KissMeData/010040/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,185200,869786670,3715,3715,3715,3715,3202
20230713,185100,869786670,3715,3715,3715,3715,0
20230713,185000,869786670,3715,3715,3715,3715,0
20230713,184900,869786670,3715,3715,3715,3715,0
20230713,184800,869786670,3715,3715,3715,3715,0
20230713,184700,869786670,3715,3715,3715,3715,0
20230713,184600,869786670,3715,3715,3715,3715,0
20230713,184500,869786670,3715,3715,3715,3715,0
20230713,184400,869786670,3715,3715,3715,3715,0
20230713,184300,869786670,3715,3715,3715,3715,0
20230713,184200,869786670,3715,3715,3715,3715,0
20230713,184100,869786670,3715,3715,3715,3715,0
20230713,184000,869786670,3715,3715,3715,3715,0
20230713,183900,869786670,3715,3715,3715,3715,0
20230713,183800,869786670,3715,3715,3715,3715,0
20230713,183700,869786670,3715,3715,3715,3715,0
20230713,183600,869786670,3715,3715,3715,3715,0
20230713,183500,869786670,3715,3715,3715,3715,0
20230713,183400,869786670,3715,3715,3715,3715,0
20230713,183300,869786670,3715,3715,3715,3715,0
20230713,183200,869786670,3715,3715,3715,3715,0
20230713,183100,869786670,3715,3715,3715,3715,0
20230713,183000,869786670,3715,3715,3715,3715,0
20230713,182900,869786670,3715,3715,3715,3715,0
20230713,182800,869786670,3715,3715,3715,3715,0
20230713,182700,869786670,3715,3715,3715,3715,0
20230713,182600,869786670,3715,3715,3715,3715,0
20230713,182500,869786670,3715,3715,3715,3715,0
20230713,182400,869786670,3715,3715,3715,3715,0
20230713,182300,869786670,3715,3715,3715,3715,0
20230713,182200,869786670,3715,3715,3715,3715,3202
20230713,182100,869786670,3715,3715,3715,3715,0
20230713,182000,869786670,3715,3715,3715,3715,0
20230713,181900,869786670,3715,3715,3715,3715,0
20230713,181800,869786670,3715,3715,3715,3715,0
20230713,181700,869786670,3715,3715,3715,3715,0
20230713,181600,869786670,3715,3715,3715,3715,0
20230713,181500,869786670,3715,3715,3715,3715,0
20230713,181400,869786670,3715,3715,3715,3715,0
20230713,181300,869786670,3715,3715,3715,3715,0
20230713,181200,869786670,3715,3715,3715,3715,0
20230713,181100,869786670,3715,3715,3715,3715,0
20230713,181000,869786670,3715,3715,3715,3715,0
20230713,180900,869786670,3715,3715,3715,3715,0
20230713,180800,869786670,3715,3715,3715,3715,0
20230713,180700,869786670,3715,3715,3715,3715,0
20230713,180600,869786670,3715,3715,3715,3715,0
20230713,180500,869786670,3715,3715,3715,3715,0
20230713,180400,869786670,3715,3715,3715,3715,0
20230713,180300,869786670,3715,3715,3715,3715,0
20230713,180200,869786670,3715,3715,3715,3715,0
20230713,180100,869786670,3715,3715,3715,3715,0
20230713,180000,869786670,3715,3715,3715,3715,0
20230713,175900,869786670,3715,3715,3715,3715,0
20230713,175800,869786670,3715,3715,3715,3715,0
20230713,175700,869786670,3715,3715,3715,3715,0
20230713,175600,869786670,3715,3715,3715,3715,0
20230713,175500,869786670,3715,3715,3715,3715,0
20230713,175400,869786670,3715,3715,3715,3715,0
20230713,175300,869786670,3715,3715,3715,3715,0
20230713,175200,869786670,3715,3715,3715,3715,3202
20230713,175100,869786670,3715,3715,3715,3715,0
20230713,175000,869786670,3715,3715,3715,3715,0
20230713,174900,869786670,3715,3715,3715,3715,0
20230713,174800,869786670,3715,3715,3715,3715,0
20230713,174700,869786670,3715,3715,3715,3715,0
20230713,174600,869786670,3715,3715,3715,3715,0
20230713,174500,869786670,3715,3715,3715,3715,0
20230713,174400,869786670,3715,3715,3715,3715,0
20230713,174300,869786670,3715,3715,3715,3715,0
20230713,174200,869786670,3715,3715,3715,3715,0
20230713,174100,869786670,3715,3715,3715,3715,0
20230713,174000,869786670,3715,3715,3715,3715,0
20230713,173900,869786670,3715,3715,3715,3715,0
20230713,173800,869786670,3715,3715,3715,3715,0
20230713,173700,869786670,3715,3715,3715,3715,0
20230713,173600,869786670,3715,3715,3715,3715,0
20230713,173500,869786670,3715,3715,3715,3715,0
20230713,173400,869786670,3715,3715,3715,3715,0
20230713,173300,869786670,3715,3715,3715,3715,0
20230713,173200,869786670,3715,3715,3715,3715,0
20230713,173100,869786670,3715,3715,3715,3715,0
20230713,173000,869786670,3715,3715,3715,3715,0
20230713,172900,869786670,3715,3715,3715,3715,0
20230713,172800,869786670,3715,3715,3715,3715,0
20230713,172700,869786670,3715,3715,3715,3715,0
20230713,172600,869786670,3715,3715,3715,3715,0
20230713,172500,869786670,3715,3715,3715,3715,0
20230713,172400,869786670,3715,3715,3715,3715,0
20230713,172300,869786670,3715,3715,3715,3715,0
20230713,172200,869786670,3715,3715,3715,3715,3202
20230713,172100,869786670,3715,3715,3715,3715,0
20230713,172000,869786670,3715,3715,3715,3715,0
20230713,171900,869786670,3715,3715,3715,3715,0
20230713,171800,869786670,3715,3715,3715,3715,0
20230713,171700,869786670,3715,3715,3715,3715,0
20230713,171600,869786670,3715,3715,3715,3715,0
20230713,171500,869786670,3715,3715,3715,3715,0
20230713,171400,869786670,3715,3715,3715,3715,0
20230713,171300,869786670,3715,3715,3715,3715,0
20230713,171200,869786670,3715,3715,3715,3715,0
20230713,171100,869786670,3715,3715,3715,3715,0
20230713,171000,869786670,3715,3715,3715,3715,0
20230713,170900,869786670,3715,3715,3715,3715,0
20230713,170800,869786670,3715,3715,3715,3715,0
20230713,170700,869786670,3715,3715,3715,3715,0
20230713,170600,869786670,3715,3715,3715,3715,0
20230713,170500,869786670,3715,3715,3715,3715,0
20230713,170400,869786670,3715,3715,3715,3715,0
20230713,170300,869786670,3715,3715,3715,3715,0
20230713,170200,869786670,3715,3715,3715,3715,0
20230713,170100,869786670,3715,3715,3715,3715,0
20230713,170000,869786670,3715,3715,3715,3715,0
20230713,165900,869786670,3715,3715,3715,3715,0
20230713,165800,869786670,3715,3715,3715,3715,0
20230713,165700,869786670,3715,3715,3715,3715,0
20230713,165600,869786670,3715,3715,3715,3715,0
20230713,165500,869786670,3715,3715,3715,3715,0
20230713,165400,869786670,3715,3715,3715,3715,0
20230713,165300,869786670,3715,3715,3715,3715,0
20230713,165200,869786670,3715,3715,3715,3715,3202
20230713,165100,869786670,3715,3715,3715,3715,0
20230713,165000,869786670,3715,3715,3715,3715,0
20230713,164900,869786670,3715,3715,3715,3715,0
20230713,164800,869786670,3715,3715,3715,3715,0
20230713,164700,869786670,3715,3715,3715,3715,0
20230713,164600,869786670,3715,3715,3715,3715,0
20230713,164500,869786670,3715,3715,3715,3715,0
20230713,164400,869786670,3715,3715,3715,3715,0
20230713,164300,869786670,3715,3715,3715,3715,0
20230713,164200,869786670,3715,3715,3715,3715,0
20230713,164100,869786670,3715,3715,3715,3715,0
20230713,164000,869786670,3715,3715,3715,3715,0
20230713,163900,869786670,3715,3715,3715,3715,0
20230713,163800,869786670,3715,3715,3715,3715,0
20230713,163700,869786670,3715,3715,3715,3715,0
20230713,163600,869786670,3715,3715,3715,3715,0
20230713,163500,869786670,3715,3715,3715,3715,0
20230713,163400,869786670,3715,3715,3715,3715,0
20230713,163300,869786670,3715,3715,3715,3715,0
20230713,163200,869786670,3715,3715,3715,3715,0
20230713,163100,869786670,3715,3715,3715,3715,0
20230713,163000,869786670,3715,3715,3715,3715,0
20230713,162900,869786670,3715,3715,3715,3715,0
20230713,162800,869786670,3715,3715,3715,3715,0
20230713,162700,869786670,3715,3715,3715,3715,0
20230713,162600,869786670,3715,3715,3715,3715,0
20230713,162500,869786670,3715,3715,3715,3715,0
20230713,162400,869786670,3715,3715,3715,3715,0
20230713,162300,869786670,3715,3715,3715,3715,0
20230713,162200,869786670,3715,3715,3715,3715,3202
20230713,162100,869786670,3715,3715,3715,3715,0
20230713,162000,869786670,3715,3715,3715,3715,0
20230713,161900,869786670,3715,3715,3715,3715,0
20230713,161800,869786670,3715,3715,3715,3715,0
20230713,161700,869786670,3715,3715,3715,3715,0
20230713,161600,869786670,3715,3715,3715,3715,0
20230713,161500,869786670,3715,3715,3715,3715,0
20230713,161400,869786670,3715,3715,3715,3715,0
20230713,161300,869786670,3715,3715,3715,3715,0
20230713,161200,869786670,3715,3715,3715,3715,0
20230713,161100,869786670,3715,3715,3715,3715,0
20230713,161000,869786670,3715,3715,3715,3715,0
20230713,160900,869786670,3715,3715,3715,3715,0
20230713,160800,869786670,3715,3715,3715,3715,0
20230713,160700,869786670,3715,3715,3715,3715,0
20230713,160600,869786670,3715,3715,3715,3715,0
20230713,160500,869786670,3715,3715,3715,3715,0
20230713,160400,869786670,3715,3715,3715,3715,0
20230713,160300,869786670,3715,3715,3715,3715,0
20230713,160200,869786670,3715,3715,3715,3715,0
20230713,160100,869786670,3715,3715,3715,3715,0
20230713,160000,869786670,3715,3715,3715,3715,0
20230713,155900,869786670,3715,3715,3715,3715,0
20230713,155800,869786670,3715,3715,3715,3715,0
20230713,155700,869786670,3715,3715,3715,3715,0
20230713,155600,869786670,3715,3715,3715,3715,0
20230713,155500,869786670,3715,3715,3715,3715,0
20230713,155400,869786670,3715,3715,3715,3715,0
20230713,155300,869786670,3715,3715,3715,3715,0
20230713,155200,869786670,3715,3715,3715,3715,3202
20230713,155100,869786670,3715,3715,3715,3715,0
20230713,155000,869786670,3715,3715,3715,3715,0
20230713,154900,869786670,3715,3715,3715,3715,0
20230713,154800,869786670,3715,3715,3715,3715,0
20230713,154700,869786670,3715,3715,3715,3715,0
20230713,154600,869786670,3715,3715,3715,3715,0
20230713,154500,869786670,3715,3715,3715,3715,0
20230713,154400,869786670,3715,3715,3715,3715,0
20230713,154300,869786670,3715,3715,3715,3715,0
20230713,154200,869786670,3715,3715,3715,3715,0
20230713,154100,869786670,3715,3715,3715,3715,0
20230713,154000,869786670,3715,3715,3715,3715,0
20230713,153900,869786670,3715,3715,3715,3715,0
20230713,153800,869786670,3715,3715,3715,3715,0
20230713,153700,869786670,3715,3715,3715,3715,0
20230713,153600,869786670,3715,3715,3715,3715,0
20230713,153500,869786670,3715,3715,3715,3715,0
20230713,153400,869786670,3715,3715,3715,3715,0
20230713,153300,869786670,3715,3715,3715,3715,0
20230713,153200,869786670,3715,3715,3715,3715,0
20230713,153100,869786670,3715,3715,3715,3715,0
20230713,153000,869786670,3715,3715,3715,3715,3202
20230713,152900,857891240,3720,3720,3720,3720,0
20230713,152800,857891240,3720,3720,3720,3720,0
20230713,152700,857891240,3720,3720,3720,3720,0
20230713,152600,857891240,3720,3720,3720,3720,0
20230713,152500,857891240,3720,3720,3720,3720,0
20230713,152400,857891240,3720,3720,3720,3720,0
20230713,152300,857891240,3720,3720,3720,3720,0
20230713,152200,857891240,3720,3720,3720,3720,0
20230713,152100,857891240,3720,3720,3720,3720,0
20230713,152000,857891240,3720,3720,3720,3720,0
20230713,151900,857891240,3720,3720,3720,3715,129
20230713,151800,857411865,3720,3715,3720,3715,606
20230713,151700,855160570,3715,3715,3715,3715,0
20230713,151600,855160570,3715,3720,3720,3715,968
20230713,151500,851562620,3720,3720,3720,3720,105
20230713,151400,851172020,3715,3715,3715,3715,1
20230713,151300,851168305,3725,3715,3725,3715,167
20230713,151200,850547230,3715,3720,3720,3715,424
20230713,151100,848970570,3715,3715,3715,3715,0
20230713,151000,848970570,3715,3720,3720,3715,1773
20230713,150900,842379520,3720,3725,3725,3720,1694
20230713,150800,836069680,3725,3725,3725,3725,3
20230713,150700,836058505,3725,3730,3730,3725,103
20230713,150600,835674330,3730,3730,3730,3730,0
20230713,150500,835674330,3730,3730,3730,3730,0
20230713,150400,835674330,3730,3730,3730,3730,0
20230713,150300,835674330,3730,3730,3730,3730,0
20230713,150200,835674330,3730,3730,3730,3730,54
20230713,150100,835472910,3725,3725,3725,3725,62
20230713,150000,835241960,3725,3725,3725,3725,11
20230713,145900,835200985,3725,3725,3725,3725,17
20230713,145800,835137660,3730,3735,3735,3730,299
20230713,145700,834021330,3735,3735,3735,3735,172
20230713,145600,833378910,3730,3725,3730,3725,223
20230713,145500,832547175,3725,3725,3725,3725,11
20230713,145400,832506200,3730,3725,3730,3725,312
20230713,145300,831343995,3725,3725,3725,3725,5
20230713,145200,831325370,3725,3725,3725,3725,1
20230713,145100,831321645,3725,3725,3725,3725,11
20230713,145000,831280670,3725,3735,3735,3725,31
20230713,144900,831165185,3730,3730,3730,3730,0
20230713,144800,831165185,3730,3730,3730,3730,10
20230713,144700,831127885,3720,3720,3720,3720,15
20230713,144600,831072085,3715,3715,3715,3715,0
20230713,144500,831072085,3715,3715,3715,3715,0
20230713,144400,831072085,3715,3720,3720,3715,122
20230713,144300,830618705,3720,3720,3720,3715,306
20230713,144200,829481405,3715,3725,3725,3715,1113
20230713,144100,825339885,3730,3730,3730,3730,500
20230713,144000,823474885,3725,3725,3725,3720,2001
20230713,143900,816027535,3725,3725,3725,3725,105
20230713,143800,815636410,3725,3725,3725,3725,0
20230713,143700,815636410,3725,3725,3725,3725,82
20230713,143600,815330960,3725,3715,3725,3715,800
20230713,143500,812356960,3715,3715,3715,3715,0
20230713,143400,812356960,3715,3715,3715,3715,0
20230713,143300,812356960,3715,3715,3715,3715,500
20230713,143200,810499460,3715,3715,3715,3715,100
20230713,143100,810127960,3715,3730,3730,3715,2763
20230713,143000,799847530,3730,3730,3730,3730,0
20230713,142900,799847530,3730,3730,3730,3730,52
20230713,142800,799653570,3730,3735,3735,3730,91
20230713,142700,799313935,3740,3735,3740,3735,1332
20230713,142600,794338910,3740,3740,3740,3740,1
20230713,142500,794335170,3735,3740,3740,3735,110
20230713,142400,793924270,3740,3735,3740,3735,283
20230713,142300,792867255,3730,3730,3730,3730,12
20230713,142200,792822495,3730,3730,3730,3730,288
20230713,142100,791748255,3725,3730,3730,3725,205
20230713,142000,790984605,3730,3725,3740,3725,609
20230713,141900,788714945,3720,3720,3720,3720,3099
20230713,141800,777186665,3715,3715,3715,3715,3
20230713,141700,777175520,3715,3715,3715,3715,0
20230713,141600,777175520,3715,3715,3715,3715,40
20230713,141500,777026920,3715,3715,3715,3715,32
20230713,141400,776908040,3715,3715,3715,3715,1
20230713,141300,776904325,3715,3715,3715,3715,197
20230713,141200,776172470,3715,3715,3715,3715,0
20230713,141100,776172470,3715,3715,3715,3715,90
20230713,141000,775838120,3715,3720,3720,3715,22
20230713,140900,775756375,3715,3715,3715,3715,150
20230713,140800,775199125,3720,3720,3720,3720,20
20230713,140700,775124725,3715,3715,3715,3715,0
20230713,140600,775124725,3715,3715,3715,3715,600
20230713,140500,772895725,3710,3715,3720,3710,2000
20230713,140400,765461190,3720,3720,3720,3720,50
20230713,140300,765275190,3715,3715,3715,3715,100
20230713,140200,764903690,3715,3720,3720,3715,35
20230713,140100,764773640,3715,3715,3715,3715,150
20230713,140000,764216390,3720,3720,3720,3720,1114
20230713,135900,760072310,3720,3720,3720,3720,1
20230713,135800,760068590,3730,3725,3730,3725,37
20230713,135700,759930730,3725,3720,3725,3720,212
20230713,135600,759142030,3715,3715,3715,3715,0
20230713,135500,759142030,3715,3715,3715,3715,0
20230713,135400,759142030,3715,3715,3715,3715,502
20230713,135300,757277100,3715,3715,3715,3715,1
20230713,135200,757273385,3715,3710,3715,3710,2172
20230713,135100,749204655,3710,3715,3715,3710,3391
20230713,135000,736620730,3715,3715,3715,3715,250
20230713,134900,735691980,3715,3720,3720,3715,344
20230713,134800,734413930,3720,3730,3730,3715,1860
20230713,134700,727494700,3725,3725,3725,3725,965
20230713,134600,723900075,3725,3735,3735,3725,12
20230713,134500,723855355,3725,3730,3740,3725,1080
20230713,134400,719826915,3730,3740,3740,3730,2841
20230713,134300,709215980,3740,3745,3745,3740,3045
20230713,134200,697823700,3745,3745,3745,3745,588
20230713,134100,695621640,3745,3745,3745,3745,0
20230713,134000,695621640,3745,3745,3745,3745,0
20230713,133900,695621640,3745,3745,3745,3745,0
20230713,133800,695621640,3745,3745,3745,3745,0
20230713,133700,695621640,3745,3745,3745,3745,1150
20230713,133600,691314890,3745,3745,3745,3745,0
20230713,133500,691314890,3745,3745,3745,3745,0
20230713,133400,691314890,3745,3745,3745,3745,264
20230713,133300,690326210,3745,3745,3745,3745,100
20230713,133200,689951710,3745,3745,3745,3745,681
20230713,133100,687401365,3745,3745,3745,3745,500
20230713,133000,685528865,3745,3745,3745,3745,2
20230713,132900,685521375,3745,3745,3745,3745,2
20230713,132800,685513885,3745,3745,3745,3745,201
20230713,132700,684761140,3745,3745,3745,3745,6
20230713,132600,684738670,3745,3745,3745,3745,0
20230713,132500,684738670,3745,3745,3745,3745,0
20230713,132400,684738670,3745,3745,3745,3745,0
20230713,132300,684738670,3745,3745,3745,3745,50
20230713,132200,684551420,3745,3745,3745,3745,1020
20230713,132100,680731520,3745,3745,3745,3745,0
20230713,132000,680731520,3745,3745,3745,3745,1880
20230713,131900,673690920,3755,3755,3755,3755,1
20230713,131800,673687165,3750,3750,3750,3750,0
20230713,131700,673687165,3750,3750,3750,3750,520
20230713,131600,671737165,3745,3745,3745,3745,5
20230713,131500,671718440,3745,3755,3755,3745,929
20230713,131400,668237175,3760,3760,3760,3760,0
20230713,131300,668237175,3760,3760,3760,3760,0
20230713,131200,668237175,3760,3760,3760,3760,0
20230713,131100,668237175,3760,3760,3760,3760,0
20230713,131000,668237175,3760,3760,3760,3760,0
20230713,130900,668237175,3760,3760,3760,3760,0
20230713,130800,668237175,3760,3760,3760,3760,0
20230713,130700,668237175,3760,3750,3760,3750,103
20230713,130600,667850895,3750,3735,3750,3735,1167
20230713,130500,663480255,3740,3740,3740,3740,0
20230713,130400,663480255,3740,3740,3740,3740,0
20230713,130300,663480255,3740,3740,3740,3740,1026
20230713,130200,659643015,3740,3740,3740,3740,600
20230713,130100,657399015,3740,3740,3740,3740,5
20230713,130000,657380315,3735,3735,3735,3735,0
20230713,125900,657380315,3735,3735,3740,3735,84
20230713,125800,657066225,3735,3735,3735,3735,50
20230713,125700,656879475,3735,3740,3740,3735,747
20230713,125600,654088930,3740,3745,3745,3740,829
20230713,125500,650987970,3745,3745,3745,3745,5
20230713,125400,650969245,3745,3745,3745,3745,211
20230713,125300,650179050,3745,3745,3745,3745,0
20230713,125200,650179050,3745,3745,3745,3745,135
20230713,125100,649673475,3740,3740,3740,3740,140
20230713,125000,649149875,3740,3740,3740,3740,16
20230713,124900,649090035,3745,3745,3745,3745,94
20230713,124800,648738005,3740,3740,3740,3740,61
20230713,124700,648509865,3740,3740,3740,3740,50
20230713,124600,648322865,3745,3750,3750,3735,8790
20230713,124500,615426945,3750,3750,3750,3750,501
20230713,124400,613548195,3760,3760,3760,3760,0
20230713,124300,613548195,3760,3760,3760,3760,20
20230713,124200,613472995,3760,3755,3760,3750,1012
20230713,124100,609674360,3755,3755,3755,3755,0
20230713,124000,609674360,3755,3760,3760,3755,108
20230713,123900,609268320,3755,3755,3755,3755,0
20230713,123800,609268320,3755,3755,3755,3755,0
20230713,123700,609268320,3755,3755,3755,3755,0
20230713,123600,609268320,3755,3755,3755,3755,583
20230713,123500,607079155,3750,3755,3755,3750,3564
20230713,123400,593705790,3755,3755,3755,3755,0
20230713,123300,593705790,3755,3755,3755,3755,175
20230713,123200,593048665,3755,3755,3755,3755,307
20230713,123100,591895880,3760,3755,3760,3755,92
20230713,123000,591549965,3760,3760,3760,3760,1552
20230713,122900,585714445,3760,3770,3770,3760,1792
20230713,122800,578973875,3775,3775,3775,3775,0
20230713,122700,578973875,3775,3775,3775,3775,0
20230713,122600,578973875,3775,3775,3775,3775,50
20230713,122500,578785125,3775,3775,3775,3775,0
20230713,122400,578785125,3775,3775,3775,3775,200
20230713,122300,578030125,3775,3775,3775,3775,103
20230713,122200,577641300,3770,3770,3770,3770,0
20230713,122100,577641300,3770,3765,3770,3765,1610
20230713,122000,571579210,3765,3770,3770,3765,2209
20230713,121900,563262320,3770,3770,3770,3770,0
20230713,121800,563262320,3770,3770,3770,3770,0
20230713,121700,563262320,3770,3770,3770,3770,2011
20230713,121600,555680850,3775,3775,3775,3775,0
20230713,121500,555680850,3775,3775,3775,3775,0
20230713,121400,555680850,3775,3775,3775,3775,67
20230713,121300,555427925,3775,3775,3775,3775,0
20230713,121200,555427925,3775,3775,3775,3775,0
20230713,121100,555427925,3775,3775,3775,3775,0
20230713,121000,555427925,3775,3775,3775,3775,0
20230713,120900,555427925,3775,3775,3775,3775,0
20230713,120800,555427925,3775,3775,3775,3770,1054
20230713,120700,551452345,3775,3775,3775,3775,0
20230713,120600,551452345,3775,3775,3775,3775,0
20230713,120500,551452345,3775,3775,3775,3775,426
20230713,120400,549844195,3775,3775,3775,3775,100
20230713,120300,549466695,3775,3775,3775,3775,0
20230713,120200,549466695,3775,3775,3775,3775,121
20230713,120100,549009920,3780,3780,3780,3780,0
20230713,120000,549009920,3780,3780,3780,3780,0
20230713,115900,549009920,3780,3780,3780,3780,17
20230713,115800,548945660,3775,3775,3775,3775,0
20230713,115700,548945660,3775,3775,3775,3775,886
20230713,115600,545601010,3775,3775,3775,3775,0
20230713,115500,545601010,3775,3775,3775,3775,1
20230713,115400,545597235,3770,3770,3770,3770,0
20230713,115300,545597235,3770,3775,3775,3770,466
20230713,115200,543838125,3775,3775,3775,3775,6
20230713,115100,543815475,3780,3780,3780,3780,127
20230713,115000,543335415,3780,3780,3780,3780,0
20230713,114900,543335415,3780,3780,3780,3780,0
20230713,114800,543335415,3780,3780,3780,3780,0
20230713,114700,543335415,3780,3775,3780,3775,28
20230713,114600,543229710,3780,3780,3780,3780,1
20230713,114500,543225930,3775,3775,3775,3775,0
20230713,114400,543225930,3775,3775,3775,3775,0
20230713,114300,543225930,3775,3775,3775,3775,381
20230713,114200,541787655,3780,3780,3780,3780,219
20230713,114100,540959835,3785,3785,3785,3785,0
20230713,114000,540959835,3785,3785,3785,3785,0
20230713,113900,540959835,3785,3785,3785,3785,0
20230713,113800,540959835,3785,3785,3785,3785,15
20230713,113700,540903060,3785,3780,3785,3780,155
20230713,113600,540317135,3780,3780,3780,3780,30
20230713,113500,540203735,3785,3785,3785,3785,0
20230713,113400,540203735,3785,3785,3785,3785,0
20230713,113300,540203735,3785,3790,3790,3785,6
20230713,113200,540181020,3785,3785,3785,3785,10
20230713,113100,540143170,3785,3785,3785,3780,55
20230713,113000,539935245,3780,3780,3780,3780,0
20230713,112900,539935245,3780,3780,3780,3770,2599
20230713,112800,530124745,3790,3785,3790,3785,31
20230713,112700,530007405,3785,3785,3785,3785,100
20230713,112600,529628905,3780,3780,3780,3775,346
20230713,112500,528321120,3780,3780,3780,3780,18
20230713,112400,528253080,3785,3785,3785,3785,300
20230713,112300,527117580,3785,3785,3785,3785,200
20230713,112200,526360580,3785,3785,3785,3785,0
20230713,112100,526360580,3785,3785,3785,3785,0
20230713,112000,526360580,3785,3780,3785,3780,304
20230713,111900,525211450,3785,3785,3785,3785,2166
20230713,111800,517013140,3785,3785,3785,3785,200
20230713,111700,516256140,3785,3785,3785,3785,0
20230713,111600,516256140,3785,3785,3785,3780,312
20230713,111500,515075230,3780,3780,3780,3780,401
20230713,111400,513559450,3780,3780,3780,3780,1621
20230713,111300,507432070,3780,3780,3780,3780,0
20230713,111200,507432070,3780,3780,3780,3780,907
20230713,111100,504003610,3780,3780,3780,3780,164
20230713,111000,503383690,3780,3780,3780,3780,0
20230713,110900,503383690,3780,3780,3780,3780,1
20230713,110800,503379910,3785,3785,3785,3785,0
20230713,110700,503379910,3785,3785,3785,3785,0
20230713,110600,503379910,3785,3785,3785,3785,0
20230713,110500,503379910,3785,3785,3785,3785,10
20230713,110400,503342060,3785,3785,3785,3785,240
20230713,110300,502433660,3780,3780,3780,3780,500
20230713,110200,500543660,3785,3785,3785,3785,835
20230713,110100,497383185,3785,3785,3785,3785,0
20230713,110000,497383185,3785,3785,3785,3785,0
20230713,105900,497383185,3785,3785,3785,3785,1
20230713,105800,497379400,3785,3780,3785,3780,2
20230713,105700,497371835,3785,3785,3785,3785,60
20230713,105600,497144735,3785,3785,3785,3785,0
20230713,105500,497144735,3785,3785,3785,3785,97
20230713,105400,496777590,3780,3775,3780,3775,5089
20230713,105300,477566115,3785,3785,3785,3785,582
20230713,105200,475363245,3770,3775,3775,3770,2242
20230713,105100,466899700,3775,3775,3775,3770,2276
20230713,105000,458307805,3775,3775,3775,3775,0
20230713,104900,458307805,3775,3775,3775,3775,1
20230713,104800,458304030,3775,3775,3775,3775,0
20230713,104700,458304030,3775,3775,3775,3775,4
20230713,104600,458288930,3780,3775,3780,3770,1153
20230713,104500,453937035,3785,3785,3785,3785,10
20230713,104400,453899185,3785,3780,3785,3780,1057
20230713,104300,449903595,3775,3775,3775,3775,533
20230713,104200,447891520,3765,3765,3765,3765,30
20230713,104100,447778570,3765,3765,3765,3765,1
20230713,104000,447774805,3770,3770,3770,3770,324
20230713,103900,446553325,3765,3765,3765,3765,4257
20230713,103800,430525720,3765,3755,3765,3755,51
20230713,103700,430334205,3755,3755,3755,3755,3423
20230713,103600,417480840,3755,3755,3755,3755,0
20230713,103500,417480840,3755,3760,3760,3755,120
20230713,103400,417030040,3760,3760,3760,3760,0
20230713,103300,417030040,3760,3760,3760,3760,1
20230713,103200,417026280,3760,3760,3760,3760,0
20230713,103100,417026280,3760,3760,3760,3760,1060
20230713,103000,413040680,3760,3760,3760,3760,0
20230713,102900,413040680,3760,3760,3760,3760,104
20230713,102800,412649640,3760,3760,3760,3760,229
20230713,102700,411788600,3755,3765,3765,3755,1410
20230713,102600,406492045,3760,3760,3760,3760,231
20230713,102500,405623485,3760,3765,3765,3755,5874
20230713,102400,383539800,3765,3765,3765,3765,0
20230713,102300,383539800,3765,3765,3765,3765,246
20230713,102200,382613610,3765,3760,3765,3760,110
20230713,102100,382199985,3760,3765,3765,3755,5811
20230713,102000,360345485,3770,3780,3780,3770,7859
20230713,101900,330694035,3780,3780,3780,3780,21
20230713,101800,330614655,3780,3775,3780,3775,843
20230713,101700,327430195,3780,3780,3780,3780,0
20230713,101600,327430195,3780,3780,3780,3780,6
20230713,101500,327407515,3780,3780,3780,3780,5228
20230713,101400,307645675,3785,3785,3785,3785,0
20230713,101300,307645675,3785,3785,3785,3785,867
20230713,101200,304364080,3790,3785,3790,3785,20
20230713,101100,304288330,3790,3790,3790,3790,0
20230713,101000,304288330,3790,3785,3790,3785,2093
20230713,100900,296366320,3785,3785,3785,3785,2
20230713,100800,296358750,3790,3790,3790,3790,0
20230713,100700,296358750,3790,3790,3790,3790,791
20230713,100600,293360860,3790,3790,3790,3790,709
20230713,100500,290673750,3790,3790,3790,3790,169
20230713,100400,290033240,3790,3790,3790,3790,139
20230713,100300,289506430,3790,3790,3790,3790,0
20230713,100200,289506430,3790,3790,3790,3790,0
20230713,100100,289506430,3790,3790,3790,3790,100
20230713,100000,289127430,3795,3795,3795,3795,30
20230713,095900,289013580,3795,3795,3795,3795,10
20230713,095800,288975630,3790,3785,3790,3785,225
20230713,095700,288122915,3790,3790,3790,3790,1014
20230713,095600,284279855,3795,3795,3795,3795,32
20230713,095500,284158415,3795,3795,3795,3795,516
20230713,095400,282200195,3795,3795,3795,3795,0
20230713,095300,282200195,3795,3795,3795,3795,1331
20230713,095200,277149050,3800,3800,3800,3800,0
20230713,095100,277149050,3800,3800,3800,3800,300
20230713,095000,276009050,3800,3800,3800,3800,300
20230713,094900,274869050,3795,3795,3795,3795,193
20230713,094800,274136615,3790,3790,3790,3790,24
20230713,094700,274045655,3790,3795,3795,3790,163
20230713,094600,273427225,3795,3795,3795,3795,868
20230713,094500,270133165,3790,3785,3790,3785,687
20230713,094400,267529965,3785,3785,3785,3785,129
20230713,094300,267041700,3780,3780,3780,3780,120
20230713,094200,266588100,3780,3780,3780,3780,1887
20230713,094100,259455240,3780,3780,3780,3780,0
20230713,094000,259455240,3780,3785,3785,3780,1249
20230713,093900,254734015,3780,3785,3785,3780,284
20230713,093800,253659870,3785,3785,3785,3785,1000
20230713,093700,249874870,3795,3790,3795,3785,3084
20230713,093600,238200340,3800,3800,3800,3800,171
20230713,093500,237550540,3790,3795,3800,3790,96
20230713,093400,237186450,3795,3795,3795,3790,45
20230713,093300,237015680,3800,3800,3800,3800,0
20230713,093200,237015680,3800,3785,3805,3785,6417
20230713,093100,212695885,3790,3790,3790,3790,0
20230713,093000,212695885,3790,3790,3790,3790,0
20230713,092900,212695885,3790,3800,3800,3790,2517
20230713,092800,203146490,3805,3805,3805,3805,1
20230713,092700,203142685,3795,3795,3810,3795,7117
20230713,092600,176113420,3795,3800,3800,3795,1950
20230713,092500,168706420,3800,3805,3810,3800,1151
20230713,092400,164332595,3805,3805,3805,3805,0
20230713,092300,164332595,3805,3805,3805,3805,31
20230713,092200,164214640,3795,3795,3795,3795,0
20230713,092100,164214640,3795,3795,3795,3795,50
20230713,092000,164024890,3805,3805,3805,3805,207
20230713,091900,163237255,3805,3815,3815,3805,887
20230713,091800,159861030,3820,3820,3820,3820,54
20230713,091700,159654750,3815,3815,3815,3810,2755
20230713,091600,149145060,3810,3790,3815,3785,3631
20230713,091500,135358560,3790,3795,3795,3790,70
20230713,091400,135093010,3795,3785,3795,3785,14
20230713,091300,135040000,3785,3790,3790,3785,1034
20230713,091200,131126295,3790,3810,3810,3790,4247
20230713,091100,115012595,3810,3815,3815,3810,201
20230713,091000,114246780,3805,3825,3825,3805,4669
20230713,090900,96444315,3825,3820,3850,3810,2822
20230713,090800,85646395,3820,3825,3825,3810,1778
20230713,090700,78863920,3825,3820,3840,3810,2000
20230713,090600,71223150,3825,3805,3845,3805,4531
20230713,090500,53910390,3805,3790,3805,3790,3136
20230713,090400,42017625,3795,3780,3795,3780,1786
20230713,090300,35266530,3780,3790,3790,3780,815
20230713,090200,32183330,3790,3805,3805,3790,2320
20230713,090100,23387025,3810,3815,3815,3810,525
20230713,090000,21384275,3815,3785,3815,3785,5641