093600,3030,3030,3030,3030,0
20230713,091700,2093600,3030,3030,3030,3030,2
20230713,091600,2087540,3030,3035,3035,3030,15
20230713,091500,2042035,3040,3040,3040,3040,0
20230713,091400,2042035,3040,3040,3040,3040,1
20230713,091300,2038995,3045,3045,3045,3045,0
20230713,091200,2038995,3045,3045,3045,3045,1
20230713,091100,2035950,3045,3040,3045,3040,100
20230713,091000,1731605,3045,3045,3045,3045,0
20230713,090900,1731605,3045,3040,3045,3040,100
20230713,090800,1427280,3045,3045,3045,3045,0
20230713,090700,1427280,3045,3045,3045,3045,0
20230713,090600,1427280,3045,3045,3045,3045,0
20230713,090500,1427280,3045,3045,3045,3045,0
20230713,090400,1427280,3045,3045,3045,3045,0
20230713,090300,1427280,3045,3045,3045,3045,0
20230713,090200,1427280,3045,3045,3045,3045,24
20230713,090100,1354200,3050,3050,3050,3050,9
20230713,090000,1326750,3050,3050,3050,3050,435