KissMeData/085910/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,194700,200050620,4185,4185,4185,4185,1958
20230713,194600,200050620,4185,4185,4185,4185,0
20230713,194500,200050620,4185,4185,4185,4185,0
20230713,194400,200050620,4185,4185,4185,4185,0
20230713,194300,200050620,4185,4185,4185,4185,0
20230713,194200,200050620,4185,4185,4185,4185,0
20230713,194100,200050620,4185,4185,4185,4185,0
20230713,194000,200050620,4185,4185,4185,4185,0
20230713,193900,200050620,4185,4185,4185,4185,0
20230713,193800,200050620,4185,4185,4185,4185,0
20230713,193700,200050620,4185,4185,4185,4185,0
20230713,193600,200050620,4185,4185,4185,4185,0
20230713,193500,200050620,4185,4185,4185,4185,0
20230713,193400,200050620,4185,4185,4185,4185,0
20230713,193300,200050620,4185,4185,4185,4185,0
20230713,193200,200050620,4185,4185,4185,4185,0
20230713,193100,200050620,4185,4185,4185,4185,0
20230713,193000,200050620,4185,4185,4185,4185,0
20230713,192900,200050620,4185,4185,4185,4185,0
20230713,192800,200050620,4185,4185,4185,4185,0
20230713,192700,200050620,4185,4185,4185,4185,0
20230713,192600,200050620,4185,4185,4185,4185,0
20230713,192500,200050620,4185,4185,4185,4185,0
20230713,192400,200050620,4185,4185,4185,4185,0
20230713,192300,200050620,4185,4185,4185,4185,0
20230713,192200,200050620,4185,4185,4185,4185,0
20230713,192100,200050620,4185,4185,4185,4185,0
20230713,192000,200050620,4185,4185,4185,4185,0
20230713,191900,200050620,4185,4185,4185,4185,0
20230713,191800,200050620,4185,4185,4185,4185,0
20230713,191700,200050620,4185,4185,4185,4185,1958
20230713,191600,200050620,4185,4185,4185,4185,0
20230713,191500,200050620,4185,4185,4185,4185,0
20230713,191400,200050620,4185,4185,4185,4185,0
20230713,191300,200050620,4185,4185,4185,4185,0
20230713,191200,200050620,4185,4185,4185,4185,0
20230713,191100,200050620,4185,4185,4185,4185,0
20230713,191000,200050620,4185,4185,4185,4185,0
20230713,190900,200050620,4185,4185,4185,4185,0
20230713,190800,200050620,4185,4185,4185,4185,0
20230713,190700,200050620,4185,4185,4185,4185,0
20230713,190600,200050620,4185,4185,4185,4185,0
20230713,190500,200050620,4185,4185,4185,4185,0
20230713,190400,200050620,4185,4185,4185,4185,0
20230713,190300,200050620,4185,4185,4185,4185,0
20230713,190200,200050620,4185,4185,4185,4185,0
20230713,190100,200050620,4185,4185,4185,4185,0
20230713,190000,200050620,4185,4185,4185,4185,0
20230713,185900,200050620,4185,4185,4185,4185,0
20230713,185800,200050620,4185,4185,4185,4185,0
20230713,185700,200050620,4185,4185,4185,4185,0
20230713,185600,200050620,4185,4185,4185,4185,0
20230713,185500,200050620,4185,4185,4185,4185,0
20230713,185400,200050620,4185,4185,4185,4185,0
20230713,185300,200050620,4185,4185,4185,4185,0
20230713,185200,200050620,4185,4185,4185,4185,0
20230713,185100,200050620,4185,4185,4185,4185,0
20230713,185000,200050620,4185,4185,4185,4185,0
20230713,184900,200050620,4185,4185,4185,4185,0
20230713,184800,200050620,4185,4185,4185,4185,0
20230713,184700,200050620,4185,4185,4185,4185,1958
20230713,184600,200050620,4185,4185,4185,4185,0
20230713,184500,200050620,4185,4185,4185,4185,0
20230713,184400,200050620,4185,4185,4185,4185,0
20230713,184300,200050620,4185,4185,4185,4185,0
20230713,184200,200050620,4185,4185,4185,4185,0
20230713,184100,200050620,4185,4185,4185,4185,0
20230713,184000,200050620,4185,4185,4185,4185,0
20230713,183900,200050620,4185,4185,4185,4185,0
20230713,183800,200050620,4185,4185,4185,4185,0
20230713,183700,200050620,4185,4185,4185,4185,0
20230713,183600,200050620,4185,4185,4185,4185,0
20230713,183500,200050620,4185,4185,4185,4185,0
20230713,183400,200050620,4185,4185,4185,4185,0
20230713,183300,200050620,4185,4185,4185,4185,0
20230713,183200,200050620,4185,4185,4185,4185,0
20230713,183100,200050620,4185,4185,4185,4185,0
20230713,183000,200050620,4185,4185,4185,4185,0
20230713,182900,200050620,4185,4185,4185,4185,0
20230713,182800,200050620,4185,4185,4185,4185,0
20230713,182700,200050620,4185,4185,4185,4185,0
20230713,182600,200050620,4185,4185,4185,4185,0
20230713,182500,200050620,4185,4185,4185,4185,0
20230713,182400,200050620,4185,4185,4185,4185,0
20230713,182300,200050620,4185,4185,4185,4185,0
20230713,182200,200050620,4185,4185,4185,4185,0
20230713,182100,200050620,4185,4185,4185,4185,0
20230713,182000,200050620,4185,4185,4185,4185,0
20230713,181900,200050620,4185,4185,4185,4185,0
20230713,181800,200050620,4185,4185,4185,4185,0
20230713,181700,200050620,4185,4185,4185,4185,1958
20230713,181600,200050620,4185,4185,4185,4185,0
20230713,181500,200050620,4185,4185,4185,4185,0
20230713,181400,200050620,4185,4185,4185,4185,0
20230713,181300,200050620,4185,4185,4185,4185,0
20230713,181200,200050620,4185,4185,4185,4185,0
20230713,181100,200050620,4185,4185,4185,4185,0
20230713,181000,200050620,4185,4185,4185,4185,0
20230713,180900,200050620,4185,4185,4185,4185,0
20230713,180800,200050620,4185,4185,4185,4185,0
20230713,180700,200050620,4185,4185,4185,4185,0
20230713,180600,200050620,4185,4185,4185,4185,0
20230713,180500,200050620,4185,4185,4185,4185,0
20230713,180400,200050620,4185,4185,4185,4185,0
20230713,180300,200050620,4185,4185,4185,4185,0
20230713,180200,200050620,4185,4185,4185,4185,0
20230713,180100,200050620,4185,4185,4185,4185,0
20230713,180000,200050620,4185,4185,4185,4185,0
20230713,175900,200050620,4185,4185,4185,4185,0
20230713,175800,200050620,4185,4185,4185,4185,0
20230713,175700,200050620,4185,4185,4185,4185,0
20230713,175600,200050620,4185,4185,4185,4185,0
20230713,175500,200050620,4185,4185,4185,4185,0
20230713,175400,200050620,4185,4185,4185,4185,0
20230713,175300,200050620,4185,4185,4185,4185,0
20230713,175200,200050620,4185,4185,4185,4185,0
20230713,175100,200050620,4185,4185,4185,4185,0
20230713,175000,200050620,4185,4185,4185,4185,0
20230713,174900,200050620,4185,4185,4185,4185,0
20230713,174800,200050620,4185,4185,4185,4185,0
20230713,174700,200050620,4185,4185,4185,4185,1958
20230713,174600,200050620,4185,4185,4185,4185,0
20230713,174500,200050620,4185,4185,4185,4185,0
20230713,174400,200050620,4185,4185,4185,4185,0
20230713,174300,200050620,4185,4185,4185,4185,0
20230713,174200,200050620,4185,4185,4185,4185,0
20230713,174100,200050620,4185,4185,4185,4185,0
20230713,174000,200050620,4185,4185,4185,4185,0
20230713,173900,200050620,4185,4185,4185,4185,0
20230713,173800,200050620,4185,4185,4185,4185,0
20230713,173700,200050620,4185,4185,4185,4185,0
20230713,173600,200050620,4185,4185,4185,4185,0
20230713,173500,200050620,4185,4185,4185,4185,0
20230713,173400,200050620,4185,4185,4185,4185,0
20230713,173300,200050620,4185,4185,4185,4185,0
20230713,173200,200050620,4185,4185,4185,4185,0
20230713,173100,200050620,4185,4185,4185,4185,0
20230713,173000,200050620,4185,4185,4185,4185,0
20230713,172900,200050620,4185,4185,4185,4185,0
20230713,172800,200050620,4185,4185,4185,4185,0
20230713,172700,200050620,4185,4185,4185,4185,0
20230713,172600,200050620,4185,4185,4185,4185,0
20230713,172500,200050620,4185,4185,4185,4185,0
20230713,172400,200050620,4185,4185,4185,4185,0
20230713,172300,200050620,4185,4185,4185,4185,0
20230713,172200,200050620,4185,4185,4185,4185,0
20230713,172100,200050620,4185,4185,4185,4185,0
20230713,172000,200050620,4185,4185,4185,4185,0
20230713,171900,200050620,4185,4185,4185,4185,0
20230713,171800,200050620,4185,4185,4185,4185,0
20230713,171700,200050620,4185,4185,4185,4185,1958
20230713,171600,200050620,4185,4185,4185,4185,0
20230713,171500,200050620,4185,4185,4185,4185,0
20230713,171400,200050620,4185,4185,4185,4185,0
20230713,171300,200050620,4185,4185,4185,4185,0
20230713,171200,200050620,4185,4185,4185,4185,0
20230713,171100,200050620,4185,4185,4185,4185,0
20230713,171000,200050620,4185,4185,4185,4185,0
20230713,170900,200050620,4185,4185,4185,4185,0
20230713,170800,200050620,4185,4185,4185,4185,0
20230713,170700,200050620,4185,4185,4185,4185,0
20230713,170600,200050620,4185,4185,4185,4185,0
20230713,170500,200050620,4185,4185,4185,4185,0
20230713,170400,200050620,4185,4185,4185,4185,0
20230713,170300,200050620,4185,4185,4185,4185,0
20230713,170200,200050620,4185,4185,4185,4185,0
20230713,170100,200050620,4185,4185,4185,4185,0
20230713,170000,200050620,4185,4185,4185,4185,0
20230713,165900,200050620,4185,4185,4185,4185,0
20230713,165800,200050620,4185,4185,4185,4185,0
20230713,165700,200050620,4185,4185,4185,4185,0
20230713,165600,200050620,4185,4185,4185,4185,0
20230713,165500,200050620,4185,4185,4185,4185,0
20230713,165400,200050620,4185,4185,4185,4185,0
20230713,165300,200050620,4185,4185,4185,4185,0
20230713,165200,200050620,4185,4185,4185,4185,0
20230713,165100,200050620,4185,4185,4185,4185,0
20230713,165000,200050620,4185,4185,4185,4185,0
20230713,164900,200050620,4185,4185,4185,4185,0
20230713,164800,200050620,4185,4185,4185,4185,0
20230713,164700,200050620,4185,4185,4185,4185,1958
20230713,164600,200050620,4185,4185,4185,4185,0
20230713,164500,200050620,4185,4185,4185,4185,0
20230713,164400,200050620,4185,4185,4185,4185,0
20230713,164300,200050620,4185,4185,4185,4185,0
20230713,164200,200050620,4185,4185,4185,4185,0
20230713,164100,200050620,4185,4185,4185,4185,0
20230713,164000,200050620,4185,4185,4185,4185,0
20230713,163900,200050620,4185,4185,4185,4185,0
20230713,163800,200050620,4185,4185,4185,4185,0
20230713,163700,200050620,4185,4185,4185,4185,0
20230713,163600,200050620,4185,4185,4185,4185,0
20230713,163500,200050620,4185,4185,4185,4185,0
20230713,163400,200050620,4185,4185,4185,4185,0
20230713,163300,200050620,4185,4185,4185,4185,0
20230713,163200,200050620,4185,4185,4185,4185,0
20230713,163100,200050620,4185,4185,4185,4185,0
20230713,163000,200050620,4185,4185,4185,4185,0
20230713,162900,200050620,4185,4185,4185,4185,0
20230713,162800,200050620,4185,4185,4185,4185,0
20230713,162700,200050620,4185,4185,4185,4185,0
20230713,162600,200050620,4185,4185,4185,4185,0
20230713,162500,200050620,4185,4185,4185,4185,0
20230713,162400,200050620,4185,4185,4185,4185,0
20230713,162300,200050620,4185,4185,4185,4185,0
20230713,162200,200050620,4185,4185,4185,4185,0
20230713,162100,200050620,4185,4185,4185,4185,0
20230713,162000,200050620,4185,4185,4185,4185,0
20230713,161900,200050620,4185,4185,4185,4185,0
20230713,161800,200050620,4185,4185,4185,4185,0
20230713,161700,200050620,4185,4185,4185,4185,1958
20230713,161600,200050620,4185,4185,4185,4185,0
20230713,161500,200050620,4185,4185,4185,4185,0
20230713,161400,200050620,4185,4185,4185,4185,0
20230713,161300,200050620,4185,4185,4185,4185,0
20230713,161200,200050620,4185,4185,4185,4185,0
20230713,161100,200050620,4185,4185,4185,4185,0
20230713,161000,200050620,4185,4185,4185,4185,0
20230713,160900,200050620,4185,4185,4185,4185,0
20230713,160800,200050620,4185,4185,4185,4185,0
20230713,160700,200050620,4185,4185,4185,4185,0
20230713,160600,200050620,4185,4185,4185,4185,0
20230713,160500,200050620,4185,4185,4185,4185,0
20230713,160400,200050620,4185,4185,4185,4185,0
20230713,160300,200050620,4185,4185,4185,4185,0
20230713,160200,200050620,4185,4185,4185,4185,0
20230713,160100,200050620,4185,4185,4185,4185,0
20230713,160000,200050620,4185,4185,4185,4185,0
20230713,155900,200050620,4185,4185,4185,4185,0
20230713,155800,200050620,4185,4185,4185,4185,0
20230713,155700,200050620,4185,4185,4185,4185,0
20230713,155600,200050620,4185,4185,4185,4185,0
20230713,155500,200050620,4185,4185,4185,4185,0
20230713,155400,200050620,4185,4185,4185,4185,0
20230713,155300,200050620,4185,4185,4185,4185,0
20230713,155200,200050620,4185,4185,4185,4185,0
20230713,155100,200050620,4185,4185,4185,4185,0
20230713,155000,200050620,4185,4185,4185,4185,0
20230713,154900,200050620,4185,4185,4185,4185,0
20230713,154800,200050620,4185,4185,4185,4185,0
20230713,154700,200050620,4185,4185,4185,4185,1958
20230713,154600,200050620,4185,4185,4185,4185,0
20230713,154500,200050620,4185,4185,4185,4185,0
20230713,154400,200050620,4185,4185,4185,4185,0
20230713,154300,200050620,4185,4185,4185,4185,0
20230713,154200,200050620,4185,4185,4185,4185,0
20230713,154100,200050620,4185,4185,4185,4185,0
20230713,154000,200050620,4185,4185,4185,4185,0
20230713,153900,200050620,4185,4185,4185,4185,0
20230713,153800,200050620,4185,4185,4185,4185,0
20230713,153700,200050620,4185,4185,4185,4185,0
20230713,153600,200050620,4185,4185,4185,4185,0
20230713,153500,200050620,4185,4185,4185,4185,0
20230713,153400,200050620,4185,4185,4185,4185,0
20230713,153300,200050620,4185,4185,4185,4185,0
20230713,153200,200050620,4185,4185,4185,4185,0
20230713,153100,200050620,4185,4185,4185,4185,0
20230713,153000,200050620,4185,4185,4185,4185,1958
20230713,152900,191856390,4160,4160,4160,4160,0
20230713,152800,191856390,4160,4160,4160,4160,0
20230713,152700,191856390,4160,4160,4160,4160,0
20230713,152600,191856390,4160,4160,4160,4160,0
20230713,152500,191856390,4160,4160,4160,4160,0
20230713,152400,191856390,4160,4160,4160,4160,0
20230713,152300,191856390,4160,4160,4160,4160,0
20230713,152200,191856390,4160,4160,4160,4160,0
20230713,152100,191856390,4160,4160,4160,4160,0
20230713,152000,191856390,4160,4160,4160,4160,0
20230713,151900,191856390,4160,4160,4160,4160,1
20230713,151800,191852230,4160,4160,4160,4160,0
20230713,151700,191852230,4160,4155,4160,4155,6
20230713,151600,191827290,4155,4140,4155,4140,146
20230713,151500,191222835,4140,4140,4140,4140,2355
20230713,151400,181473135,4160,4170,4170,4130,2767
20230713,151300,170019145,4160,4160,4160,4160,24
20230713,151200,169919305,4160,4140,4160,4135,2799
20230713,151100,158335195,4140,4140,4140,4140,108
20230713,151000,157888075,4140,4150,4150,4140,2863
20230713,150900,146033965,4170,4150,4170,4150,11
20230713,150800,145988195,4150,4150,4150,4150,83
20230713,150700,145643745,4170,4170,4170,4170,1
20230713,150600,145639575,4165,4165,4165,4160,118
20230713,150500,145148625,4165,4165,4165,4165,1
20230713,150400,145144460,4160,4160,4160,4160,5
20230713,150300,145123660,4170,4170,4170,4170,0
20230713,150200,145123660,4170,4170,4170,4170,9
20230713,150100,145086130,4160,4160,4160,4160,31
20230713,150000,144957170,4160,4160,4160,4160,0
20230713,145900,144957170,4160,4160,4160,4160,14
20230713,145800,144898930,4160,4160,4160,4160,0
20230713,145700,144898930,4160,4160,4160,4160,0
20230713,145600,144898930,4160,4160,4160,4140,136
20230713,145500,144333760,4170,4170,4170,4170,5
20230713,145400,144312910,4175,4165,4175,4145,1408
20230713,145300,138468960,4175,4175,4175,4165,12
20230713,145200,138418960,4170,4175,4175,4170,110
20230713,145100,137960195,4175,4175,4175,4175,6
20230713,145000,137935145,4175,4175,4175,4175,0
20230713,144900,137935145,4175,4170,4175,4170,30
20230713,144800,137810040,4170,4170,4170,4170,13
20230713,144700,137755830,4170,4170,4170,4170,0
20230713,144600,137755830,4170,4170,4170,4170,1
20230713,144500,137751660,4170,4170,4170,4170,0
20230713,144400,137751660,4170,4170,4170,4170,12
20230713,144300,137701620,4170,4170,4170,4170,0
20230713,144200,137701620,4170,4170,4170,4170,0
20230713,144100,137701620,4170,4170,4170,4170,9
20230713,144000,137664090,4170,4170,4170,4170,35
20230713,143900,137518140,4175,4175,4175,4175,11
20230713,143800,137472215,4175,4175,4175,4175,0
20230713,143700,137472215,4175,4175,4175,4175,14
20230713,143600,137413765,4175,4175,4175,4175,0
20230713,143500,137413765,4175,4175,4175,4175,0
20230713,143400,137413765,4175,4175,4175,4175,1
20230713,143300,137409590,4175,4175,4175,4175,13
20230713,143200,137355315,4175,4175,4175,4175,0
20230713,143100,137355315,4175,4175,4175,4175,0
20230713,143000,137355315,4175,4175,4175,4175,9
20230713,142900,137317740,4175,4170,4175,4170,98
20230713,142800,136909075,4170,4170,4170,4170,1
20230713,142700,136904905,4175,4175,4175,4175,1
20230713,142600,136900730,4170,4170,4170,4170,6
20230713,142500,136875710,4175,4175,4175,4175,0
20230713,142400,136875710,4175,4175,4175,4175,0
20230713,142300,136875710,4175,4175,4175,4175,13
20230713,142200,136821435,4175,4170,4175,4170,105
20230713,142100,136383580,4175,4175,4175,4175,0
20230713,142000,136383580,4175,4175,4175,4175,0
20230713,141900,136383580,4175,4175,4175,4175,8
20230713,141800,136350180,4175,4175,4175,4175,0
20230713,141700,136350180,4175,4170,4175,4170,105
20230713,141600,135912325,4175,4175,4175,4175,1
20230713,141500,135908150,4175,4175,4175,4175,13
20230713,141400,135853875,4175,4170,4175,4170,3
20230713,141300,135841355,4170,4170,4170,4170,100
20230713,141200,135424355,4175,4175,4175,4175,14
20230713,141100,135365905,4175,4170,4175,4160,125
20230713,141000,134844875,4175,4175,4175,4175,0
20230713,140900,134844875,4175,4175,4175,4175,27
20230713,140800,134732150,4175,4175,4175,4175,4
20230713,140700,134715450,4175,4175,4175,4175,0
20230713,140600,134715450,4175,4175,4175,4175,101
20230713,140500,134293775,4175,4175,4175,4175,11
20230713,140400,134247850,4175,4175,4175,4175,0
20230713,140300,134247850,4175,4175,4175,4175,102
20230713,140200,133822000,4175,4175,4175,4175,0
20230713,140100,133822000,4175,4175,4175,4175,7
20230713,140000,133792775,4175,4175,4175,4175,101
20230713,135900,133371100,4175,4175,4175,4175,0
20230713,135800,133371100,4175,4175,4175,4175,1
20230713,135700,133366925,4175,4170,4175,4170,139
20230713,135600,132787260,4170,4170,4170,4170,121
20230713,135500,132282690,4175,4175,4175,4175,0
20230713,135400,132282690,4175,4175,4175,4175,6
20230713,135300,132257640,4175,4175,4175,4175,0
20230713,135200,132257640,4175,4175,4175,4175,0
20230713,135100,132257640,4175,4175,4175,4175,0
20230713,135000,132257640,4175,4175,4175,4175,12
20230713,134900,132207540,4175,4170,4175,4170,101
20230713,134800,131786365,4170,4170,4170,4170,0
20230713,134700,131786365,4170,4170,4170,4170,7
20230713,134600,131757175,4170,4170,4170,4170,104
20230713,134500,131323495,4170,4160,4170,4160,2
20230713,134400,131315165,4170,4165,4170,4165,101
20230713,134300,130894495,4165,4165,4165,4165,6
20230713,134200,130869505,4165,4165,4165,4165,1
20230713,134100,130865340,4170,4170,4170,4170,0
20230713,134000,130865340,4170,4170,4170,4170,1
20230713,133900,130861170,4170,4170,4170,4170,8
20230713,133800,130827810,4170,4150,4170,4145,439
20230713,133700,129007490,4170,4170,4170,4170,1
20230713,133600,129003320,4170,4170,4170,4170,7
20230713,133500,128974130,4170,4170,4170,4170,0
20230713,133400,128974130,4170,4170,4170,4170,0
20230713,133300,128974130,4170,4170,4170,4170,0
20230713,133200,128974130,4170,4170,4170,4170,12
20230713,133100,128924090,4170,4170,4170,4170,1
20230713,133000,128919920,4170,4170,4170,4170,101
20230713,132900,128498750,4170,4170,4170,4170,9
20230713,132800,128461220,4170,4150,4170,4150,24
20230713,132700,128361600,4170,4170,4170,4170,0
20230713,132600,128361600,4170,4150,4170,4145,571
20230713,132500,125992970,4175,4175,4175,4175,105
20230713,132400,125554595,4175,4175,4175,4175,0
20230713,132300,125554595,4175,4175,4175,4175,0
20230713,132200,125554595,4175,4175,4175,4175,1
20230713,132100,125550420,4175,4175,4175,4175,6
20230713,132000,125525370,4175,4175,4175,4175,1
20230713,131900,125521195,4150,4150,4150,4150,10
20230713,131800,125479695,4175,4175,4175,4175,18
20230713,131700,125404545,4175,4175,4175,4175,1
20230713,131600,125400370,4175,4175,4175,4175,0
20230713,131500,125400370,4175,4175,4175,4175,0
20230713,131400,125400370,4175,4175,4175,4175,8
20230713,131300,125366970,4175,4175,4175,4175,0
20230713,131200,125366970,4175,4175,4175,4175,121
20230713,131100,124861795,4175,4175,4175,4175,9
20230713,131000,124824220,4175,4175,4175,4175,0
20230713,130900,124824220,4175,4175,4175,4175,0
20230713,130800,124824220,4175,4175,4175,4175,0
20230713,130700,124824220,4175,4175,4175,4175,4
20230713,130600,124807520,4175,4160,4175,4150,1002
20230713,130500,120644065,4175,4175,4175,4175,0
20230713,130400,120644065,4175,4170,4175,4160,101
20230713,130300,120223210,4175,4175,4175,4175,11
20230713,130200,120177285,4175,4170,4175,4170,11
20230713,130100,120131410,4175,4175,4175,4175,0
20230713,130000,120131410,4175,4175,4175,4175,10
20230713,125900,120089660,4175,4175,4175,4175,0
20230713,125800,120089660,4175,4170,4175,4170,82
20230713,125700,119747715,4175,4175,4175,4175,2
20230713,125600,119739365,4175,4175,4175,4175,104
20230713,125500,119305165,4175,4175,4175,4175,0
20230713,125400,119305165,4175,4175,4175,4175,0
20230713,125300,119305165,4175,4175,4175,4175,46
20230713,125200,119113115,4175,4175,4175,4175,101
20230713,125100,118691440,4175,4175,4175,4175,0
20230713,125000,118691440,4175,4175,4175,4175,0
20230713,124900,118691440,4175,4175,4175,4175,12
20230713,124800,118641340,4175,4175,4175,4175,0
20230713,124700,118641340,4175,4175,4175,4175,1
20230713,124600,118637165,4165,4175,4175,4165,104
20230713,124500,118203995,4175,4175,4175,4175,5
20230713,124400,118183120,4175,4175,4175,4175,0
20230713,124300,118183120,4175,4175,4175,4175,0
20230713,124200,118183120,4175,4170,4175,4165,31
20230713,124100,118053865,4175,4170,4175,4170,2
20230713,124000,118045520,4170,4170,4170,4170,4
20230713,123900,118028840,4175,4175,4175,4175,0
20230713,123800,118028840,4175,4175,4175,4175,9
20230713,123700,117991265,4175,4175,4175,4175,12
20230713,123600,117941165,4180,4180,4180,4180,0
20230713,123500,117941165,4180,4180,4180,4180,4
20230713,123400,117924445,4180,4180,4180,4180,0
20230713,123300,117924445,4180,4180,4180,4180,0
20230713,123200,117924445,4180,4180,4180,4180,0
20230713,123100,117924445,4180,4175,4180,4175,12
20230713,123000,117874340,4180,4180,4180,4180,109
20230713,122900,117418720,4175,4175,4175,4175,21
20230713,122800,117331045,4180,4180,4180,4180,1
20230713,122700,117326865,4180,4180,4180,4180,9
20230713,122600,117289245,4180,4180,4180,4180,0
20230713,122500,117289245,4180,4180,4180,4180,0
20230713,122400,117289245,4180,4180,4180,4180,6
20230713,122300,117264165,4180,4180,4180,4180,0
20230713,122200,117264165,4180,4180,4180,4180,0
20230713,122100,117264165,4180,4180,4180,4180,0
20230713,122000,117264165,4180,4165,4180,4165,103
20230713,121900,116835155,4165,4170,4170,4165,398
20230713,121800,115177215,4180,4180,4180,4180,0
20230713,121700,115177215,4180,4170,4180,4170,83
20230713,121600,114831095,4170,4170,4170,4170,18
20230713,121500,114756035,4180,4170,4180,4165,30
20230713,121400,114630980,4180,4165,4180,4165,46
20230713,121300,114439375,4180,4180,4180,4180,10
20230713,121200,114397575,4180,4180,4180,4180,0
20230713,121100,114397575,4180,4180,4180,4180,0
20230713,121000,114397575,4180,4180,4180,4180,1
20230713,120900,114393395,4180,4180,4180,4180,4
20230713,120800,114376675,4165,4165,4165,4165,0
20230713,120700,114376675,4165,4165,4165,4165,0
20230713,120600,114376675,4165,4180,4180,4165,33
20230713,120500,114239035,4180,4180,4180,4180,0
20230713,120400,114239035,4180,4180,4180,4180,0
20230713,120300,114239035,4180,4180,4180,4180,0
20230713,120200,114239035,4180,4180,4180,4180,15
20230713,120100,114176335,4180,4180,4180,4180,1
20230713,120000,114172155,4180,4180,4180,4180,0
20230713,115900,114172155,4180,4180,4180,4180,5
20230713,115800,114151255,4180,4180,4180,4180,1
20230713,115700,114147075,4180,4165,4180,4165,61
20230713,115600,113892995,4175,4175,4175,4175,8
20230713,115500,113859595,4175,4175,4175,4175,1
20230713,115400,113855420,4180,4180,4180,4180,81
20230713,115300,113516840,4180,4180,4180,4180,0
20230713,115200,113516840,4180,4180,4180,4180,1
20230713,115100,113512660,4180,4180,4180,4180,12
20230713,115000,113462500,4180,4180,4180,4180,1
20230713,114900,113458320,4185,4170,4185,4170,585
20230713,114800,111013705,4170,4170,4170,4170,61
20230713,114700,110759335,4180,4180,4180,4180,0
20230713,114600,110759335,4180,4180,4180,4180,0
20230713,114500,110759335,4180,4180,4180,4180,0
20230713,114400,110759335,4180,4180,4180,4180,6
20230713,114300,110734255,4180,4180,4180,4180,21
20230713,114200,110646475,4180,4180,4180,4180,0
20230713,114100,110646475,4180,4180,4180,4180,14
20230713,114000,110587955,4180,4180,4180,4180,0
20230713,113900,110587955,4180,4180,4180,4180,1
20230713,113800,110583775,4180,4180,4180,4180,2
20230713,113700,110575415,4180,4180,4180,4180,8
20230713,113600,110541975,4180,4180,4180,4180,0
20230713,113500,110541975,4180,4180,4180,4180,0
20230713,113400,110541975,4180,4180,4180,4180,1
20230713,113300,110537795,4180,4180,4180,4180,7
20230713,113200,110508535,4180,4180,4180,4180,0
20230713,113100,110508535,4180,4180,4180,4180,0
20230713,113000,110508535,4180,4180,4180,4180,4
20230713,112900,110491815,4180,4180,4180,4180,1
20230713,112800,110487635,4180,4180,4180,4180,0
20230713,112700,110487635,4180,4180,4180,4180,1
20230713,112600,110483455,4180,4180,4180,4180,5
20230713,112500,110462555,4180,4170,4180,4170,301
20230713,112400,109207375,4180,4180,4180,4180,0
20230713,112300,109207375,4180,4180,4180,4180,5
20230713,112200,109186475,4180,4180,4180,4180,0
20230713,112100,109186475,4180,4180,4180,4170,97
20230713,112000,108781965,4180,4180,4180,4180,1
20230713,111900,108777785,4180,4180,4180,4180,308
20230713,111800,107490345,4180,4175,4180,4175,55
20230713,111700,107260715,4180,4180,4180,4180,0
20230713,111600,107260715,4180,4180,4180,4180,2
20230713,111500,107252355,4180,4180,4180,4180,5
20230713,111400,107231455,4180,4180,4180,4180,0
20230713,111300,107231455,4180,4180,4180,4180,1
20230713,111200,107227275,4180,4180,4180,4180,12
20230713,111100,107177115,4185,4185,4185,4185,0
20230713,111000,107177115,4185,4185,4185,4185,0
20230713,110900,107177115,4185,4185,4185,4185,1
20230713,110800,107172930,4185,4185,4185,4185,7
20230713,110700,107143635,4185,4185,4185,4185,0
20230713,110600,107143635,4185,4185,4185,4185,1
20230713,110500,107139450,4185,4185,4185,4185,3
20230713,110400,107126895,4185,4185,4185,4185,1
20230713,110300,107122710,4185,4185,4185,4185,1
20230713,110200,107118525,4190,4190,4190,4190,1
20230713,110100,107114335,4190,4190,4190,4190,11
20230713,110000,107068245,4190,4190,4190,4190,0
20230713,105900,107068245,4190,4190,4190,4190,0
20230713,105800,107068245,4190,4190,4190,4190,1
20230713,105700,107064055,4190,4190,4190,4190,12
20230713,105600,107013775,4190,4190,4190,4190,0
20230713,105500,107013775,4190,4190,4190,4190,0
20230713,105400,107013775,4190,4190,4190,4190,12
20230713,105300,106963495,4190,4190,4190,4190,0
20230713,105200,106963495,4190,4175,4190,4175,14
20230713,105100,106905030,4180,4180,4180,4180,3
20230713,105000,106892490,4185,4185,4190,4185,8
20230713,104900,106859005,4185,4185,4185,4185,0
20230713,104800,106859005,4185,4185,4185,4185,0
20230713,104700,106859005,4185,4180,4185,4180,4
20230713,104600,106842280,4180,4175,4180,4175,70
20230713,104500,106550025,4180,4185,4185,4180,2
20230713,104400,106541660,4190,4190,4190,4190,0
20230713,104300,106541660,4190,4190,4190,4190,9
20230713,104200,106503950,4190,4190,4190,4190,0
20230713,104100,106503950,4190,4190,4190,4190,0
20230713,104000,106503950,4190,4190,4190,4190,1
20230713,103900,106499760,4190,4190,4190,4190,9
20230713,103800,106462050,4190,4190,4190,4190,3
20230713,103700,106449480,4190,4190,4190,4190,12
20230713,103600,106399200,4190,4190,4190,4190,11
20230713,103500,106353110,4195,4195,4195,4195,0
20230713,103400,106353110,4195,4195,4195,4195,0
20230713,103300,106353110,4195,4195,4195,4195,0
20230713,103200,106353110,4195,4195,4195,4195,10
20230713,103100,106311160,4195,4170,4195,4170,299
20230713,103000,105064280,4195,4195,4195,4195,0
20230713,102900,105064280,4195,4195,4195,4195,5
20230713,102800,105043305,4195,4195,4195,4195,1
20230713,102700,105039110,4195,4195,4195,4195,0
20230713,102600,105039110,4195,4195,4195,4190,1736
20230713,102500,97765120,4195,4195,4195,4195,36
20230713,102400,97614100,4195,4195,4195,4195,0
20230713,102300,97614100,4195,4190,4195,4190,1703
20230713,102200,90478515,4190,4190,4190,4190,2
20230713,102100,90470135,4190,4190,4190,4190,13
20230713,102000,90415665,4190,4190,4190,4190,1
20230713,101900,90411475,4190,4190,4190,4190,1
20230713,101800,90407285,4190,4190,4190,4190,9
20230713,101700,90369575,4190,4190,4190,4190,0
20230713,101600,90369575,4190,4190,4190,4190,0
20230713,101500,90369575,4190,4190,4190,4190,17
20230713,101400,90298345,4190,4185,4190,4185,236
20230713,101300,89310675,4185,4185,4185,4185,24
20230713,101200,89210235,4185,4185,4185,4185,1
20230713,101100,89206050,4185,4185,4185,4185,5
20230713,101000,89185125,4185,4185,4185,4185,0
20230713,100900,89185125,4185,4180,4185,4180,293
20230713,100800,87960380,4180,4150,4180,4150,111
20230713,100700,87499700,4180,4180,4180,4180,10
20230713,100600,87457900,4180,4180,4180,4180,0
20230713,100500,87457900,4180,4180,4180,4180,0
20230713,100400,87457900,4180,4180,4180,4180,1
20230713,100300,87453720,4180,4180,4180,4180,10
20230713,100200,87411920,4180,4180,4180,4180,0
20230713,100100,87411920,4180,4180,4180,4180,0
20230713,100000,87411920,4180,4180,4180,4180,7
20230713,095900,87382660,4180,4180,4180,4180,11
20230713,095800,87336680,4180,4180,4180,4180,0
20230713,095700,87336680,4180,4180,4180,4180,1
20230713,095600,87332500,4180,4180,4180,4180,12
20230713,095500,87282340,4180,4180,4180,4180,1
20230713,095400,87278160,4180,4180,4180,4180,0
20230713,095300,87278160,4180,4180,4180,4180,11
20230713,095200,87232180,4180,4180,4180,4180,0
20230713,095100,87232180,4180,4180,4180,4180,1
20230713,095000,87228000,4155,4155,4155,4155,0
20230713,094900,87228000,4155,4155,4155,4155,7
20230713,094800,87198915,4155,4180,4180,4155,11
20230713,094700,87153160,4180,4180,4180,4180,1
20230713,094600,87148980,4180,4180,4180,4180,1
20230713,094500,87144800,4180,4175,4180,4175,20
20230713,094400,87061220,4175,4150,4175,4150,347
20230713,094300,85621120,4150,4150,4150,4150,0
20230713,094200,85621120,4150,4150,4150,4150,32
20230713,094100,85488320,4150,4150,4150,4150,100
20230713,094000,85073320,4150,4150,4150,4150,64
20230713,093900,84807720,4150,4150,4150,4150,205
20230713,093800,83956970,4150,4150,4150,4150,1756
20230713,093700,76669570,4150,4150,4150,4150,0
20230713,093600,76669570,4150,4150,4150,4150,0
20230713,093500,76669570,4150,4150,4150,4150,493
20230713,093400,74623620,4150,4150,4150,4150,5
20230713,093300,74602870,4130,4130,4130,4130,22
20230713,093200,74512010,4130,4130,4130,4130,953
20230713,093100,70576120,4130,4135,4135,4130,710
20230713,093000,67643790,4130,4130,4130,4130,0
20230713,092900,67643790,4130,4130,4130,4130,114
20230713,092800,67172970,4130,4130,4130,4125,81
20230713,092700,66838590,4130,4150,4150,4130,3863
20230713,092600,50862030,4150,4150,4150,4150,134
20230713,092500,50305930,4175,4175,4175,4175,2
20230713,092400,50297580,4175,4150,4175,4150,207
20230713,092300,49438405,4150,4150,4150,4150,459
20230713,092200,47533555,4150,4145,4150,4145,412
20230713,092100,45825705,4145,4150,4150,4140,754
20230713,092000,42699690,4150,4145,4150,4145,664
20230713,091900,39947340,4150,4150,4150,4150,160
20230713,091800,39283340,4150,4170,4175,4150,1017
20230713,091700,35061545,4175,4175,4175,4175,13
20230713,091600,35007270,4175,4175,4175,4175,1
20230713,091500,35003095,4150,4150,4150,4150,798
20230713,091400,31691395,4150,4150,4185,4150,2304
20230713,091300,22126705,4180,4180,4180,4180,9
20230713,091200,22089085,4150,4170,4185,4145,4604
20230713,091100,2972240,4175,4175,4175,4175,75
20230713,091000,2659115,4180,4180,4180,4180,105
20230713,090900,2220215,4190,4190,4190,4190,10
20230713,090800,2178315,4190,4190,4190,4190,1
20230713,090700,2174125,4190,4190,4190,4190,1
20230713,090600,2169935,4185,4185,4190,4180,243
20230713,090500,1153995,4195,4195,4195,4195,0
20230713,090400,1153995,4195,4180,4195,4180,201
20230713,090300,313800,4200,4200,4200,4200,0
20230713,090200,313800,4200,4200,4200,4200,14
20230713,090100,255000,4180,4180,4180,4180,32
20230713,090000,121240,4200,4180,4200,4180,29