KissMeData/016580/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,185900,408633090,13900,13900,13900,13900,2188
20230713,185800,408633090,13900,13900,13900,13900,0
20230713,185700,408633090,13900,13900,13900,13900,0
20230713,185600,408633090,13900,13900,13900,13900,0
20230713,185500,408633090,13900,13900,13900,13900,0
20230713,185400,408633090,13900,13900,13900,13900,0
20230713,185300,408633090,13900,13900,13900,13900,0
20230713,185200,408633090,13900,13900,13900,13900,0
20230713,185100,408633090,13900,13900,13900,13900,0
20230713,185000,408633090,13900,13900,13900,13900,0
20230713,184900,408633090,13900,13900,13900,13900,0
20230713,184800,408633090,13900,13900,13900,13900,0
20230713,184700,408633090,13900,13900,13900,13900,0
20230713,184600,408633090,13900,13900,13900,13900,0
20230713,184500,408633090,13900,13900,13900,13900,0
20230713,184400,408633090,13900,13900,13900,13900,0
20230713,184300,408633090,13900,13900,13900,13900,0
20230713,184200,408633090,13900,13900,13900,13900,0
20230713,184100,408633090,13900,13900,13900,13900,0
20230713,184000,408633090,13900,13900,13900,13900,0
20230713,183900,408633090,13900,13900,13900,13900,0
20230713,183800,408633090,13900,13900,13900,13900,0
20230713,183700,408633090,13900,13900,13900,13900,0
20230713,183600,408633090,13900,13900,13900,13900,0
20230713,183500,408633090,13900,13900,13900,13900,0
20230713,183400,408633090,13900,13900,13900,13900,0
20230713,183300,408633090,13900,13900,13900,13900,0
20230713,183200,408633090,13900,13900,13900,13900,0
20230713,183100,408633090,13900,13900,13900,13900,0
20230713,183000,408633090,13900,13900,13900,13900,0
20230713,182900,408633090,13900,13900,13900,13900,2188
20230713,182800,408633090,13900,13900,13900,13900,0
20230713,182700,408633090,13900,13900,13900,13900,0
20230713,182600,408633090,13900,13900,13900,13900,0
20230713,182500,408633090,13900,13900,13900,13900,0
20230713,182400,408633090,13900,13900,13900,13900,0
20230713,182300,408633090,13900,13900,13900,13900,0
20230713,182200,408633090,13900,13900,13900,13900,0
20230713,182100,408633090,13900,13900,13900,13900,0
20230713,182000,408633090,13900,13900,13900,13900,0
20230713,181900,408633090,13900,13900,13900,13900,0
20230713,181800,408633090,13900,13900,13900,13900,0
20230713,181700,408633090,13900,13900,13900,13900,0
20230713,181600,408633090,13900,13900,13900,13900,0
20230713,181500,408633090,13900,13900,13900,13900,0
20230713,181400,408633090,13900,13900,13900,13900,0
20230713,181300,408633090,13900,13900,13900,13900,0
20230713,181200,408633090,13900,13900,13900,13900,0
20230713,181100,408633090,13900,13900,13900,13900,0
20230713,181000,408633090,13900,13900,13900,13900,0
20230713,180900,408633090,13900,13900,13900,13900,0
20230713,180800,408633090,13900,13900,13900,13900,0
20230713,180700,408633090,13900,13900,13900,13900,0
20230713,180600,408633090,13900,13900,13900,13900,0
20230713,180500,408633090,13900,13900,13900,13900,0
20230713,180400,408633090,13900,13900,13900,13900,0
20230713,180300,408633090,13900,13900,13900,13900,0
20230713,180200,408633090,13900,13900,13900,13900,0
20230713,180100,408633090,13900,13900,13900,13900,0
20230713,180000,408633090,13900,13900,13900,13900,0
20230713,175900,408633090,13900,13900,13900,13900,2188
20230713,175800,408633090,13900,13900,13900,13900,0
20230713,175700,408633090,13900,13900,13900,13900,0
20230713,175600,408633090,13900,13900,13900,13900,0
20230713,175500,408633090,13900,13900,13900,13900,0
20230713,175400,408633090,13900,13900,13900,13900,0
20230713,175300,408633090,13900,13900,13900,13900,0
20230713,175200,408633090,13900,13900,13900,13900,0
20230713,175100,408633090,13900,13900,13900,13900,0
20230713,175000,408633090,13900,13900,13900,13900,0
20230713,174900,408633090,13900,13900,13900,13900,0
20230713,174800,408633090,13900,13900,13900,13900,0
20230713,174700,408633090,13900,13900,13900,13900,0
20230713,174600,408633090,13900,13900,13900,13900,0
20230713,174500,408633090,13900,13900,13900,13900,0
20230713,174400,408633090,13900,13900,13900,13900,0
20230713,174300,408633090,13900,13900,13900,13900,0
20230713,174200,408633090,13900,13900,13900,13900,0
20230713,174100,408633090,13900,13900,13900,13900,0
20230713,174000,408633090,13900,13900,13900,13900,0
20230713,173900,408633090,13900,13900,13900,13900,0
20230713,173800,408633090,13900,13900,13900,13900,0
20230713,173700,408633090,13900,13900,13900,13900,0
20230713,173600,408633090,13900,13900,13900,13900,0
20230713,173500,408633090,13900,13900,13900,13900,0
20230713,173400,408633090,13900,13900,13900,13900,0
20230713,173300,408633090,13900,13900,13900,13900,0
20230713,173200,408633090,13900,13900,13900,13900,0
20230713,173100,408633090,13900,13900,13900,13900,0
20230713,173000,408633090,13900,13900,13900,13900,0
20230713,172900,408633090,13900,13900,13900,13900,2188
20230713,172800,408633090,13900,13900,13900,13900,0
20230713,172700,408633090,13900,13900,13900,13900,0
20230713,172600,408633090,13900,13900,13900,13900,0
20230713,172500,408633090,13900,13900,13900,13900,0
20230713,172400,408633090,13900,13900,13900,13900,0
20230713,172300,408633090,13900,13900,13900,13900,0
20230713,172200,408633090,13900,13900,13900,13900,0
20230713,172100,408633090,13900,13900,13900,13900,0
20230713,172000,408633090,13900,13900,13900,13900,0
20230713,171900,408633090,13900,13900,13900,13900,0
20230713,171800,408633090,13900,13900,13900,13900,0
20230713,171700,408633090,13900,13900,13900,13900,0
20230713,171600,408633090,13900,13900,13900,13900,0
20230713,171500,408633090,13900,13900,13900,13900,0
20230713,171400,408633090,13900,13900,13900,13900,0
20230713,171300,408633090,13900,13900,13900,13900,0
20230713,171200,408633090,13900,13900,13900,13900,0
20230713,171100,408633090,13900,13900,13900,13900,0
20230713,171000,408633090,13900,13900,13900,13900,0
20230713,170900,408633090,13900,13900,13900,13900,0
20230713,170800,408633090,13900,13900,13900,13900,0
20230713,170700,408633090,13900,13900,13900,13900,0
20230713,170600,408633090,13900,13900,13900,13900,0
20230713,170500,408633090,13900,13900,13900,13900,0
20230713,170400,408633090,13900,13900,13900,13900,0
20230713,170300,408633090,13900,13900,13900,13900,0
20230713,170200,408633090,13900,13900,13900,13900,0
20230713,170100,408633090,13900,13900,13900,13900,0
20230713,170000,408633090,13900,13900,13900,13900,0
20230713,165900,408633090,13900,13900,13900,13900,2188
20230713,165800,408633090,13900,13900,13900,13900,0
20230713,165700,408633090,13900,13900,13900,13900,0
20230713,165600,408633090,13900,13900,13900,13900,0
20230713,165500,408633090,13900,13900,13900,13900,0
20230713,165400,408633090,13900,13900,13900,13900,0
20230713,165300,408633090,13900,13900,13900,13900,0
20230713,165200,408633090,13900,13900,13900,13900,0
20230713,165100,408633090,13900,13900,13900,13900,0
20230713,165000,408633090,13900,13900,13900,13900,0
20230713,164900,408633090,13900,13900,13900,13900,0
20230713,164800,408633090,13900,13900,13900,13900,0
20230713,164700,408633090,13900,13900,13900,13900,0
20230713,164600,408633090,13900,13900,13900,13900,0
20230713,164500,408633090,13900,13900,13900,13900,0
20230713,164400,408633090,13900,13900,13900,13900,0
20230713,164300,408633090,13900,13900,13900,13900,0
20230713,164200,408633090,13900,13900,13900,13900,0
20230713,164100,408633090,13900,13900,13900,13900,0
20230713,164000,408633090,13900,13900,13900,13900,0
20230713,163900,408633090,13900,13900,13900,13900,0
20230713,163800,408633090,13900,13900,13900,13900,0
20230713,163700,408633090,13900,13900,13900,13900,0
20230713,163600,408633090,13900,13900,13900,13900,0
20230713,163500,408633090,13900,13900,13900,13900,0
20230713,163400,408633090,13900,13900,13900,13900,0
20230713,163300,408633090,13900,13900,13900,13900,0
20230713,163200,408633090,13900,13900,13900,13900,0
20230713,163100,408633090,13900,13900,13900,13900,0
20230713,163000,408633090,13900,13900,13900,13900,0
20230713,162900,408633090,13900,13900,13900,13900,2188
20230713,162800,408633090,13900,13900,13900,13900,0
20230713,162700,408633090,13900,13900,13900,13900,0
20230713,162600,408633090,13900,13900,13900,13900,0
20230713,162500,408633090,13900,13900,13900,13900,0
20230713,162400,408633090,13900,13900,13900,13900,0
20230713,162300,408633090,13900,13900,13900,13900,0
20230713,162200,408633090,13900,13900,13900,13900,0
20230713,162100,408633090,13900,13900,13900,13900,0
20230713,162000,408633090,13900,13900,13900,13900,0
20230713,161900,408633090,13900,13900,13900,13900,0
20230713,161800,408633090,13900,13900,13900,13900,0
20230713,161700,408633090,13900,13900,13900,13900,0
20230713,161600,408633090,13900,13900,13900,13900,0
20230713,161500,408633090,13900,13900,13900,13900,0
20230713,161400,408633090,13900,13900,13900,13900,0
20230713,161300,408633090,13900,13900,13900,13900,0
20230713,161200,408633090,13900,13900,13900,13900,0
20230713,161100,408633090,13900,13900,13900,13900,0
20230713,161000,408633090,13900,13900,13900,13900,0
20230713,160900,408633090,13900,13900,13900,13900,0
20230713,160800,408633090,13900,13900,13900,13900,0
20230713,160700,408633090,13900,13900,13900,13900,0
20230713,160600,408633090,13900,13900,13900,13900,0
20230713,160500,408633090,13900,13900,13900,13900,0
20230713,160400,408633090,13900,13900,13900,13900,0
20230713,160300,408633090,13900,13900,13900,13900,0
20230713,160200,408633090,13900,13900,13900,13900,0
20230713,160100,408633090,13900,13900,13900,13900,0
20230713,160000,408633090,13900,13900,13900,13900,0
20230713,155900,408633090,13900,13900,13900,13900,2188
20230713,155800,408633090,13900,13900,13900,13900,0
20230713,155700,408633090,13900,13900,13900,13900,0
20230713,155600,408633090,13900,13900,13900,13900,0
20230713,155500,408633090,13900,13900,13900,13900,0
20230713,155400,408633090,13900,13900,13900,13900,0
20230713,155300,408633090,13900,13900,13900,13900,0
20230713,155200,408633090,13900,13900,13900,13900,0
20230713,155100,408633090,13900,13900,13900,13900,0
20230713,155000,408633090,13900,13900,13900,13900,0
20230713,154900,408633090,13900,13900,13900,13900,0
20230713,154800,408633090,13900,13900,13900,13900,0
20230713,154700,408633090,13900,13900,13900,13900,0
20230713,154600,408633090,13900,13900,13900,13900,0
20230713,154500,408633090,13900,13900,13900,13900,0
20230713,154400,408633090,13900,13900,13900,13900,0
20230713,154300,408633090,13900,13900,13900,13900,0
20230713,154200,408633090,13900,13900,13900,13900,0
20230713,154100,408633090,13900,13900,13900,13900,0
20230713,154000,408633090,13900,13900,13900,13900,0
20230713,153900,408633090,13900,13900,13900,13900,0
20230713,153800,408633090,13900,13900,13900,13900,0
20230713,153700,408633090,13900,13900,13900,13900,0
20230713,153600,408633090,13900,13900,13900,13900,0
20230713,153500,408633090,13900,13900,13900,13900,0
20230713,153400,408633090,13900,13900,13900,13900,0
20230713,153300,408633090,13900,13900,13900,13900,0
20230713,153200,408633090,13900,13900,13900,13900,0
20230713,153100,408633090,13900,13900,13900,13900,0
20230713,153000,408633090,13900,13900,13900,13900,2188
20230713,152900,378219890,13820,13820,13820,13820,0
20230713,152800,378219890,13820,13820,13820,13820,0
20230713,152700,378219890,13820,13820,13820,13820,0
20230713,152600,378219890,13820,13820,13820,13820,0
20230713,152500,378219890,13820,13820,13820,13820,0
20230713,152400,378219890,13820,13820,13820,13820,0
20230713,152300,378219890,13820,13820,13820,13820,0
20230713,152200,378219890,13820,13820,13820,13820,0
20230713,152100,378219890,13820,13820,13820,13820,0
20230713,152000,378219890,13820,13820,13820,13820,0
20230713,151900,378219890,13820,13830,13830,13820,82
20230713,151800,377086310,13820,13830,13830,13820,457
20230713,151700,370766570,13820,13830,13830,13820,56
20230713,151600,369992640,13820,13830,13830,13820,59
20230713,151500,369177250,13820,13820,13820,13820,79
20230713,151400,368085470,13820,13820,13820,13820,32
20230713,151300,367643230,13830,13820,13830,13820,45
20230713,151200,367021230,13830,13830,13830,13830,0
20230713,151100,367021230,13830,13830,13830,13830,11
20230713,151000,366869100,13830,13820,13830,13820,2
20230713,150900,366841450,13830,13830,13830,13830,0
20230713,150800,366841450,13830,13830,13830,13830,3
20230713,150700,366799960,13830,13830,13830,13830,0
20230713,150600,366799960,13830,13830,13830,13830,15
20230713,150500,366592510,13830,13820,13830,13820,218
20230713,150400,363579630,13820,13820,13820,13820,1
20230713,150300,363565810,13810,13820,13820,13810,62
20230713,150200,362709570,13820,13820,13820,13820,10
20230713,150100,362571370,13820,13820,13820,13820,8
20230713,150000,362460810,13820,13820,13820,13820,2
20230713,145900,362433170,13820,13820,13820,13820,145
20230713,145800,360429270,13810,13820,13820,13810,78
20230713,145700,359352080,13820,13820,13820,13820,0
20230713,145600,359352080,13820,13820,13820,13820,0
20230713,145500,359352080,13820,13820,13820,13820,0
20230713,145400,359352080,13820,13820,13820,13820,1
20230713,145300,359338260,13820,13820,13820,13820,0
20230713,145200,359338260,13820,13820,13820,13820,0
20230713,145100,359338260,13820,13820,13820,13820,12
20230713,145000,359172420,13810,13810,13810,13810,200
20230713,144900,356410420,13810,13810,13810,13810,0
20230713,144800,356410420,13810,13810,13810,13810,63
20230713,144700,355540390,13820,13820,13820,13820,10
20230713,144600,355402190,13820,13820,13820,13820,2
20230713,144500,355374550,13820,13820,13820,13820,1
20230713,144400,355360730,13820,13820,13820,13820,0
20230713,144300,355360730,13820,13820,13820,13820,5
20230713,144200,355291630,13820,13810,13820,13810,4
20230713,144100,355236370,13810,13810,13810,13810,41
20230713,144000,354670160,13810,13810,13810,13810,0
20230713,143900,354670160,13810,13810,13810,13810,110
20230713,143800,353151060,13810,13810,13810,13810,2
20230713,143700,353123440,13820,13820,13820,13820,0
20230713,143600,353123440,13820,13820,13820,13820,0
20230713,143500,353123440,13820,13820,13820,13820,0
20230713,143400,353123440,13820,13820,13820,13820,0
20230713,143300,353123440,13820,13820,13820,13820,0
20230713,143200,353123440,13820,13830,13830,13820,599
20230713,143100,344844960,13820,13820,13820,13820,0
20230713,143000,344844960,13820,13820,13820,13820,200
20230713,142900,342080960,13820,13820,13820,13820,0
20230713,142800,342080960,13820,13820,13820,13820,331
20230713,142700,337506540,13820,13820,13820,13820,1
20230713,142600,337492720,13820,13810,13820,13800,270
20230713,142500,333763410,13820,13820,13820,13820,0
20230713,142400,333763410,13820,13810,13820,13810,2
20230713,142300,333735780,13820,13820,13820,13820,0
20230713,142200,333735780,13820,13820,13820,13820,0
20230713,142100,333735780,13820,13820,13820,13820,18
20230713,142000,333487020,13820,13830,13830,13820,10
20230713,141900,333348810,13830,13830,13830,13830,1004
20230713,141800,319463490,13840,13840,13850,13840,69
20230713,141700,318508130,13850,13850,13850,13850,70
20230713,141600,317538630,13850,13850,13850,13850,0
20230713,141500,317538630,13850,13850,13850,13850,0
20230713,141400,317538630,13850,13850,13850,13850,1
20230713,141300,317524780,13840,13850,13850,13840,427
20230713,141200,311614100,13860,13860,13860,13860,0
20230713,141100,311614100,13860,13860,13860,13860,0
20230713,141000,311614100,13860,13860,13860,13860,1
20230713,140900,311600240,13860,13860,13860,13860,0
20230713,140800,311600240,13860,13860,13860,13860,4
20230713,140700,311544800,13860,13850,13860,13850,101
20230713,140600,310145940,13860,13860,13860,13860,0
20230713,140500,310145940,13860,13860,13860,13860,2
20230713,140400,310118220,13860,13860,13860,13860,0
20230713,140300,310118220,13860,13860,13860,13860,0
20230713,140200,310118220,13860,13860,13860,13860,1
20230713,140100,310104360,13860,13860,13860,13860,0
20230713,140000,310104360,13860,13850,13860,13850,101
20230713,135900,308705500,13860,13860,13860,13860,1
20230713,135800,308691640,13860,13860,13860,13860,5
20230713,135700,308622340,13860,13850,13860,13850,72
20230713,135600,307625130,13850,13850,13850,13850,1
20230713,135500,307611280,13840,13840,13840,13840,0
20230713,135400,307611280,13840,13840,13840,13840,0
20230713,135300,307611280,13840,13840,13840,13840,458
20230713,135200,301272560,13840,13840,13840,13840,0
20230713,135100,301272560,13840,13830,13840,13830,7
20230713,135000,301175690,13820,13820,13820,13820,1
20230713,134900,301161870,13820,13820,13820,13820,251
20230713,134800,297693050,13850,13850,13850,13850,0
20230713,134700,297693050,13850,13850,13850,13850,0
20230713,134600,297693050,13850,13850,13850,13850,4
20230713,134500,297637650,13850,13840,13850,13820,203
20230713,134400,294832110,13840,13840,13840,13820,834
20230713,134300,283292590,13850,13850,13850,13850,0
20230713,134200,283292590,13850,13850,13850,13850,0
20230713,134100,283292590,13850,13850,13850,13850,0
20230713,134000,283292590,13850,13840,13850,13840,12
20230713,133900,283126500,13850,13850,13850,13850,0
20230713,133800,283126500,13850,13850,13850,13850,0
20230713,133700,283126500,13850,13850,13850,13850,0
20230713,133600,283126500,13850,13850,13850,13850,0
20230713,133500,283126500,13850,13850,13850,13850,0
20230713,133400,283126500,13850,13850,13850,13850,234
20230713,133300,279885600,13860,13860,13860,13860,0
20230713,133200,279885600,13860,13860,13860,13860,0
20230713,133100,279885600,13860,13850,13870,13850,66
20230713,133000,278970490,13850,13850,13850,13850,50
20230713,132900,278277990,13850,13850,13850,13850,5
20230713,132800,278208740,13850,13860,13860,13850,10
20230713,132700,278070230,13880,13880,13880,13880,0
20230713,132600,278070230,13880,13880,13880,13880,0
20230713,132500,278070230,13880,13880,13880,13880,0
20230713,132400,278070230,13880,13880,13880,13880,0
20230713,132300,278070230,13880,13880,13880,13880,0
20230713,132200,278070230,13880,13880,13880,13880,0
20230713,132100,278070230,13880,13880,13880,13880,0
20230713,132000,278070230,13880,13880,13880,13880,0
20230713,131900,278070230,13880,13880,13880,13880,0
20230713,131800,278070230,13880,13850,13880,13850,573
20230713,131700,270134150,13880,13880,13880,13880,0
20230713,131600,270134150,13880,13880,13880,13880,0
20230713,131500,270134150,13880,13880,13880,13880,0
20230713,131400,270134150,13880,13880,13880,13880,0
20230713,131300,270134150,13880,13880,13880,13880,0
20230713,131200,270134150,13880,13880,13880,13880,0
20230713,131100,270134150,13880,13880,13880,13880,0
20230713,131000,270134150,13880,13880,13880,13880,0
20230713,130900,270134150,13880,13880,13880,13880,0
20230713,130800,270134150,13880,13880,13880,13880,0
20230713,130700,270134150,13880,13880,13880,13880,23
20230713,130600,269814910,13880,13880,13880,13880,0
20230713,130500,269814910,13880,13880,13880,13880,20
20230713,130400,269537310,13880,13880,13880,13880,0
20230713,130300,269537310,13880,13880,13880,13880,3
20230713,130200,269495670,13880,13880,13880,13880,0
20230713,130100,269495670,13880,13880,13880,13880,0
20230713,130000,269495670,13880,13880,13880,13880,0
20230713,125900,269495670,13880,13880,13880,13880,1
20230713,125800,269481790,13870,13870,13870,13870,360
20230713,125700,264488590,13870,13860,13870,13860,5
20230713,125600,264419280,13880,13880,13880,13880,0
20230713,125500,264419280,13880,13880,13880,13880,0
20230713,125400,264419280,13880,13880,13880,13880,0
20230713,125300,264419280,13880,13880,13880,13880,0
20230713,125200,264419280,13880,13880,13880,13880,0
20230713,125100,264419280,13880,13870,13880,13870,266
20230713,125000,260728410,13870,13870,13870,13860,3
20230713,124900,260686810,13870,13870,13870,13870,1
20230713,124800,260672940,13860,13860,13860,13860,21
20230713,124700,260381880,13860,13860,13860,13860,0
20230713,124600,260381880,13860,13870,13870,13860,92
20230713,124500,259106750,13860,13860,13860,13860,0
20230713,124400,259106750,13860,13860,13860,13860,358
20230713,124300,254144870,13860,13860,13860,13860,2
20230713,124200,254117150,13870,13870,13870,13870,0
20230713,124100,254117150,13870,13870,13870,13870,0
20230713,124000,254117150,13870,13870,13870,13870,0
20230713,123900,254117150,13870,13870,13870,13870,0
20230713,123800,254117150,13870,13870,13870,13870,200
20230713,123700,251343150,13870,13870,13870,13870,8
20230713,123600,251232190,13860,13860,13860,13860,241
20230713,123500,247891930,13870,13870,13870,13870,17
20230713,123400,247656140,13860,13860,13860,13860,94
20230713,123300,246353300,13880,13870,13880,13870,2
20230713,123200,246325550,13880,13880,13880,13880,0
20230713,123100,246325550,13880,13880,13880,13880,1
20230713,123000,246311670,13860,13860,13860,13860,67
20230713,122900,245383050,13880,13880,13880,13880,0
20230713,122800,245383050,13880,13870,13880,13870,534
20230713,122700,237976370,13880,13880,13880,13880,0
20230713,122600,237976370,13880,13880,13880,13880,0
20230713,122500,237976370,13880,13880,13880,13880,0
20230713,122400,237976370,13880,13880,13880,13880,2
20230713,122300,237948610,13880,13880,13880,13880,206
20230713,122200,235089330,13880,13880,13880,13880,0
20230713,122100,235089330,13880,13880,13880,13880,0
20230713,122000,235089330,13880,13870,13890,13870,100
20230713,121900,233702220,13890,13890,13890,13890,0
20230713,121800,233702220,13890,13890,13890,13890,1
20230713,121700,233688330,13880,13890,13890,13880,883
20230713,121600,221432260,13900,13900,13900,13900,0
20230713,121500,221432260,13900,13900,13900,13900,0
20230713,121400,221432260,13900,13900,13900,13900,0
20230713,121300,221432260,13900,13900,13900,13900,0
20230713,121200,221432260,13900,13900,13900,13900,0
20230713,121100,221432260,13900,13900,13900,13900,0
20230713,121000,221432260,13900,13900,13900,13900,0
20230713,120900,221432260,13900,13900,13900,13900,243
20230713,120800,218054560,13900,13900,13900,13900,1
20230713,120700,218040660,13900,13900,13900,13900,1
20230713,120600,218026760,13900,13900,13900,13900,0
20230713,120500,218026760,13900,13900,13900,13900,37
20230713,120400,217512460,13900,13900,13900,13900,20
20230713,120300,217234460,13900,13900,13900,13900,0
20230713,120200,217234460,13900,13900,13900,13900,0
20230713,120100,217234460,13900,13900,13900,13900,0
20230713,120000,217234460,13900,13900,13900,13900,0
20230713,115900,217234460,13900,13900,13900,13900,100
20230713,115800,215844460,13900,13900,13900,13900,0
20230713,115700,215844460,13900,13900,13900,13900,0
20230713,115600,215844460,13900,13900,13900,13900,0
20230713,115500,215844460,13900,13900,13900,13900,144
20230713,115400,213842860,13890,13890,13890,13890,0
20230713,115300,213842860,13890,13890,13890,13890,0
20230713,115200,213842860,13890,13890,13890,13890,0
20230713,115100,213842860,13890,13890,13890,13890,4
20230713,115000,213787300,13900,13900,13900,13900,0
20230713,114900,213787300,13900,13900,13900,13900,0
20230713,114800,213787300,13900,13900,13900,13900,0
20230713,114700,213787300,13900,13900,13900,13900,0
20230713,114600,213787300,13900,13900,13900,13900,162
20230713,114500,211535500,13900,13900,13900,13900,0
20230713,114400,211535500,13900,13900,13900,13900,339
20230713,114300,206823400,13900,13900,13900,13900,0
20230713,114200,206823400,13900,13900,13900,13900,1
20230713,114100,206809500,13890,13890,13890,13890,3
20230713,114000,206767830,13900,13900,13900,13900,7
20230713,113900,206670530,13900,13900,13900,13900,0
20230713,113800,206670530,13900,13900,13900,13900,0
20230713,113700,206670530,13900,13900,13900,13900,0
20230713,113600,206670530,13900,13900,13900,13890,52
20230713,113500,205947940,13900,13900,13900,13900,101
20230713,113400,204544040,13900,13900,13900,13900,1
20230713,113300,204530140,13880,13880,13880,13880,0
20230713,113200,204530140,13880,13880,13880,13880,0
20230713,113100,204530140,13880,13880,13880,13880,205
20230713,113000,201684740,13880,13880,13880,13880,153
20230713,112900,199561100,13880,13880,13880,13880,849
20230713,112800,187776980,13890,13900,13900,13890,122
20230713,112700,186082050,13890,13890,13890,13890,0
20230713,112600,186082050,13890,13890,13900,13890,177
20230713,112500,183623510,13890,13890,13890,13890,0
20230713,112400,183623510,13890,13890,13890,13890,242
20230713,112300,180262130,13890,13880,13890,13880,209
20230713,112200,177360630,13880,13880,13880,13880,14
20230713,112100,177166310,13880,13880,13880,13880,50
20230713,112000,176472310,13880,13880,13880,13880,33
20230713,111900,176014270,13870,13870,13870,13870,0
20230713,111800,176014270,13870,13880,13880,13870,91
20230713,111700,174751200,13880,13880,13880,13880,30
20230713,111600,174334800,13880,13880,13880,13880,0
20230713,111500,174334800,13880,13880,13880,13880,120
20230713,111400,172669200,13880,13880,13880,13880,0
20230713,111300,172669200,13880,13880,13880,13880,418
20230713,111200,166867360,13870,13870,13870,13870,0
20230713,111100,166867360,13870,13870,13880,13870,1511
20230713,111000,145901970,13870,13870,13870,13870,4
20230713,110900,145846490,13860,13860,13860,13860,0
20230713,110800,145846490,13860,13860,13860,13860,0
20230713,110700,145846490,13860,13860,13860,13860,0
20230713,110600,145846490,13860,13860,13860,13860,0
20230713,110500,145846490,13860,13860,13860,13860,4
20230713,110400,145791050,13860,13860,13860,13860,0
20230713,110300,145791050,13860,13860,13860,13860,40
20230713,110200,145236650,13860,13860,13860,13860,40
20230713,110100,144682250,13860,13870,13870,13860,21
20230713,110000,144390990,13870,13870,13870,13870,0
20230713,105900,144390990,13870,13870,13870,13870,2
20230713,105800,144363250,13860,13860,13860,13860,4
20230713,105700,144307810,13860,13860,13860,13860,1
20230713,105600,144293950,13860,13860,13860,13860,0
20230713,105500,144293950,13860,13860,13860,13860,2
20230713,105400,144266230,13860,13860,13860,13860,10
20230713,105300,144127630,13870,13870,13870,13870,0
20230713,105200,144127630,13870,13870,13870,13870,0
20230713,105100,144127630,13870,13870,13870,13870,0
20230713,105000,144127630,13870,13870,13870,13870,4
20230713,104900,144072150,13870,13870,13870,13870,0
20230713,104800,144072150,13870,13870,13870,13870,400
20230713,104700,138524150,13850,13850,13850,13850,720
20230713,104600,128552150,13850,13850,13870,13850,1131
20230713,104500,112875750,13850,13850,13850,13850,5
20230713,104400,112806500,13850,13850,13850,13850,1
20230713,104300,112792650,13850,13850,13850,13850,1
20230713,104200,112778800,13850,13850,13850,13850,0
20230713,104100,112778800,13850,13850,13850,13850,1
20230713,104000,112764950,13850,13850,13850,13850,0
20230713,103900,112764950,13850,13850,13850,13850,0
20230713,103800,112764950,13850,13850,13850,13850,1
20230713,103700,112751100,13850,13850,13850,13850,1
20230713,103600,112737250,13850,13850,13850,13850,1
20230713,103500,112723400,13840,13840,13840,13840,20
20230713,103400,112446600,13850,13850,13850,13850,50
20230713,103300,111754100,13850,13850,13850,13850,0
20230713,103200,111754100,13850,13850,13850,13850,50
20230713,103100,111061600,13850,13850,13850,13850,0
20230713,103000,111061600,13850,13850,13850,13850,0
20230713,102900,111061600,13850,13850,13850,13850,1
20230713,102800,111047750,13840,13840,13840,13840,0
20230713,102700,111047750,13840,13840,13840,13840,109
20230713,102600,109539190,13850,13850,13850,13850,0
20230713,102500,109539190,13850,13850,13850,13850,3
20230713,102400,109497640,13840,13840,13840,13840,0
20230713,102300,109497640,13840,13840,13840,13840,0
20230713,102200,109497640,13840,13840,13840,13840,100
20230713,102100,108113640,13840,13840,13840,13840,74
20230713,102000,107089480,13840,13840,13840,13840,0
20230713,101900,107089480,13840,13840,13840,13840,1
20230713,101800,107075640,13840,13840,13840,13840,13
20230713,101700,106895720,13830,13840,13840,13830,38
20230713,101600,106370170,13840,13840,13840,13840,32
20230713,101500,105927290,13840,13840,13840,13840,50
20230713,101400,105235290,13840,13840,13840,13840,15
20230713,101300,105027690,13850,13850,13850,13850,1
20230713,101200,105013840,13850,13850,13850,13850,1
20230713,101100,104999990,13860,13860,13860,13860,0
20230713,101000,104999990,13860,13840,13860,13840,3
20230713,100900,104958450,13840,13840,13840,13840,0
20230713,100800,104958450,13840,13840,13840,13840,143
20230713,100700,102979330,13830,13830,13830,13830,0
20230713,100600,102979330,13830,13830,13830,13830,192
20230713,100500,100323970,13830,13830,13830,13830,6
20230713,100400,100240990,13830,13830,13830,13830,1
20230713,100300,100227160,13830,13830,13830,13830,30
20230713,100200,99812260,13830,13830,13830,13830,33
20230713,100100,99355870,13830,13850,13850,13830,168
20230713,100000,97032410,13840,13840,13840,13840,0
20230713,095900,97032410,13840,13840,13840,13840,0
20230713,095800,97032410,13840,13840,13840,13840,5
20230713,095700,96963210,13840,13840,13840,13840,3
20230713,095600,96921690,13840,13840,13840,13840,1
20230713,095500,96907850,13840,13840,13860,13840,67
20230713,095400,95979990,13840,13840,13840,13840,200
20230713,095300,93211990,13860,13850,13860,13850,28
20230713,095200,92824170,13850,13850,13850,13850,530
20230713,095100,85483670,13850,13850,13850,13850,158
20230713,095000,83295370,13860,13860,13860,13860,2
20230713,094900,83267650,13860,13860,13860,13860,1
20230713,094800,83253790,13860,13860,13860,13860,0
20230713,094700,83253790,13860,13860,13860,13860,10
20230713,094600,83115190,13860,13860,13860,13860,20
20230713,094500,82837990,13860,13860,13860,13860,22
20230713,094400,82533070,13860,13860,13860,13860,2
20230713,094300,82505350,13860,13860,13860,13860,334
20230713,094200,77876110,13870,13880,13880,13870,81
20230713,094100,76752630,13870,13870,13870,13870,20
20230713,094000,76475230,13860,13860,13860,13860,0
20230713,093900,76475230,13860,13870,13870,13860,172
20230713,093800,74089600,13870,13880,13880,13870,222
20230713,093700,71008420,13900,13900,13900,13900,1
20230713,093600,70994520,13900,13900,13900,13900,0
20230713,093500,70994520,13900,13900,13900,13900,0
20230713,093400,70994520,13900,13900,13900,13900,10
20230713,093300,70855520,13900,13900,13900,13900,0
20230713,093200,70855520,13900,13900,13900,13900,1
20230713,093100,70841620,13900,13900,13900,13900,1
20230713,093000,70827720,13890,13890,13890,13890,0
20230713,092900,70827720,13890,13890,13890,13890,2
20230713,092800,70799940,13900,13900,13900,13900,0
20230713,092700,70799940,13900,13900,13900,13900,0
20230713,092600,70799940,13900,13900,13900,13900,18
20230713,092500,70549740,13900,13900,13900,13900,186
20230713,092400,67964340,13900,13900,13900,13900,16
20230713,092300,67741940,13900,13900,13900,13900,1
20230713,092200,67728040,13900,13900,13900,13900,3
20230713,092100,67686340,13900,13900,13900,13900,200
20230713,092000,64906340,13880,13880,13880,13880,508
20230713,091900,57855300,13880,13880,13880,13880,0
20230713,091800,57855300,13880,13880,13880,13880,0
20230713,091700,57855300,13880,13880,13880,13870,624
20230713,091600,49195500,13900,13900,13900,13900,0
20230713,091500,49195500,13900,13900,13900,13900,0
20230713,091400,49195500,13900,13900,13900,13900,0
20230713,091300,49195500,13900,13900,13900,13900,200
20230713,091200,46415500,13850,13880,13880,13850,934
20230713,091100,33478740,13900,13910,13910,13900,275
20230713,091000,29655740,13900,13880,13900,13880,601
20230713,090900,21304860,13850,13850,13860,13850,841
20230713,090800,9652010,13850,13840,13850,13840,174
20230713,090700,7242610,13820,13820,13820,13820,43
20230713,090600,6648350,13820,13830,13830,13820,357
20230713,090500,1714160,13850,13820,13850,13820,23
20230713,090400,1395820,13820,13820,13820,13820,0
20230713,090300,1395820,13820,13820,13820,13820,14
20230713,090200,1202340,13820,13820,13820,13820,0
20230713,090100,1202340,13820,13820,13820,13820,1
20230713,090000,1188520,13820,13820,13820,13820,86