KissMeData/093380/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,195300,72015805,4255,4255,4255,4255,2730
20230713,195200,72015805,4255,4255,4255,4255,0
20230713,195100,72015805,4255,4255,4255,4255,0
20230713,195000,72015805,4255,4255,4255,4255,0
20230713,194900,72015805,4255,4255,4255,4255,0
20230713,194800,72015805,4255,4255,4255,4255,0
20230713,194700,72015805,4255,4255,4255,4255,0
20230713,194600,72015805,4255,4255,4255,4255,0
20230713,194500,72015805,4255,4255,4255,4255,0
20230713,194400,72015805,4255,4255,4255,4255,0
20230713,194300,72015805,4255,4255,4255,4255,0
20230713,194200,72015805,4255,4255,4255,4255,0
20230713,194100,72015805,4255,4255,4255,4255,0
20230713,194000,72015805,4255,4255,4255,4255,0
20230713,193900,72015805,4255,4255,4255,4255,0
20230713,193800,72015805,4255,4255,4255,4255,0
20230713,193700,72015805,4255,4255,4255,4255,0
20230713,193600,72015805,4255,4255,4255,4255,0
20230713,193500,72015805,4255,4255,4255,4255,0
20230713,193400,72015805,4255,4255,4255,4255,0
20230713,193300,72015805,4255,4255,4255,4255,0
20230713,193200,72015805,4255,4255,4255,4255,0
20230713,193100,72015805,4255,4255,4255,4255,0
20230713,193000,72015805,4255,4255,4255,4255,0
20230713,192900,72015805,4255,4255,4255,4255,0
20230713,192800,72015805,4255,4255,4255,4255,0
20230713,192700,72015805,4255,4255,4255,4255,0
20230713,192600,72015805,4255,4255,4255,4255,0
20230713,192500,72015805,4255,4255,4255,4255,0
20230713,192400,72015805,4255,4255,4255,4255,0
20230713,192300,72015805,4255,4255,4255,4255,2730
20230713,192200,72015805,4255,4255,4255,4255,0
20230713,192100,72015805,4255,4255,4255,4255,0
20230713,192000,72015805,4255,4255,4255,4255,0
20230713,191900,72015805,4255,4255,4255,4255,0
20230713,191800,72015805,4255,4255,4255,4255,0
20230713,191700,72015805,4255,4255,4255,4255,0
20230713,191600,72015805,4255,4255,4255,4255,0
20230713,191500,72015805,4255,4255,4255,4255,0
20230713,191400,72015805,4255,4255,4255,4255,0
20230713,191300,72015805,4255,4255,4255,4255,0
20230713,191200,72015805,4255,4255,4255,4255,0
20230713,191100,72015805,4255,4255,4255,4255,0
20230713,191000,72015805,4255,4255,4255,4255,0
20230713,190900,72015805,4255,4255,4255,4255,0
20230713,190800,72015805,4255,4255,4255,4255,0
20230713,190700,72015805,4255,4255,4255,4255,0
20230713,190600,72015805,4255,4255,4255,4255,0
20230713,190500,72015805,4255,4255,4255,4255,0
20230713,190400,72015805,4255,4255,4255,4255,0
20230713,190300,72015805,4255,4255,4255,4255,0
20230713,190200,72015805,4255,4255,4255,4255,0
20230713,190100,72015805,4255,4255,4255,4255,0
20230713,190000,72015805,4255,4255,4255,4255,0
20230713,185900,72015805,4255,4255,4255,4255,0
20230713,185800,72015805,4255,4255,4255,4255,0
20230713,185700,72015805,4255,4255,4255,4255,0
20230713,185600,72015805,4255,4255,4255,4255,0
20230713,185500,72015805,4255,4255,4255,4255,0
20230713,185400,72015805,4255,4255,4255,4255,0
20230713,185300,72015805,4255,4255,4255,4255,2730
20230713,185200,72015805,4255,4255,4255,4255,0
20230713,185100,72015805,4255,4255,4255,4255,0
20230713,185000,72015805,4255,4255,4255,4255,0
20230713,184900,72015805,4255,4255,4255,4255,0
20230713,184800,72015805,4255,4255,4255,4255,0
20230713,184700,72015805,4255,4255,4255,4255,0
20230713,184600,72015805,4255,4255,4255,4255,0
20230713,184500,72015805,4255,4255,4255,4255,0
20230713,184400,72015805,4255,4255,4255,4255,0
20230713,184300,72015805,4255,4255,4255,4255,0
20230713,184200,72015805,4255,4255,4255,4255,0
20230713,184100,72015805,4255,4255,4255,4255,0
20230713,184000,72015805,4255,4255,4255,4255,0
20230713,183900,72015805,4255,4255,4255,4255,0
20230713,183800,72015805,4255,4255,4255,4255,0
20230713,183700,72015805,4255,4255,4255,4255,0
20230713,183600,72015805,4255,4255,4255,4255,0
20230713,183500,72015805,4255,4255,4255,4255,0
20230713,183400,72015805,4255,4255,4255,4255,0
20230713,183300,72015805,4255,4255,4255,4255,0
20230713,183200,72015805,4255,4255,4255,4255,0
20230713,183100,72015805,4255,4255,4255,4255,0
20230713,183000,72015805,4255,4255,4255,4255,0
20230713,182900,72015805,4255,4255,4255,4255,0
20230713,182800,72015805,4255,4255,4255,4255,0
20230713,182700,72015805,4255,4255,4255,4255,0
20230713,182600,72015805,4255,4255,4255,4255,0
20230713,182500,72015805,4255,4255,4255,4255,0
20230713,182400,72015805,4255,4255,4255,4255,0
20230713,182300,72015805,4255,4255,4255,4255,2730
20230713,182200,72015805,4255,4255,4255,4255,0
20230713,182100,72015805,4255,4255,4255,4255,0
20230713,182000,72015805,4255,4255,4255,4255,0
20230713,181900,72015805,4255,4255,4255,4255,0
20230713,181800,72015805,4255,4255,4255,4255,0
20230713,181700,72015805,4255,4255,4255,4255,0
20230713,181600,72015805,4255,4255,4255,4255,0
20230713,181500,72015805,4255,4255,4255,4255,0
20230713,181400,72015805,4255,4255,4255,4255,0
20230713,181300,72015805,4255,4255,4255,4255,0
20230713,181200,72015805,4255,4255,4255,4255,0
20230713,181100,72015805,4255,4255,4255,4255,0
20230713,181000,72015805,4255,4255,4255,4255,0
20230713,180900,72015805,4255,4255,4255,4255,0
20230713,180800,72015805,4255,4255,4255,4255,0
20230713,180700,72015805,4255,4255,4255,4255,0
20230713,180600,72015805,4255,4255,4255,4255,0
20230713,180500,72015805,4255,4255,4255,4255,0
20230713,180400,72015805,4255,4255,4255,4255,0
20230713,180300,72015805,4255,4255,4255,4255,0
20230713,180200,72015805,4255,4255,4255,4255,0
20230713,180100,72015805,4255,4255,4255,4255,0
20230713,180000,72015805,4255,4255,4255,4255,0
20230713,175900,72015805,4255,4255,4255,4255,0
20230713,175800,72015805,4255,4255,4255,4255,0
20230713,175700,72015805,4255,4255,4255,4255,0
20230713,175600,72015805,4255,4255,4255,4255,0
20230713,175500,72015805,4255,4255,4255,4255,0
20230713,175400,72015805,4255,4255,4255,4255,0
20230713,175300,72015805,4255,4255,4255,4255,2730
20230713,175200,72015805,4255,4255,4255,4255,0
20230713,175100,72015805,4255,4255,4255,4255,0
20230713,175000,72015805,4255,4255,4255,4255,0
20230713,174900,72015805,4255,4255,4255,4255,0
20230713,174800,72015805,4255,4255,4255,4255,0
20230713,174700,72015805,4255,4255,4255,4255,0
20230713,174600,72015805,4255,4255,4255,4255,0
20230713,174500,72015805,4255,4255,4255,4255,0
20230713,174400,72015805,4255,4255,4255,4255,0
20230713,174300,72015805,4255,4255,4255,4255,0
20230713,174200,72015805,4255,4255,4255,4255,0
20230713,174100,72015805,4255,4255,4255,4255,0
20230713,174000,72015805,4255,4255,4255,4255,0
20230713,173900,72015805,4255,4255,4255,4255,0
20230713,173800,72015805,4255,4255,4255,4255,0
20230713,173700,72015805,4255,4255,4255,4255,0
20230713,173600,72015805,4255,4255,4255,4255,0
20230713,173500,72015805,4255,4255,4255,4255,0
20230713,173400,72015805,4255,4255,4255,4255,0
20230713,173300,72015805,4255,4255,4255,4255,0
20230713,173200,72015805,4255,4255,4255,4255,0
20230713,173100,72015805,4255,4255,4255,4255,0
20230713,173000,72015805,4255,4255,4255,4255,0
20230713,172900,72015805,4255,4255,4255,4255,0
20230713,172800,72015805,4255,4255,4255,4255,0
20230713,172700,72015805,4255,4255,4255,4255,0
20230713,172600,72015805,4255,4255,4255,4255,0
20230713,172500,72015805,4255,4255,4255,4255,0
20230713,172400,72015805,4255,4255,4255,4255,0
20230713,172300,72015805,4255,4255,4255,4255,2730
20230713,172200,72015805,4255,4255,4255,4255,0
20230713,172100,72015805,4255,4255,4255,4255,0
20230713,172000,72015805,4255,4255,4255,4255,0
20230713,171900,72015805,4255,4255,4255,4255,0
20230713,171800,72015805,4255,4255,4255,4255,0
20230713,171700,72015805,4255,4255,4255,4255,0
20230713,171600,72015805,4255,4255,4255,4255,0
20230713,171500,72015805,4255,4255,4255,4255,0
20230713,171400,72015805,4255,4255,4255,4255,0
20230713,171300,72015805,4255,4255,4255,4255,0
20230713,171200,72015805,4255,4255,4255,4255,0
20230713,171100,72015805,4255,4255,4255,4255,0
20230713,171000,72015805,4255,4255,4255,4255,0
20230713,170900,72015805,4255,4255,4255,4255,0
20230713,170800,72015805,4255,4255,4255,4255,0
20230713,170700,72015805,4255,4255,4255,4255,0
20230713,170600,72015805,4255,4255,4255,4255,0
20230713,170500,72015805,4255,4255,4255,4255,0
20230713,170400,72015805,4255,4255,4255,4255,0
20230713,170300,72015805,4255,4255,4255,4255,0
20230713,170200,72015805,4255,4255,4255,4255,0
20230713,170100,72015805,4255,4255,4255,4255,0
20230713,170000,72015805,4255,4255,4255,4255,0
20230713,165900,72015805,4255,4255,4255,4255,0
20230713,165800,72015805,4255,4255,4255,4255,0
20230713,165700,72015805,4255,4255,4255,4255,0
20230713,165600,72015805,4255,4255,4255,4255,0
20230713,165500,72015805,4255,4255,4255,4255,0
20230713,165400,72015805,4255,4255,4255,4255,0
20230713,165300,72015805,4255,4255,4255,4255,2730
20230713,165200,72015805,4255,4255,4255,4255,0
20230713,165100,72015805,4255,4255,4255,4255,0
20230713,165000,72015805,4255,4255,4255,4255,0
20230713,164900,72015805,4255,4255,4255,4255,0
20230713,164800,72015805,4255,4255,4255,4255,0
20230713,164700,72015805,4255,4255,4255,4255,0
20230713,164600,72015805,4255,4255,4255,4255,0
20230713,164500,72015805,4255,4255,4255,4255,0
20230713,164400,72015805,4255,4255,4255,4255,0
20230713,164300,72015805,4255,4255,4255,4255,0
20230713,164200,72015805,4255,4255,4255,4255,0
20230713,164100,72015805,4255,4255,4255,4255,0
20230713,164000,72015805,4255,4255,4255,4255,0
20230713,163900,72015805,4255,4255,4255,4255,0
20230713,163800,72015805,4255,4255,4255,4255,0
20230713,163700,72015805,4255,4255,4255,4255,0
20230713,163600,72015805,4255,4255,4255,4255,0
20230713,163500,72015805,4255,4255,4255,4255,0
20230713,163400,72015805,4255,4255,4255,4255,0
20230713,163300,72015805,4255,4255,4255,4255,0
20230713,163200,72015805,4255,4255,4255,4255,0
20230713,163100,72015805,4255,4255,4255,4255,0
20230713,163000,72015805,4255,4255,4255,4255,0
20230713,162900,72015805,4255,4255,4255,4255,0
20230713,162800,72015805,4255,4255,4255,4255,0
20230713,162700,72015805,4255,4255,4255,4255,0
20230713,162600,72015805,4255,4255,4255,4255,0
20230713,162500,72015805,4255,4255,4255,4255,0
20230713,162400,72015805,4255,4255,4255,4255,0
20230713,162300,72015805,4255,4255,4255,4255,2730
20230713,162200,72015805,4255,4255,4255,4255,0
20230713,162100,72015805,4255,4255,4255,4255,0
20230713,162000,72015805,4255,4255,4255,4255,0
20230713,161900,72015805,4255,4255,4255,4255,0
20230713,161800,72015805,4255,4255,4255,4255,0
20230713,161700,72015805,4255,4255,4255,4255,0
20230713,161600,72015805,4255,4255,4255,4255,0
20230713,161500,72015805,4255,4255,4255,4255,0
20230713,161400,72015805,4255,4255,4255,4255,0
20230713,161300,72015805,4255,4255,4255,4255,0
20230713,161200,72015805,4255,4255,4255,4255,0
20230713,161100,72015805,4255,4255,4255,4255,0
20230713,161000,72015805,4255,4255,4255,4255,0
20230713,160900,72015805,4255,4255,4255,4255,0
20230713,160800,72015805,4255,4255,4255,4255,0
20230713,160700,72015805,4255,4255,4255,4255,0
20230713,160600,72015805,4255,4255,4255,4255,0
20230713,160500,72015805,4255,4255,4255,4255,0
20230713,160400,72015805,4255,4255,4255,4255,0
20230713,160300,72015805,4255,4255,4255,4255,0
20230713,160200,72015805,4255,4255,4255,4255,0
20230713,160100,72015805,4255,4255,4255,4255,0
20230713,160000,72015805,4255,4255,4255,4255,0
20230713,155900,72015805,4255,4255,4255,4255,0
20230713,155800,72015805,4255,4255,4255,4255,0
20230713,155700,72015805,4255,4255,4255,4255,0
20230713,155600,72015805,4255,4255,4255,4255,0
20230713,155500,72015805,4255,4255,4255,4255,0
20230713,155400,72015805,4255,4255,4255,4255,0
20230713,155300,72015805,4255,4255,4255,4255,2730
20230713,155200,72015805,4255,4255,4255,4255,0
20230713,155100,72015805,4255,4255,4255,4255,0
20230713,155000,72015805,4255,4255,4255,4255,0
20230713,154900,72015805,4255,4255,4255,4255,0
20230713,154800,72015805,4255,4255,4255,4255,0
20230713,154700,72015805,4255,4255,4255,4255,0
20230713,154600,72015805,4255,4255,4255,4255,0
20230713,154500,72015805,4255,4255,4255,4255,0
20230713,154400,72015805,4255,4255,4255,4255,0
20230713,154300,72015805,4255,4255,4255,4255,0
20230713,154200,72015805,4255,4255,4255,4255,0
20230713,154100,72015805,4255,4255,4255,4255,0
20230713,154000,72015805,4255,4255,4255,4255,0
20230713,153900,72015805,4255,4255,4255,4255,0
20230713,153800,72015805,4255,4255,4255,4255,0
20230713,153700,72015805,4255,4255,4255,4255,0
20230713,153600,72015805,4255,4255,4255,4255,0
20230713,153500,72015805,4255,4255,4255,4255,0
20230713,153400,72015805,4255,4255,4255,4255,0
20230713,153300,72015805,4255,4255,4255,4255,0
20230713,153200,72015805,4255,4255,4255,4255,0
20230713,153100,72015805,4255,4255,4255,4255,0
20230713,153000,72015805,4255,4255,4255,4255,2730
20230713,152900,60399655,4230,4230,4230,4230,0
20230713,152800,60399655,4230,4230,4230,4230,0
20230713,152700,60399655,4230,4230,4230,4230,0
20230713,152600,60399655,4230,4230,4230,4230,0
20230713,152500,60399655,4230,4230,4230,4230,0
20230713,152400,60399655,4230,4230,4230,4230,0
20230713,152300,60399655,4230,4230,4230,4230,0
20230713,152200,60399655,4230,4230,4230,4230,0
20230713,152100,60399655,4230,4230,4230,4230,0
20230713,152000,60399655,4230,4230,4230,4230,0
20230713,151900,60399655,4230,4235,4250,4230,32
20230713,151800,60264115,4255,4225,4255,4210,2229
20230713,151700,50829740,4215,4215,4215,4215,0
20230713,151600,50829740,4215,4215,4215,4215,88
20230713,151500,50458820,4205,4215,4215,4205,2400
20230713,151400,40352540,4225,4225,4225,4225,0
20230713,151300,40352540,4225,4225,4225,4225,107
20230713,151200,39900465,4235,4235,4235,4235,0
20230713,151100,39900465,4235,4235,4235,4235,0
20230713,151000,39900465,4235,4235,4235,4235,0
20230713,150900,39900465,4235,4235,4235,4235,0
20230713,150800,39900465,4235,4235,4235,4235,0
20230713,150700,39900465,4235,4235,4235,4235,0
20230713,150600,39900465,4235,4235,4235,4235,0
20230713,150500,39900465,4235,4235,4235,4235,0
20230713,150400,39900465,4235,4235,4235,4235,0
20230713,150300,39900465,4235,4235,4235,4235,0
20230713,150200,39900465,4235,4235,4235,4235,2
20230713,150100,39891995,4220,4220,4220,4220,18
20230713,150000,39816035,4215,4220,4220,4215,59
20230713,145900,39567340,4220,4220,4220,4220,6
20230713,145800,39542020,4220,4225,4240,4220,161
20230713,145700,38862370,4240,4240,4240,4240,0
20230713,145600,38862370,4240,4240,4240,4240,0
20230713,145500,38862370,4240,4240,4240,4240,0
20230713,145400,38862370,4240,4240,4240,4240,0
20230713,145300,38862370,4240,4240,4240,4240,0
20230713,145200,38862370,4240,4240,4240,4240,0
20230713,145100,38862370,4240,4240,4240,4240,0
20230713,145000,38862370,4240,4240,4240,4240,0
20230713,144900,38862370,4240,4240,4240,4240,0
20230713,144800,38862370,4240,4240,4240,4240,0
20230713,144700,38862370,4240,4240,4240,4240,0
20230713,144600,38862370,4240,4240,4240,4240,0
20230713,144500,38862370,4240,4240,4240,4240,0
20230713,144400,38862370,4240,4240,4240,4240,0
20230713,144300,38862370,4240,4240,4240,4240,2
20230713,144200,38853890,4215,4215,4215,4215,0
20230713,144100,38853890,4215,4220,4220,4215,338
20230713,144000,37429190,4215,4220,4220,4215,48
20230713,143900,37226635,4240,4240,4240,4240,0
20230713,143800,37226635,4240,4240,4240,4240,0
20230713,143700,37226635,4240,4240,4240,4240,1
20230713,143600,37222395,4240,4240,4240,4240,0
20230713,143500,37222395,4240,4240,4240,4240,0
20230713,143400,37222395,4240,4240,4240,4240,12
20230713,143300,37171515,4240,4240,4240,4240,0
20230713,143200,37171515,4240,4240,4240,4240,0
20230713,143100,37171515,4240,4240,4240,4240,0
20230713,143000,37171515,4240,4240,4240,4240,0
20230713,142900,37171515,4240,4240,4240,4240,0
20230713,142800,37171515,4240,4240,4240,4240,0
20230713,142700,37171515,4240,4240,4240,4240,0
20230713,142600,37171515,4240,4240,4240,4240,0
20230713,142500,37171515,4240,4240,4240,4240,0
20230713,142400,37171515,4240,4240,4240,4240,0
20230713,142300,37171515,4240,4240,4240,4240,0
20230713,142200,37171515,4240,4240,4240,4240,0
20230713,142100,37171515,4240,4240,4240,4240,0
20230713,142000,37171515,4240,4240,4240,4240,0
20230713,141900,37171515,4240,4240,4240,4240,0
20230713,141800,37171515,4240,4240,4240,4240,0
20230713,141700,37171515,4240,4240,4240,4240,0
20230713,141600,37171515,4240,4240,4240,4240,0
20230713,141500,37171515,4240,4240,4240,4240,0
20230713,141400,37171515,4240,4240,4240,4240,0
20230713,141300,37171515,4240,4240,4240,4240,0
20230713,141200,37171515,4240,4240,4240,4240,0
20230713,141100,37171515,4240,4240,4240,4240,0
20230713,141000,37171515,4240,4240,4240,4240,0
20230713,140900,37171515,4240,4240,4240,4240,0
20230713,140800,37171515,4240,4240,4240,4240,0
20230713,140700,37171515,4240,4235,4240,4235,152
20230713,140600,36527785,4235,4230,4235,4215,244
20230713,140500,35498095,4235,4225,4235,4220,238
20230713,140400,34493505,4240,4240,4240,4240,0
20230713,140300,34493505,4240,4240,4240,4240,0
20230713,140200,34493505,4240,4240,4240,4240,0
20230713,140100,34493505,4240,4240,4240,4240,0
20230713,140000,34493505,4240,4240,4240,4240,0
20230713,135900,34493505,4240,4240,4240,4240,0
20230713,135800,34493505,4240,4240,4240,4240,0
20230713,135700,34493505,4240,4240,4240,4240,0
20230713,135600,34493505,4240,4240,4240,4240,0
20230713,135500,34493505,4240,4240,4240,4240,2
20230713,135400,34485025,4220,4220,4220,4220,80
20230713,135300,34147425,4240,4240,4240,4240,0
20230713,135200,34147425,4240,4240,4240,4240,0
20230713,135100,34147425,4240,4240,4240,4240,0
20230713,135000,34147425,4240,4240,4240,4240,0
20230713,134900,34147425,4240,4240,4240,4240,0
20230713,134800,34147425,4240,4240,4240,4240,0
20230713,134700,34147425,4240,4240,4240,4240,0
20230713,134600,34147425,4240,4240,4240,4240,0
20230713,134500,34147425,4240,4240,4240,4240,0
20230713,134400,34147425,4240,4240,4240,4240,0
20230713,134300,34147425,4240,4240,4240,4240,0
20230713,134200,34147425,4240,4240,4240,4240,0
20230713,134100,34147425,4240,4240,4240,4240,0
20230713,134000,34147425,4240,4240,4240,4240,0
20230713,133900,34147425,4240,4240,4240,4240,0
20230713,133800,34147425,4240,4240,4240,4240,0
20230713,133700,34147425,4240,4240,4240,4240,0
20230713,133600,34147425,4240,4240,4240,4240,0
20230713,133500,34147425,4240,4240,4240,4240,0
20230713,133400,34147425,4240,4240,4240,4240,0
20230713,133300,34147425,4240,4235,4240,4235,11
20230713,133200,34100830,4240,4235,4240,4215,239
20230713,133100,33092115,4240,4240,4240,4240,2
20230713,133000,33083635,4230,4230,4230,4230,0
20230713,132900,33083635,4230,4230,4230,4230,0
20230713,132800,33083635,4230,4230,4230,4230,0
20230713,132700,33083635,4230,4230,4230,4230,167
20230713,132600,32377225,4230,4230,4230,4230,0
20230713,132500,32377225,4230,4230,4230,4230,0
20230713,132400,32377225,4230,4230,4230,4230,0
20230713,132300,32377225,4230,4230,4230,4230,2
20230713,132200,32368765,4220,4220,4220,4220,493
20230713,132100,30288305,4225,4225,4225,4225,47
20230713,132000,30089730,4230,4230,4230,4230,2
20230713,131900,30081270,4225,4225,4225,4225,10
20230713,131800,30039020,4230,4230,4230,4230,37
20230713,131700,29882510,4225,4225,4225,4225,10
20230713,131600,29840260,4230,4230,4230,4230,0
20230713,131500,29840260,4230,4230,4230,4230,0
20230713,131400,29840260,4230,4230,4230,4230,0
20230713,131300,29840260,4230,4230,4230,4230,0
20230713,131200,29840260,4230,4230,4230,4230,0
20230713,131100,29840260,4230,4230,4230,4230,0
20230713,131000,29840260,4230,4230,4230,4230,7
20230713,130900,29810650,4230,4230,4230,4230,0
20230713,130800,29810650,4230,4230,4230,4230,36
20230713,130700,29658370,4240,4240,4240,4240,0
20230713,130600,29658370,4240,4240,4240,4240,2
20230713,130500,29649890,4225,4225,4225,4225,120
20230713,130400,29142890,4240,4240,4240,4240,0
20230713,130300,29142890,4240,4240,4240,4240,0
20230713,130200,29142890,4240,4240,4240,4240,0
20230713,130100,29142890,4240,4240,4240,4240,0
20230713,130000,29142890,4240,4240,4240,4240,0
20230713,125900,29142890,4240,4240,4240,4240,0
20230713,125800,29142890,4240,4240,4240,4240,0
20230713,125700,29142890,4240,4240,4240,4240,0
20230713,125600,29142890,4240,4240,4240,4240,0
20230713,125500,29142890,4240,4240,4240,4240,0
20230713,125400,29142890,4240,4240,4240,4240,0
20230713,125300,29142890,4240,4240,4240,4240,0
20230713,125200,29142890,4240,4240,4240,4240,0
20230713,125100,29142890,4240,4240,4240,4240,0
20230713,125000,29142890,4240,4240,4240,4240,0
20230713,124900,29142890,4240,4240,4240,4240,0
20230713,124800,29142890,4240,4240,4240,4240,0
20230713,124700,29142890,4240,4240,4240,4240,0
20230713,124600,29142890,4240,4240,4240,4240,0
20230713,124500,29142890,4240,4240,4240,4240,0
20230713,124400,29142890,4240,4240,4240,4240,0
20230713,124300,29142890,4240,4240,4240,4240,0
20230713,124200,29142890,4240,4240,4240,4240,0
20230713,124100,29142890,4240,4220,4240,4220,32
20230713,124000,29007810,4245,4245,4245,4245,0
20230713,123900,29007810,4245,4245,4245,4245,177
20230713,123800,28256445,4245,4245,4245,4245,0
20230713,123700,28256445,4245,4245,4245,4245,0
20230713,123600,28256445,4245,4245,4245,4245,0
20230713,123500,28256445,4245,4245,4245,4245,0
20230713,123400,28256445,4245,4245,4245,4245,0
20230713,123300,28256445,4245,4245,4245,4245,0
20230713,123200,28256445,4245,4245,4245,4245,0
20230713,123100,28256445,4245,4245,4245,4245,1
20230713,123000,28252200,4245,4245,4245,4245,0
20230713,122900,28252200,4245,4245,4245,4245,0
20230713,122800,28252200,4245,4245,4245,4245,0
20230713,122700,28252200,4245,4245,4245,4245,0
20230713,122600,28252200,4245,4245,4245,4245,0
20230713,122500,28252200,4245,4245,4245,4245,0
20230713,122400,28252200,4245,4245,4245,4245,0
20230713,122300,28252200,4245,4245,4245,4245,10
20230713,122200,28209750,4245,4245,4245,4245,7
20230713,122100,28180035,4250,4240,4250,4240,12
20230713,122000,28129095,4250,4245,4250,4245,36
20230713,121900,27976270,4220,4225,4225,4220,241
20230713,121800,26958750,4250,4250,4250,4250,0
20230713,121700,26958750,4250,4250,4250,4250,0
20230713,121600,26958750,4250,4250,4250,4250,0
20230713,121500,26958750,4250,4250,4250,4250,0
20230713,121400,26958750,4250,4250,4250,4250,0
20230713,121300,26958750,4250,4250,4250,4250,0
20230713,121200,26958750,4250,4250,4250,4250,0
20230713,121100,26958750,4250,4250,4250,4250,0
20230713,121000,26958750,4250,4250,4250,4250,0
20230713,120900,26958750,4250,4250,4250,4250,0
20230713,120800,26958750,4250,4250,4250,4250,0
20230713,120700,26958750,4250,4250,4250,4250,0
20230713,120600,26958750,4250,4250,4250,4250,0
20230713,120500,26958750,4250,4250,4250,4250,2
20230713,120400,26950250,4215,4245,4250,4215,2916
20230713,120300,14632275,4250,4250,4250,4250,0
20230713,120200,14632275,4250,4250,4250,4250,0
20230713,120100,14632275,4250,4250,4250,4250,0
20230713,120000,14632275,4250,4250,4250,4250,0
20230713,115900,14632275,4250,4250,4250,4250,0
20230713,115800,14632275,4250,4250,4250,4250,0
20230713,115700,14632275,4250,4235,4250,4235,69
20230713,115600,14340030,4230,4230,4230,4230,0
20230713,115500,14340030,4230,4230,4230,4230,1100
20230713,115400,9687030,4230,4235,4235,4230,103
20230713,115300,9250840,4250,4250,4250,4250,0
20230713,115200,9250840,4250,4250,4250,4250,0
20230713,115100,9250840,4250,4250,4250,4250,0
20230713,115000,9250840,4250,4250,4250,4250,0
20230713,114900,9250840,4250,4250,4250,4250,0
20230713,114800,9250840,4250,4250,4250,4250,0
20230713,114700,9250840,4250,4250,4250,4250,0
20230713,114600,9250840,4250,4250,4250,4250,0
20230713,114500,9250840,4250,4250,4250,4250,0
20230713,114400,9250840,4250,4250,4250,4250,0
20230713,114300,9250840,4250,4250,4250,4250,0
20230713,114200,9250840,4250,4250,4250,4250,0
20230713,114100,9250840,4250,4250,4250,4250,0
20230713,114000,9250840,4250,4250,4250,4250,0
20230713,113900,9250840,4250,4250,4250,4250,0
20230713,113800,9250840,4250,4250,4250,4250,0
20230713,113700,9250840,4250,4250,4250,4250,0
20230713,113600,9250840,4250,4250,4250,4250,1
20230713,113500,9246590,4250,4250,4250,4250,0
20230713,113400,9246590,4250,4250,4250,4250,0
20230713,113300,9246590,4250,4250,4250,4250,0
20230713,113200,9246590,4250,4250,4250,4250,0
20230713,113100,9246590,4250,4250,4250,4250,0
20230713,113000,9246590,4250,4250,4250,4250,0
20230713,112900,9246590,4250,4250,4250,4250,0
20230713,112800,9246590,4250,4250,4250,4250,0
20230713,112700,9246590,4250,4250,4250,4250,0
20230713,112600,9246590,4250,4250,4250,4250,2
20230713,112500,9238090,4245,4245,4245,4245,1
20230713,112400,9233845,4250,4250,4250,4250,0
20230713,112300,9233845,4250,4245,4250,4245,14
20230713,112200,9174410,4235,4235,4235,4235,379
20230713,112100,7569345,4250,4250,4250,4250,0
20230713,112000,7569345,4250,4250,4250,4250,0
20230713,111900,7569345,4250,4250,4250,4250,0
20230713,111800,7569345,4250,4250,4250,4250,0
20230713,111700,7569345,4250,4250,4250,4250,0
20230713,111600,7569345,4250,4240,4250,4240,16
20230713,111500,7501495,4240,4240,4240,4240,0
20230713,111400,7501495,4240,4240,4240,4240,0
20230713,111300,7501495,4240,4240,4240,4240,0
20230713,111200,7501495,4240,4240,4240,4240,0
20230713,111100,7501495,4240,4240,4240,4240,0
20230713,111000,7501495,4240,4240,4240,4240,0
20230713,110900,7501495,4240,4240,4240,4240,1
20230713,110800,7497255,4240,4240,4240,4240,0
20230713,110700,7497255,4240,4240,4240,4240,0
20230713,110600,7497255,4240,4240,4240,4240,0
20230713,110500,7497255,4240,4240,4240,4240,0
20230713,110400,7497255,4240,4240,4240,4240,0
20230713,110300,7497255,4240,4240,4240,4240,0
20230713,110200,7497255,4240,4240,4240,4240,0
20230713,110100,7497255,4240,4240,4240,4240,10
20230713,110000,7454855,4240,4240,4240,4240,122
20230713,105900,6937575,4240,4240,4240,4240,17
20230713,105800,6865495,4245,4250,4250,4245,235
20230713,105700,5867900,4250,4250,4250,4250,10
20230713,105600,5825400,4255,4255,4255,4255,11
20230713,105500,5778595,4255,4255,4255,4255,100
20230713,105400,5353095,4255,4255,4255,4255,0
20230713,105300,5353095,4255,4255,4255,4255,0
20230713,105200,5353095,4255,4255,4255,4255,0
20230713,105100,5353095,4255,4255,4255,4255,6
20230713,105000,5327565,4255,4255,4255,4255,0
20230713,104900,5327565,4255,4255,4255,4255,0
20230713,104800,5327565,4255,4255,4255,4255,0
20230713,104700,5327565,4255,4255,4255,4255,0
20230713,104600,5327565,4255,4255,4255,4255,6
20230713,104500,5302035,4255,4255,4255,4255,0
20230713,104400,5302035,4255,4255,4255,4255,5
20230713,104300,5280760,4255,4255,4255,4255,0
20230713,104200,5280760,4255,4255,4255,4255,0
20230713,104100,5280760,4255,4255,4255,4255,6
20230713,104000,5255230,4255,4255,4255,4255,0
20230713,103900,5255230,4255,4255,4255,4255,0
20230713,103800,5255230,4255,4255,4255,4255,0
20230713,103700,5255230,4255,4255,4255,4255,0
20230713,103600,5255230,4255,4255,4255,4255,6
20230713,103500,5229700,4255,4255,4255,4255,0
20230713,103400,5229700,4255,4255,4255,4255,0
20230713,103300,5229700,4255,4255,4255,4255,0
20230713,103200,5229700,4255,4255,4255,4255,0
20230713,103100,5229700,4255,4255,4255,4255,0
20230713,103000,5229700,4255,4255,4255,4255,0
20230713,102900,5229700,4255,4255,4255,4255,0
20230713,102800,5229700,4255,4255,4255,4255,1
20230713,102700,5225445,4250,4250,4250,4250,7
20230713,102600,5195695,4255,4255,4255,4255,7
20230713,102500,5165910,4255,4255,4255,4255,0
20230713,102400,5165910,4255,4255,4255,4255,0
20230713,102300,5165910,4255,4255,4255,4255,0
20230713,102200,5165910,4255,4255,4255,4255,0
20230713,102100,5165910,4255,4255,4255,4255,7
20230713,102000,5136125,4255,4255,4255,4255,0
20230713,101900,5136125,4255,4255,4255,4255,0
20230713,101800,5136125,4255,4255,4255,4255,0
20230713,101700,5136125,4255,4255,4255,4255,0
20230713,101600,5136125,4255,4255,4255,4255,1
20230713,101500,5131870,4255,4255,4255,4255,0
20230713,101400,5131870,4255,4255,4255,4255,0
20230713,101300,5131870,4255,4255,4255,4255,0
20230713,101200,5131870,4255,4255,4255,4255,0
20230713,101100,5131870,4255,4250,4255,4250,3
20230713,101000,5119115,4255,4245,4255,4245,91
20230713,100900,4732810,4250,4250,4250,4250,5
20230713,100800,4711560,4255,4255,4255,4255,7
20230713,100700,4681775,4255,4255,4255,4255,0
20230713,100600,4681775,4255,4255,4255,4255,3
20230713,100500,4669010,4255,4255,4255,4255,0
20230713,100400,4669010,4255,4255,4255,4255,0
20230713,100300,4669010,4255,4255,4255,4255,0
20230713,100200,4669010,4255,4255,4255,4255,0
20230713,100100,4669010,4255,4250,4255,4250,10
20230713,100000,4626475,4250,4250,4250,4250,47
20230713,095900,4426725,4255,4255,4255,4255,0
20230713,095800,4426725,4255,4255,4255,4255,0
20230713,095700,4426725,4255,4255,4255,4255,0
20230713,095600,4426725,4255,4255,4255,4255,6
20230713,095500,4401195,4255,4255,4255,4255,2
20230713,095400,4392685,4250,4250,4250,4250,3
20230713,095300,4379935,4255,4240,4255,4240,90
20230713,095200,3998305,4245,4245,4245,4245,0
20230713,095100,3998305,4245,4245,4245,4245,6
20230713,095000,3972835,4245,4245,4245,4245,0
20230713,094900,3972835,4245,4245,4245,4245,0
20230713,094800,3972835,4245,4245,4245,4245,0
20230713,094700,3972835,4245,4245,4245,4245,2
20230713,094600,3964345,4245,4255,4255,4245,87
20230713,094500,3594555,4260,4260,4260,4260,13
20230713,094400,3539175,4265,4265,4265,4265,1
20230713,094300,3534910,4265,4265,4265,4265,0
20230713,094200,3534910,4265,4265,4265,4265,0
20230713,094100,3534910,4265,4265,4265,4265,6
20230713,094000,3509320,4265,4265,4265,4265,0
20230713,093900,3509320,4265,4260,4265,4260,7
20230713,093800,3479490,4265,4265,4265,4265,0
20230713,093700,3479490,4265,4265,4265,4265,0
20230713,093600,3479490,4265,4265,4265,4265,6
20230713,093500,3453900,4265,4265,4265,4265,0
20230713,093400,3453900,4265,4265,4265,4265,3
20230713,093300,3441105,4265,4265,4265,4265,0
20230713,093200,3441105,4265,4265,4265,4265,0
20230713,093100,3441105,4265,4265,4265,4265,0
20230713,093000,3441105,4265,4265,4265,4265,150
20230713,092900,2801355,4265,4260,4265,4260,21
20230713,092800,2711890,4260,4260,4260,4260,2
20230713,092700,2703370,4250,4250,4260,4250,8
20230713,092600,2669360,4260,4260,4260,4260,5
20230713,092500,2648060,4260,4260,4260,4260,0
20230713,092400,2648060,4260,4260,4260,4260,2
20230713,092300,2639540,4245,4245,4245,4245,2
20230713,092200,2631050,4260,4260,4260,4260,2
20230713,092100,2622530,4260,4260,4260,4260,0
20230713,092000,2622530,4260,4260,4260,4260,2
20230713,091900,2614010,4260,4260,4260,4260,0
20230713,091800,2614010,4260,4240,4260,4240,54
20230713,091700,2384910,4260,4260,4260,4260,5
20230713,091600,2363610,4260,4260,4260,4260,0
20230713,091500,2363610,4260,4260,4260,4260,0
20230713,091400,2363610,4260,4260,4260,4260,0
20230713,091300,2363610,4260,4260,4260,4260,0
20230713,091200,2363610,4260,4260,4260,4260,0
20230713,091100,2363610,4260,4260,4260,4260,0
20230713,091000,2363610,4260,4245,4260,4245,232
20230713,090900,1378740,4260,4260,4260,4260,0
20230713,090800,1378740,4260,4260,4260,4260,0
20230713,090700,1378740,4260,4260,4260,4260,54
20230713,090600,1148700,4260,4260,4260,4260,0
20230713,090500,1148700,4260,4260,4260,4260,13
20230713,090400,1093320,4260,4250,4260,4250,84
20230713,090300,736145,4255,4255,4255,4255,50
20230713,090200,523395,4265,4260,4265,4260,3
20230713,090100,510610,4265,4255,4265,4255,24
20230713,090000,408480,4255,4255,4255,4255,96