KissMeData/036710/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,191500,441423100,2960,2960,2960,2960,1118
20230713,191400,441423100,2960,2960,2960,2960,0
20230713,191300,441423100,2960,2960,2960,2960,0
20230713,191200,441423100,2960,2960,2960,2960,0
20230713,191100,441423100,2960,2960,2960,2960,0
20230713,191000,441423100,2960,2960,2960,2960,0
20230713,190900,441423100,2960,2960,2960,2960,0
20230713,190800,441423100,2960,2960,2960,2960,0
20230713,190700,441423100,2960,2960,2960,2960,0
20230713,190600,441423100,2960,2960,2960,2960,0
20230713,190500,441423100,2960,2960,2960,2960,0
20230713,190400,441423100,2960,2960,2960,2960,0
20230713,190300,441423100,2960,2960,2960,2960,0
20230713,190200,441423100,2960,2960,2960,2960,0
20230713,190100,441423100,2960,2960,2960,2960,0
20230713,190000,441423100,2960,2960,2960,2960,0
20230713,185900,441423100,2960,2960,2960,2960,0
20230713,185800,441423100,2960,2960,2960,2960,0
20230713,185700,441423100,2960,2960,2960,2960,0
20230713,185600,441423100,2960,2960,2960,2960,0
20230713,185500,441423100,2960,2960,2960,2960,0
20230713,185400,441423100,2960,2960,2960,2960,0
20230713,185300,441423100,2960,2960,2960,2960,0
20230713,185200,441423100,2960,2960,2960,2960,0
20230713,185100,441423100,2960,2960,2960,2960,0
20230713,185000,441423100,2960,2960,2960,2960,0
20230713,184900,441423100,2960,2960,2960,2960,0
20230713,184800,441423100,2960,2960,2960,2960,0
20230713,184700,441423100,2960,2960,2960,2960,0
20230713,184600,441423100,2960,2960,2960,2960,0
20230713,184500,441423100,2960,2960,2960,2960,1118
20230713,184400,441423100,2960,2960,2960,2960,0
20230713,184300,441423100,2960,2960,2960,2960,0
20230713,184200,441423100,2960,2960,2960,2960,0
20230713,184100,441423100,2960,2960,2960,2960,0
20230713,184000,441423100,2960,2960,2960,2960,0
20230713,183900,441423100,2960,2960,2960,2960,0
20230713,183800,441423100,2960,2960,2960,2960,0
20230713,183700,441423100,2960,2960,2960,2960,0
20230713,183600,441423100,2960,2960,2960,2960,0
20230713,183500,441423100,2960,2960,2960,2960,0
20230713,183400,441423100,2960,2960,2960,2960,0
20230713,183300,441423100,2960,2960,2960,2960,0
20230713,183200,441423100,2960,2960,2960,2960,0
20230713,183100,441423100,2960,2960,2960,2960,0
20230713,183000,441423100,2960,2960,2960,2960,0
20230713,182900,441423100,2960,2960,2960,2960,0
20230713,182800,441423100,2960,2960,2960,2960,0
20230713,182700,441423100,2960,2960,2960,2960,0
20230713,182600,441423100,2960,2960,2960,2960,0
20230713,182500,441423100,2960,2960,2960,2960,0
20230713,182400,441423100,2960,2960,2960,2960,0
20230713,182300,441423100,2960,2960,2960,2960,0
20230713,182200,441423100,2960,2960,2960,2960,0
20230713,182100,441423100,2960,2960,2960,2960,0
20230713,182000,441423100,2960,2960,2960,2960,0
20230713,181900,441423100,2960,2960,2960,2960,0
20230713,181800,441423100,2960,2960,2960,2960,0
20230713,181700,441423100,2960,2960,2960,2960,0
20230713,181600,441423100,2960,2960,2960,2960,0
20230713,181500,441423100,2960,2960,2960,2960,1118
20230713,181400,441423100,2960,2960,2960,2960,0
20230713,181300,441423100,2960,2960,2960,2960,0
20230713,181200,441423100,2960,2960,2960,2960,0
20230713,181100,441423100,2960,2960,2960,2960,0
20230713,181000,441423100,2960,2960,2960,2960,0
20230713,180900,441423100,2960,2960,2960,2960,0
20230713,180800,441423100,2960,2960,2960,2960,0
20230713,180700,441423100,2960,2960,2960,2960,0
20230713,180600,441423100,2960,2960,2960,2960,0
20230713,180500,441423100,2960,2960,2960,2960,0
20230713,180400,441423100,2960,2960,2960,2960,0
20230713,180300,441423100,2960,2960,2960,2960,0
20230713,180200,441423100,2960,2960,2960,2960,0
20230713,180100,441423100,2960,2960,2960,2960,0
20230713,180000,441423100,2960,2960,2960,2960,0
20230713,175900,441423100,2960,2960,2960,2960,0
20230713,175800,441423100,2960,2960,2960,2960,0
20230713,175700,441423100,2960,2960,2960,2960,0
20230713,175600,441423100,2960,2960,2960,2960,0
20230713,175500,441423100,2960,2960,2960,2960,0
20230713,175400,441423100,2960,2960,2960,2960,0
20230713,175300,441423100,2960,2960,2960,2960,0
20230713,175200,441423100,2960,2960,2960,2960,0
20230713,175100,441423100,2960,2960,2960,2960,0
20230713,175000,441423100,2960,2960,2960,2960,0
20230713,174900,441423100,2960,2960,2960,2960,0
20230713,174800,441423100,2960,2960,2960,2960,0
20230713,174700,441423100,2960,2960,2960,2960,0
20230713,174600,441423100,2960,2960,2960,2960,0
20230713,174500,441423100,2960,2960,2960,2960,1118
20230713,174400,441423100,2960,2960,2960,2960,0
20230713,174300,441423100,2960,2960,2960,2960,0
20230713,174200,441423100,2960,2960,2960,2960,0
20230713,174100,441423100,2960,2960,2960,2960,0
20230713,174000,441423100,2960,2960,2960,2960,0
20230713,173900,441423100,2960,2960,2960,2960,0
20230713,173800,441423100,2960,2960,2960,2960,0
20230713,173700,441423100,2960,2960,2960,2960,0
20230713,173600,441423100,2960,2960,2960,2960,0
20230713,173500,441423100,2960,2960,2960,2960,0
20230713,173400,441423100,2960,2960,2960,2960,0
20230713,173300,441423100,2960,2960,2960,2960,0
20230713,173200,441423100,2960,2960,2960,2960,0
20230713,173100,441423100,2960,2960,2960,2960,0
20230713,173000,441423100,2960,2960,2960,2960,0
20230713,172900,441423100,2960,2960,2960,2960,0
20230713,172800,441423100,2960,2960,2960,2960,0
20230713,172700,441423100,2960,2960,2960,2960,0
20230713,172600,441423100,2960,2960,2960,2960,0
20230713,172500,441423100,2960,2960,2960,2960,0
20230713,172400,441423100,2960,2960,2960,2960,0
20230713,172300,441423100,2960,2960,2960,2960,0
20230713,172200,441423100,2960,2960,2960,2960,0
20230713,172100,441423100,2960,2960,2960,2960,0
20230713,172000,441423100,2960,2960,2960,2960,0
20230713,171900,441423100,2960,2960,2960,2960,0
20230713,171800,441423100,2960,2960,2960,2960,0
20230713,171700,441423100,2960,2960,2960,2960,0
20230713,171600,441423100,2960,2960,2960,2960,0
20230713,171500,441423100,2960,2960,2960,2960,1118
20230713,171400,441423100,2960,2960,2960,2960,0
20230713,171300,441423100,2960,2960,2960,2960,0
20230713,171200,441423100,2960,2960,2960,2960,0
20230713,171100,441423100,2960,2960,2960,2960,0
20230713,171000,441423100,2960,2960,2960,2960,0
20230713,170900,441423100,2960,2960,2960,2960,0
20230713,170800,441423100,2960,2960,2960,2960,0
20230713,170700,441423100,2960,2960,2960,2960,0
20230713,170600,441423100,2960,2960,2960,2960,0
20230713,170500,441423100,2960,2960,2960,2960,0
20230713,170400,441423100,2960,2960,2960,2960,0
20230713,170300,441423100,2960,2960,2960,2960,0
20230713,170200,441423100,2960,2960,2960,2960,0
20230713,170100,441423100,2960,2960,2960,2960,0
20230713,170000,441423100,2960,2960,2960,2960,0
20230713,165900,441423100,2960,2960,2960,2960,0
20230713,165800,441423100,2960,2960,2960,2960,0
20230713,165700,441423100,2960,2960,2960,2960,0
20230713,165600,441423100,2960,2960,2960,2960,0
20230713,165500,441423100,2960,2960,2960,2960,0
20230713,165400,441423100,2960,2960,2960,2960,0
20230713,165300,441423100,2960,2960,2960,2960,0
20230713,165200,441423100,2960,2960,2960,2960,0
20230713,165100,441423100,2960,2960,2960,2960,0
20230713,165000,441423100,2960,2960,2960,2960,0
20230713,164900,441423100,2960,2960,2960,2960,0
20230713,164800,441423100,2960,2960,2960,2960,0
20230713,164700,441423100,2960,2960,2960,2960,0
20230713,164600,441423100,2960,2960,2960,2960,0
20230713,164500,441423100,2960,2960,2960,2960,1118
20230713,164400,441423100,2960,2960,2960,2960,0
20230713,164300,441423100,2960,2960,2960,2960,0
20230713,164200,441423100,2960,2960,2960,2960,0
20230713,164100,441423100,2960,2960,2960,2960,0
20230713,164000,441423100,2960,2960,2960,2960,0
20230713,163900,441423100,2960,2960,2960,2960,0
20230713,163800,441423100,2960,2960,2960,2960,0
20230713,163700,441423100,2960,2960,2960,2960,0
20230713,163600,441423100,2960,2960,2960,2960,0
20230713,163500,441423100,2960,2960,2960,2960,0
20230713,163400,441423100,2960,2960,2960,2960,0
20230713,163300,441423100,2960,2960,2960,2960,0
20230713,163200,441423100,2960,2960,2960,2960,0
20230713,163100,441423100,2960,2960,2960,2960,0
20230713,163000,441423100,2960,2960,2960,2960,0
20230713,162900,441423100,2960,2960,2960,2960,0
20230713,162800,441423100,2960,2960,2960,2960,0
20230713,162700,441423100,2960,2960,2960,2960,0
20230713,162600,441423100,2960,2960,2960,2960,0
20230713,162500,441423100,2960,2960,2960,2960,0
20230713,162400,441423100,2960,2960,2960,2960,0
20230713,162300,441423100,2960,2960,2960,2960,0
20230713,162200,441423100,2960,2960,2960,2960,0
20230713,162100,441423100,2960,2960,2960,2960,0
20230713,162000,441423100,2960,2960,2960,2960,0
20230713,161900,441423100,2960,2960,2960,2960,0
20230713,161800,441423100,2960,2960,2960,2960,0
20230713,161700,441423100,2960,2960,2960,2960,0
20230713,161600,441423100,2960,2960,2960,2960,0
20230713,161500,441423100,2960,2960,2960,2960,1118
20230713,161400,441423100,2960,2960,2960,2960,0
20230713,161300,441423100,2960,2960,2960,2960,0
20230713,161200,441423100,2960,2960,2960,2960,0
20230713,161100,441423100,2960,2960,2960,2960,0
20230713,161000,441423100,2960,2960,2960,2960,0
20230713,160900,441423100,2960,2960,2960,2960,0
20230713,160800,441423100,2960,2960,2960,2960,0
20230713,160700,441423100,2960,2960,2960,2960,0
20230713,160600,441423100,2960,2960,2960,2960,0
20230713,160500,441423100,2960,2960,2960,2960,0
20230713,160400,441423100,2960,2960,2960,2960,0
20230713,160300,441423100,2960,2960,2960,2960,0
20230713,160200,441423100,2960,2960,2960,2960,0
20230713,160100,441423100,2960,2960,2960,2960,0
20230713,160000,441423100,2960,2960,2960,2960,0
20230713,155900,441423100,2960,2960,2960,2960,0
20230713,155800,441423100,2960,2960,2960,2960,0
20230713,155700,441423100,2960,2960,2960,2960,0
20230713,155600,441423100,2960,2960,2960,2960,0
20230713,155500,441423100,2960,2960,2960,2960,0
20230713,155400,441423100,2960,2960,2960,2960,0
20230713,155300,441423100,2960,2960,2960,2960,0
20230713,155200,441423100,2960,2960,2960,2960,0
20230713,155100,441423100,2960,2960,2960,2960,0
20230713,155000,441423100,2960,2960,2960,2960,0
20230713,154900,441423100,2960,2960,2960,2960,0
20230713,154800,441423100,2960,2960,2960,2960,0
20230713,154700,441423100,2960,2960,2960,2960,0
20230713,154600,441423100,2960,2960,2960,2960,0
20230713,154500,441423100,2960,2960,2960,2960,1118
20230713,154400,441423100,2960,2960,2960,2960,0
20230713,154300,441423100,2960,2960,2960,2960,0
20230713,154200,441423100,2960,2960,2960,2960,0
20230713,154100,441423100,2960,2960,2960,2960,0
20230713,154000,441423100,2960,2960,2960,2960,0
20230713,153900,441423100,2960,2960,2960,2960,0
20230713,153800,441423100,2960,2960,2960,2960,0
20230713,153700,441423100,2960,2960,2960,2960,0
20230713,153600,441423100,2960,2960,2960,2960,0
20230713,153500,441423100,2960,2960,2960,2960,0
20230713,153400,441423100,2960,2960,2960,2960,0
20230713,153300,441423100,2960,2960,2960,2960,0
20230713,153200,441423100,2960,2960,2960,2960,0
20230713,153100,441423100,2960,2960,2960,2960,0
20230713,153000,441423100,2960,2960,2960,2960,1118
20230713,152900,438113820,2960,2960,2960,2960,0
20230713,152800,438113820,2960,2960,2960,2960,0
20230713,152700,438113820,2960,2960,2960,2960,0
20230713,152600,438113820,2960,2960,2960,2960,0
20230713,152500,438113820,2960,2960,2960,2960,0
20230713,152400,438113820,2960,2960,2960,2960,0
20230713,152300,438113820,2960,2960,2960,2960,0
20230713,152200,438113820,2960,2960,2960,2960,0
20230713,152100,438113820,2960,2960,2960,2960,0
20230713,152000,438113820,2960,2960,2960,2960,0
20230713,151900,438113820,2960,2960,2960,2960,72
20230713,151800,437900700,2955,2955,2955,2955,0
20230713,151700,437900700,2955,2955,2955,2955,0
20230713,151600,437900700,2955,2955,2955,2955,469
20230713,151500,436514805,2955,2955,2955,2955,5
20230713,151400,436500030,2955,2960,2960,2955,114
20230713,151300,436162600,2965,2965,2965,2965,0
20230713,151200,436162600,2965,2965,2965,2965,0
20230713,151100,436162600,2965,2965,2965,2965,0
20230713,151000,436162600,2965,2955,2965,2955,2235
20230713,150900,429544495,2960,2960,2960,2960,923
20230713,150800,426812415,2960,2960,2960,2960,0
20230713,150700,426812415,2960,2960,2960,2960,0
20230713,150600,426812415,2960,2960,2960,2960,2200
20230713,150500,420300415,2960,2960,2960,2960,0
20230713,150400,420300415,2960,2960,2960,2960,0
20230713,150300,420300415,2960,2960,2960,2960,0
20230713,150200,420300415,2960,2960,2960,2960,0
20230713,150100,420300415,2960,2960,2960,2960,0
20230713,150000,420300415,2960,2960,2960,2960,228
20230713,145900,419625535,2965,2965,2965,2965,1
20230713,145800,419622570,2960,2960,2960,2960,0
20230713,145700,419622570,2960,2960,2960,2960,170
20230713,145600,419119370,2960,2960,2960,2960,6
20230713,145500,419101610,2960,2960,2960,2960,111
20230713,145400,418773050,2965,2960,2965,2960,112
20230713,145300,418441485,2960,2960,2960,2960,130
20230713,145200,418056685,2965,2965,2965,2965,3030
20230713,145100,409072735,2970,2970,2970,2970,278
20230713,145000,408247075,2975,2975,2975,2975,0
20230713,144900,408247075,2975,2975,2975,2975,0
20230713,144800,408247075,2975,2975,2975,2975,0
20230713,144700,408247075,2975,2975,2975,2975,24
20230713,144600,408175675,2975,2975,2975,2975,0
20230713,144500,408175675,2975,2980,2980,2975,24
20230713,144400,408104225,2975,2975,2975,2975,50
20230713,144300,407955475,2980,2980,2980,2980,0
20230713,144200,407955475,2980,2980,2980,2980,0
20230713,144100,407955475,2980,2980,2980,2980,10
20230713,144000,407925675,2980,2980,2980,2980,10
20230713,143900,407895875,2975,2975,2975,2975,1100
20230713,143800,404623375,2980,2980,2980,2980,30
20230713,143700,404533975,2975,2975,2975,2975,0
20230713,143600,404533975,2975,2975,2975,2975,0
20230713,143500,404533975,2975,2975,2975,2975,50
20230713,143400,404385225,2975,2975,2975,2975,100
20230713,143300,404087725,2975,2975,2975,2975,0
20230713,143200,404087725,2975,2975,2975,2975,0
20230713,143100,404087725,2975,2975,2975,2975,100
20230713,143000,403790225,2975,2975,2975,2975,0
20230713,142900,403790225,2975,2975,2975,2975,0
20230713,142800,403790225,2975,2975,2975,2975,260
20230713,142700,403016725,2980,2975,2980,2975,201
20230713,142600,402418745,2980,2980,2980,2980,2
20230713,142500,402412785,2970,2970,2970,2970,370
20230713,142400,401313885,2970,2970,2970,2970,0
20230713,142300,401313885,2970,2970,2970,2970,110
20230713,142200,400987185,2980,2980,2980,2980,0
20230713,142100,400987185,2980,2980,2980,2980,0
20230713,142000,400987185,2980,2970,2980,2970,120
20230713,141900,400630585,2970,2970,2970,2970,0
20230713,141800,400630585,2970,2970,2970,2970,0
20230713,141700,400630585,2970,2970,2970,2970,90
20230713,141600,400363285,2985,2985,2985,2985,0
20230713,141500,400363285,2985,2985,2985,2985,1
20230713,141400,400360300,2985,2985,2985,2985,3
20230713,141300,400351345,2970,2970,2970,2970,771
20230713,141200,398061475,2970,2975,2975,2970,100
20230713,141100,397764425,2985,2985,2985,2985,524
20230713,141000,396200285,2980,2980,2980,2980,356
20230713,140900,395139405,2980,2980,2980,2980,0
20230713,140800,395139405,2980,2980,2980,2980,3
20230713,140700,395130465,2990,2990,2990,2990,0
20230713,140600,395130465,2990,2990,2990,2990,5
20230713,140500,395115515,2990,2990,2990,2990,2
20230713,140400,395109535,2985,2985,2985,2985,0
20230713,140300,395109535,2985,2985,2985,2985,1
20230713,140200,395106550,2980,2980,2980,2980,205
20230713,140100,394495650,2990,2990,2990,2990,2
20230713,140000,394489670,2995,2995,2995,2995,0
20230713,135900,394489670,2995,2995,2995,2995,0
20230713,135800,394489670,2995,2990,2995,2990,910
20230713,135700,391768520,2995,2990,2995,2990,122
20230713,135600,391403490,2990,2990,2990,2990,5
20230713,135500,391388540,2990,2990,2995,2990,458
20230713,135400,390019070,2985,2980,2985,2980,494
20230713,135300,388544850,2980,2975,2980,2975,5078
20230713,135200,373417800,2975,2975,2975,2975,0
20230713,135100,373417800,2975,2975,2975,2975,2
20230713,135000,373411850,2970,2975,2975,2970,501
20230713,134900,371923875,2970,2970,2970,2970,0
20230713,134800,371923875,2970,2970,2970,2970,136
20230713,134700,371519955,2975,2975,2975,2975,0
20230713,134600,371519955,2975,2975,2975,2975,8
20230713,134500,371496155,2975,2970,2975,2970,2336
20230713,134400,364550275,2970,2970,2970,2970,0
20230713,134300,364550275,2970,2970,2970,2970,197
20230713,134200,363965185,2970,2970,2970,2970,0
20230713,134100,363965185,2970,2970,2970,2970,0
20230713,134000,363965185,2970,2970,2970,2970,28
20230713,133900,363882025,2970,2970,2970,2970,839
20230713,133800,361390195,2970,2970,2970,2970,290
20230713,133700,360528895,2965,2965,2965,2965,0
20230713,133600,360528895,2965,2965,2965,2965,0
20230713,133500,360528895,2965,2965,2965,2965,18
20230713,133400,360475525,2970,2970,2970,2970,509
20230713,133300,358963795,2970,2970,2970,2970,100
20230713,133200,358666795,2975,2975,2975,2975,0
20230713,133100,358666795,2975,2975,2975,2975,117
20230713,133000,358318720,2975,2975,2975,2975,1083
20230713,132900,355096795,2975,2975,2975,2975,0
20230713,132800,355096795,2975,2975,2975,2975,1564
20230713,132700,350443895,2975,2975,2975,2975,100
20230713,132600,350146395,2975,2975,2975,2975,0
20230713,132500,350146395,2975,2975,2975,2975,0
20230713,132400,350146395,2975,2975,2975,2975,0
20230713,132300,350146395,2975,2975,2975,2975,0
20230713,132200,350146395,2975,2975,2975,2975,0
20230713,132100,350146395,2975,2975,2975,2975,0
20230713,132000,350146395,2975,2975,2975,2975,2
20230713,131900,350140445,2965,2965,2965,2965,0
20230713,131800,350140445,2965,2965,2965,2965,0
20230713,131700,350140445,2965,2965,2965,2965,0
20230713,131600,350140445,2965,2965,2965,2965,0
20230713,131500,350140445,2965,2965,2965,2965,0
20230713,131400,350140445,2965,2965,2965,2965,0
20230713,131300,350140445,2965,2965,2965,2965,228
20230713,131200,349464425,2975,2970,2975,2970,10368
20230713,131100,318666815,2970,2970,2970,2970,0
20230713,131000,318666815,2970,2970,2970,2970,50
20230713,130900,318518315,2965,2965,2965,2965,0
20230713,130800,318518315,2965,2965,2965,2965,0
20230713,130700,318518315,2965,2965,2965,2965,692
20230713,130600,316466535,2960,2960,2960,2960,0
20230713,130500,316466535,2960,2960,2960,2960,0
20230713,130400,316466535,2960,2965,2965,2960,1000
20230713,130300,313503950,2965,2965,2965,2965,0
20230713,130200,313503950,2965,2965,2965,2965,0
20230713,130100,313503950,2965,2965,2965,2965,0
20230713,130000,313503950,2965,2965,2965,2965,1000
20230713,125900,310538950,2975,2975,2975,2975,300
20230713,125800,309646450,2975,2975,2975,2975,9
20230713,125700,309619675,2975,2975,2975,2975,0
20230713,125600,309619675,2975,2975,2975,2975,0
20230713,125500,309619675,2975,2975,2975,2975,22
20230713,125400,309554225,2970,2970,2970,2970,200
20230713,125300,308960225,2980,2980,2980,2980,0
20230713,125200,308960225,2980,2980,2980,2980,0
20230713,125100,308960225,2980,2980,2980,2980,1
20230713,125000,308957245,2980,2980,2980,2980,1
20230713,124900,308954265,2980,2980,2980,2980,0
20230713,124800,308954265,2980,2970,2980,2970,3882
20230713,124700,297404025,2970,2970,2970,2965,70
20230713,124600,297196355,2980,2980,2980,2980,0
20230713,124500,297196355,2980,2980,2980,2980,0
20230713,124400,297196355,2980,2965,2980,2965,130
20230713,124300,296810720,2975,2975,2975,2975,0
20230713,124200,296810720,2975,2970,2975,2970,6697
20230713,124100,276914985,2970,2965,2970,2965,3319
20230713,124000,267066440,2960,2960,2960,2960,0
20230713,123900,267066440,2960,2960,2960,2960,0
20230713,123800,267066440,2960,2960,2960,2960,0
20230713,123700,267066440,2960,2960,2960,2960,1
20230713,123600,267063480,2960,2960,2960,2960,600
20230713,123500,265287480,2955,2955,2955,2955,0
20230713,123400,265287480,2955,2955,2955,2955,932
20230713,123300,262533420,2945,2945,2945,2945,0
20230713,123200,262533420,2945,2950,2950,2945,700
20230713,123100,260468650,2950,2950,2950,2950,0
20230713,123000,260468650,2950,2950,2950,2950,0
20230713,122900,260468650,2950,2950,2950,2950,2200
20230713,122800,253978650,2955,2955,2955,2955,0
20230713,122700,253978650,2955,2955,2955,2955,0
20230713,122600,253978650,2955,2955,2955,2955,0
20230713,122500,253978650,2955,2955,2955,2955,0
20230713,122400,253978650,2955,2955,2955,2955,0
20230713,122300,253978650,2955,2955,2955,2955,0
20230713,122200,253978650,2955,2955,2955,2955,0
20230713,122100,253978650,2955,2955,2955,2955,391
20230713,122000,252823245,2955,2955,2955,2955,521
20230713,121900,251283690,2960,2960,2960,2960,0
20230713,121800,251283690,2960,2960,2960,2960,0
20230713,121700,251283690,2960,2960,2960,2960,0
20230713,121600,251283690,2960,2960,2960,2960,0
20230713,121500,251283690,2960,2960,2960,2960,0
20230713,121400,251283690,2960,2960,2960,2960,339
20230713,121300,250280250,2965,2965,2965,2965,0
20230713,121200,250280250,2965,2965,2965,2965,0
20230713,121100,250280250,2965,2965,2965,2965,5
20230713,121000,250265425,2965,2965,2965,2965,0
20230713,120900,250265425,2965,2965,2965,2965,0
20230713,120800,250265425,2965,2965,2965,2965,0
20230713,120700,250265425,2965,2965,2965,2965,0
20230713,120600,250265425,2965,2960,2965,2960,3
20230713,120500,250256535,2950,2950,2950,2950,23
20230713,120400,250188685,2950,2955,2955,2950,1500
20230713,120300,245763560,2960,2960,2960,2960,477
20230713,120200,244351640,2960,2960,2960,2960,122
20230713,120100,243990520,2960,2960,2960,2960,0
20230713,120000,243990520,2960,2960,2960,2960,0
20230713,115900,243990520,2960,2960,2960,2960,0
20230713,115800,243990520,2960,2960,2960,2960,0
20230713,115700,243990520,2960,2960,2960,2960,2
20230713,115600,243984600,2960,2960,2960,2960,0
20230713,115500,243984600,2960,2960,2960,2960,0
20230713,115400,243984600,2960,2960,2960,2960,0
20230713,115300,243984600,2960,2960,2960,2960,0
20230713,115200,243984600,2960,2960,2960,2960,0
20230713,115100,243984600,2960,2960,2960,2960,0
20230713,115000,243984600,2960,2960,2960,2960,1550
20230713,114900,239396600,2960,2960,2960,2960,75
20230713,114800,239174600,2960,2960,2960,2960,0
20230713,114700,239174600,2960,2960,2960,2960,0
20230713,114600,239174600,2960,2960,2960,2960,4
20230713,114500,239162760,2945,2945,2945,2945,0
20230713,114400,239162760,2945,2945,2945,2945,734
20230713,114300,237001130,2945,2945,2945,2945,4
20230713,114200,236989350,2935,2935,2935,2935,0
20230713,114100,236989350,2935,2935,2935,2935,0
20230713,114000,236989350,2935,2935,2935,2935,0
20230713,113900,236989350,2935,2935,2935,2935,52
20230713,113800,236836730,2935,2935,2935,2935,0
20230713,113700,236836730,2935,2935,2935,2935,0
20230713,113600,236836730,2935,2935,2935,2935,0
20230713,113500,236836730,2935,2935,2935,2935,0
20230713,113400,236836730,2935,2935,2935,2935,0
20230713,113300,236836730,2935,2935,2935,2935,0
20230713,113200,236836730,2935,2935,2935,2935,0
20230713,113100,236836730,2935,2935,2935,2935,700
20230713,113000,234782230,2935,2935,2935,2935,1000
20230713,112900,231847230,2935,2935,2935,2935,2263
20230713,112800,225205325,2935,2940,2940,2935,788
20230713,112700,222892180,2940,2940,2940,2940,0
20230713,112600,222892180,2940,2940,2940,2940,0
20230713,112500,222892180,2940,2940,2940,2940,0
20230713,112400,222892180,2940,2940,2940,2940,0
20230713,112300,222892180,2940,2950,2950,2940,1727
20230713,112200,217810565,2955,2955,2955,2955,4
20230713,112100,217798745,2955,2955,2955,2955,0
20230713,112000,217798745,2955,2955,2955,2955,0
20230713,111900,217798745,2955,2955,2955,2955,0
20230713,111800,217798745,2955,2955,2955,2955,0
20230713,111700,217798745,2955,2955,2955,2955,0
20230713,111600,217798745,2955,2955,2955,2955,0
20230713,111500,217798745,2955,2955,2955,2955,0
20230713,111400,217798745,2955,2955,2955,2955,0
20230713,111300,217798745,2955,2955,2955,2955,0
20230713,111200,217798745,2955,2955,2955,2955,0
20230713,111100,217798745,2955,2955,2955,2955,888
20230713,111000,215174705,2955,2955,2955,2955,1074
20230713,110900,212001035,2955,2955,2955,2955,0
20230713,110800,212001035,2955,2955,2955,2955,1038
20230713,110700,208933745,2955,2955,2955,2955,0
20230713,110600,208933745,2955,2955,2955,2955,2
20230713,110500,208927835,2945,2945,2945,2945,0
20230713,110400,208927835,2945,2945,2945,2945,0
20230713,110300,208927835,2945,2945,2945,2945,0
20230713,110200,208927835,2945,2945,2945,2945,73
20230713,110100,208712850,2950,2950,2950,2950,1428
20230713,110000,204500250,2950,2950,2950,2950,0
20230713,105900,204500250,2950,2950,2950,2950,0
20230713,105800,204500250,2950,2950,2950,2950,0
20230713,105700,204500250,2950,2950,2950,2950,0
20230713,105600,204500250,2950,2950,2950,2950,0
20230713,105500,204500250,2950,2950,2950,2950,1000
20230713,105400,201550250,2950,2950,2950,2950,0
20230713,105300,201550250,2950,2950,2950,2950,0
20230713,105200,201550250,2950,2950,2950,2950,0
20230713,105100,201550250,2950,2950,2950,2950,0
20230713,105000,201550250,2950,2950,2950,2950,0
20230713,104900,201550250,2950,2950,2950,2950,0
20230713,104800,201550250,2950,2950,2950,2950,0
20230713,104700,201550250,2950,2950,2950,2950,0
20230713,104600,201550250,2950,2950,2950,2950,377
20230713,104500,200438100,2955,2955,2955,2955,0
20230713,104400,200438100,2955,2955,2955,2955,0
20230713,104300,200438100,2955,2955,2955,2955,0
20230713,104200,200438100,2955,2955,2955,2955,193
20230713,104100,199867785,2960,2960,2960,2955,107
20230713,104000,199551095,2955,2955,2955,2955,0
20230713,103900,199551095,2955,2955,2955,2955,0
20230713,103800,199551095,2955,2955,2955,2955,0
20230713,103700,199551095,2955,2955,2955,2955,0
20230713,103600,199551095,2955,2955,2955,2955,0
20230713,103500,199551095,2955,2955,2955,2955,0
20230713,103400,199551095,2955,2955,2955,2955,25
20230713,103300,199477220,2955,2955,2955,2955,0
20230713,103200,199477220,2955,2955,2955,2955,76
20230713,103100,199252640,2955,2955,2955,2955,0
20230713,103000,199252640,2955,2955,2955,2955,0
20230713,102900,199252640,2955,2955,2955,2955,1
20230713,102800,199249685,2955,2955,2955,2955,0
20230713,102700,199249685,2955,2955,2955,2955,0
20230713,102600,199249685,2955,2955,2955,2955,0
20230713,102500,199249685,2955,2955,2955,2955,0
20230713,102400,199249685,2955,2955,2955,2955,0
20230713,102300,199249685,2955,2955,2955,2955,46
20230713,102200,199113755,2955,2955,2955,2955,33
20230713,102100,199016240,2955,2955,2955,2955,94
20230713,102000,198738470,2955,2955,2955,2955,1183
20230713,101900,195242705,2955,2955,2955,2955,1
20230713,101800,195239750,2950,2950,2950,2950,0
20230713,101700,195239750,2950,2950,2950,2950,0
20230713,101600,195239750,2950,2950,2950,2950,0
20230713,101500,195239750,2950,2950,2950,2950,0
20230713,101400,195239750,2950,2950,2950,2950,0
20230713,101300,195239750,2950,2950,2950,2950,0
20230713,101200,195239750,2950,2950,2950,2950,0
20230713,101100,195239750,2950,2950,2950,2950,2269
20230713,101000,188546200,2940,2940,2940,2940,0
20230713,100900,188546200,2940,2940,2940,2940,0
20230713,100800,188546200,2940,2940,2940,2940,0
20230713,100700,188546200,2940,2940,2940,2940,0
20230713,100600,188546200,2940,2940,2940,2940,0
20230713,100500,188546200,2940,2940,2940,2940,0
20230713,100400,188546200,2940,2940,2940,2940,0
20230713,100300,188546200,2940,2940,2940,2940,0
20230713,100200,188546200,2940,2940,2940,2940,0
20230713,100100,188546200,2940,2940,2940,2940,0
20230713,100000,188546200,2940,2940,2940,2940,0
20230713,095900,188546200,2940,2940,2940,2940,0
20230713,095800,188546200,2940,2940,2940,2940,0
20230713,095700,188546200,2940,2940,2940,2940,0
20230713,095600,188546200,2940,2940,2940,2940,140
20230713,095500,188134600,2960,2960,2960,2960,0
20230713,095400,188134600,2960,2960,2960,2960,0
20230713,095300,188134600,2960,2960,2960,2960,0
20230713,095200,188134600,2960,2960,2960,2960,100
20230713,095100,187838600,2940,2940,2940,2940,0
20230713,095000,187838600,2940,2945,2945,2940,1000
20230713,094900,184896015,2950,2950,2950,2950,300
20230713,094800,184011015,2950,2950,2950,2950,0
20230713,094700,184011015,2950,2950,2950,2950,1340
20230713,094600,180058015,2960,2960,2960,2960,257
20230713,094500,179297295,2960,2970,2970,2960,1397
20230713,094400,175157300,2970,2970,2970,2970,0
20230713,094300,175157300,2970,2975,2975,2970,881
20230713,094200,172539825,2975,2975,2975,2975,100
20230713,094100,172242325,2975,2975,2975,2975,919
20230713,094000,169508300,2975,2975,2975,2975,0
20230713,093900,169508300,2975,2975,2975,2975,0
20230713,093800,169508300,2975,2975,2975,2975,64
20230713,093700,169317900,2975,2975,2975,2975,5
20230713,093600,169303025,2975,2970,2975,2970,613
20230713,093500,167480135,2970,2970,2970,2970,96
20230713,093400,167195015,2970,2970,2970,2970,20
20230713,093300,167135615,2975,2975,2975,2975,0
20230713,093200,167135615,2975,2975,2975,2975,1
20230713,093100,167132640,2975,2975,2975,2975,2
20230713,093000,167126690,2975,2980,2980,2975,355
20230713,092900,166069790,2980,2980,2980,2980,1151
20230713,092800,162639810,2980,2980,2980,2980,150
20230713,092700,162192810,2990,2990,2990,2990,1781
20230713,092600,156867620,2990,2995,2995,2990,1300
20230713,092500,152975620,2995,2995,2995,2995,579
20230713,092400,151241515,2990,2980,2990,2980,5827
20230713,092300,133856025,2980,2975,2980,2975,400
20230713,092200,132664040,2980,2980,2980,2980,0
20230713,092100,132664040,2980,2960,2980,2960,8254
20230713,092000,108148115,2960,2960,2960,2960,21
20230713,091900,108085955,2960,2955,2960,2940,8215
20230713,091800,83895500,2960,2960,2960,2960,154
20230713,091700,83439660,2960,2960,2960,2960,281
20230713,091600,82607900,2965,2965,2965,2965,0
20230713,091500,82607900,2965,2965,2965,2965,101
20230713,091400,82308435,2970,2970,2970,2965,22
20230713,091300,82243170,2970,2970,2970,2970,242
20230713,091200,81524430,2970,2970,2970,2970,408
20230713,091100,80312670,2970,2960,2975,2955,1362
20230713,091000,76273470,2960,2960,2965,2950,14127
20230713,090900,34456225,2960,2940,2960,2940,1045
20230713,090800,31370005,2940,2940,2940,2940,550
20230713,090700,29753005,2940,2940,2945,2940,130
20230713,090600,29370725,2940,2935,2950,2935,5403
20230713,090500,13487980,2935,2935,2935,2935,13
20230713,090400,13449825,2935,2940,2940,2935,998
20230713,090300,10518955,2935,2940,2940,2935,811
20230713,090200,8138660,2940,2940,2940,2940,514
20230713,090100,6627500,2945,2945,2945,2945,2
20230713,090000,6621610,2945,2935,2945,2935,2256