KissMeData/102460/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,195800,813794950,15870,15870,15870,15870,402
20230713,195700,813794950,15870,15870,15870,15870,0
20230713,195600,813794950,15870,15870,15870,15870,0
20230713,195500,813794950,15870,15870,15870,15870,0
20230713,195400,813794950,15870,15870,15870,15870,0
20230713,195300,813794950,15870,15870,15870,15870,0
20230713,195200,813794950,15870,15870,15870,15870,0
20230713,195100,813794950,15870,15870,15870,15870,0
20230713,195000,813794950,15870,15870,15870,15870,0
20230713,194900,813794950,15870,15870,15870,15870,0
20230713,194800,813794950,15870,15870,15870,15870,0
20230713,194700,813794950,15870,15870,15870,15870,0
20230713,194600,813794950,15870,15870,15870,15870,0
20230713,194500,813794950,15870,15870,15870,15870,0
20230713,194400,813794950,15870,15870,15870,15870,0
20230713,194300,813794950,15870,15870,15870,15870,0
20230713,194200,813794950,15870,15870,15870,15870,0
20230713,194100,813794950,15870,15870,15870,15870,0
20230713,194000,813794950,15870,15870,15870,15870,0
20230713,193900,813794950,15870,15870,15870,15870,0
20230713,193800,813794950,15870,15870,15870,15870,0
20230713,193700,813794950,15870,15870,15870,15870,0
20230713,193600,813794950,15870,15870,15870,15870,0
20230713,193500,813794950,15870,15870,15870,15870,0
20230713,193400,813794950,15870,15870,15870,15870,0
20230713,193300,813794950,15870,15870,15870,15870,0
20230713,193200,813794950,15870,15870,15870,15870,0
20230713,193100,813794950,15870,15870,15870,15870,0
20230713,193000,813794950,15870,15870,15870,15870,0
20230713,192900,813794950,15870,15870,15870,15870,0
20230713,192800,813794950,15870,15870,15870,15870,402
20230713,192700,813794950,15870,15870,15870,15870,0
20230713,192600,813794950,15870,15870,15870,15870,0
20230713,192500,813794950,15870,15870,15870,15870,0
20230713,192400,813794950,15870,15870,15870,15870,0
20230713,192300,813794950,15870,15870,15870,15870,0
20230713,192200,813794950,15870,15870,15870,15870,0
20230713,192100,813794950,15870,15870,15870,15870,0
20230713,192000,813794950,15870,15870,15870,15870,0
20230713,191900,813794950,15870,15870,15870,15870,0
20230713,191800,813794950,15870,15870,15870,15870,0
20230713,191700,813794950,15870,15870,15870,15870,0
20230713,191600,813794950,15870,15870,15870,15870,0
20230713,191500,813794950,15870,15870,15870,15870,0
20230713,191400,813794950,15870,15870,15870,15870,0
20230713,191300,813794950,15870,15870,15870,15870,0
20230713,191200,813794950,15870,15870,15870,15870,0
20230713,191100,813794950,15870,15870,15870,15870,0
20230713,191000,813794950,15870,15870,15870,15870,0
20230713,190900,813794950,15870,15870,15870,15870,0
20230713,190800,813794950,15870,15870,15870,15870,0
20230713,190700,813794950,15870,15870,15870,15870,0
20230713,190600,813794950,15870,15870,15870,15870,0
20230713,190500,813794950,15870,15870,15870,15870,0
20230713,190400,813794950,15870,15870,15870,15870,0
20230713,190300,813794950,15870,15870,15870,15870,0
20230713,190200,813794950,15870,15870,15870,15870,0
20230713,190100,813794950,15870,15870,15870,15870,0
20230713,190000,813794950,15870,15870,15870,15870,0
20230713,185900,813794950,15870,15870,15870,15870,0
20230713,185800,813794950,15870,15870,15870,15870,402
20230713,185700,813794950,15870,15870,15870,15870,0
20230713,185600,813794950,15870,15870,15870,15870,0
20230713,185500,813794950,15870,15870,15870,15870,0
20230713,185400,813794950,15870,15870,15870,15870,0
20230713,185300,813794950,15870,15870,15870,15870,0
20230713,185200,813794950,15870,15870,15870,15870,0
20230713,185100,813794950,15870,15870,15870,15870,0
20230713,185000,813794950,15870,15870,15870,15870,0
20230713,184900,813794950,15870,15870,15870,15870,0
20230713,184800,813794950,15870,15870,15870,15870,0
20230713,184700,813794950,15870,15870,15870,15870,0
20230713,184600,813794950,15870,15870,15870,15870,0
20230713,184500,813794950,15870,15870,15870,15870,0
20230713,184400,813794950,15870,15870,15870,15870,0
20230713,184300,813794950,15870,15870,15870,15870,0
20230713,184200,813794950,15870,15870,15870,15870,0
20230713,184100,813794950,15870,15870,15870,15870,0
20230713,184000,813794950,15870,15870,15870,15870,0
20230713,183900,813794950,15870,15870,15870,15870,0
20230713,183800,813794950,15870,15870,15870,15870,0
20230713,183700,813794950,15870,15870,15870,15870,0
20230713,183600,813794950,15870,15870,15870,15870,0
20230713,183500,813794950,15870,15870,15870,15870,0
20230713,183400,813794950,15870,15870,15870,15870,0
20230713,183300,813794950,15870,15870,15870,15870,0
20230713,183200,813794950,15870,15870,15870,15870,0
20230713,183100,813794950,15870,15870,15870,15870,0
20230713,183000,813794950,15870,15870,15870,15870,0
20230713,182900,813794950,15870,15870,15870,15870,0
20230713,182800,813794950,15870,15870,15870,15870,402
20230713,182700,813794950,15870,15870,15870,15870,0
20230713,182600,813794950,15870,15870,15870,15870,0
20230713,182500,813794950,15870,15870,15870,15870,0
20230713,182400,813794950,15870,15870,15870,15870,0
20230713,182300,813794950,15870,15870,15870,15870,0
20230713,182200,813794950,15870,15870,15870,15870,0
20230713,182100,813794950,15870,15870,15870,15870,0
20230713,182000,813794950,15870,15870,15870,15870,0
20230713,181900,813794950,15870,15870,15870,15870,0
20230713,181800,813794950,15870,15870,15870,15870,0
20230713,181700,813794950,15870,15870,15870,15870,0
20230713,181600,813794950,15870,15870,15870,15870,0
20230713,181500,813794950,15870,15870,15870,15870,0
20230713,181400,813794950,15870,15870,15870,15870,0
20230713,181300,813794950,15870,15870,15870,15870,0
20230713,181200,813794950,15870,15870,15870,15870,0
20230713,181100,813794950,15870,15870,15870,15870,0
20230713,181000,813794950,15870,15870,15870,15870,0
20230713,180900,813794950,15870,15870,15870,15870,0
20230713,180800,813794950,15870,15870,15870,15870,0
20230713,180700,813794950,15870,15870,15870,15870,0
20230713,180600,813794950,15870,15870,15870,15870,0
20230713,180500,813794950,15870,15870,15870,15870,0
20230713,180400,813794950,15870,15870,15870,15870,0
20230713,180300,813794950,15870,15870,15870,15870,0
20230713,180200,813794950,15870,15870,15870,15870,0
20230713,180100,813794950,15870,15870,15870,15870,0
20230713,180000,813794950,15870,15870,15870,15870,0
20230713,175900,813794950,15870,15870,15870,15870,0
20230713,175800,813794950,15870,15870,15870,15870,402
20230713,175700,813794950,15870,15870,15870,15870,0
20230713,175600,813794950,15870,15870,15870,15870,0
20230713,175500,813794950,15870,15870,15870,15870,0
20230713,175400,813794950,15870,15870,15870,15870,0
20230713,175300,813794950,15870,15870,15870,15870,0
20230713,175200,813794950,15870,15870,15870,15870,0
20230713,175100,813794950,15870,15870,15870,15870,0
20230713,175000,813794950,15870,15870,15870,15870,0
20230713,174900,813794950,15870,15870,15870,15870,0
20230713,174800,813794950,15870,15870,15870,15870,0
20230713,174700,813794950,15870,15870,15870,15870,0
20230713,174600,813794950,15870,15870,15870,15870,0
20230713,174500,813794950,15870,15870,15870,15870,0
20230713,174400,813794950,15870,15870,15870,15870,0
20230713,174300,813794950,15870,15870,15870,15870,0
20230713,174200,813794950,15870,15870,15870,15870,0
20230713,174100,813794950,15870,15870,15870,15870,0
20230713,174000,813794950,15870,15870,15870,15870,0
20230713,173900,813794950,15870,15870,15870,15870,0
20230713,173800,813794950,15870,15870,15870,15870,0
20230713,173700,813794950,15870,15870,15870,15870,0
20230713,173600,813794950,15870,15870,15870,15870,0
20230713,173500,813794950,15870,15870,15870,15870,0
20230713,173400,813794950,15870,15870,15870,15870,0
20230713,173300,813794950,15870,15870,15870,15870,0
20230713,173200,813794950,15870,15870,15870,15870,0
20230713,173100,813794950,15870,15870,15870,15870,0
20230713,173000,813794950,15870,15870,15870,15870,0
20230713,172900,813794950,15870,15870,15870,15870,0
20230713,172800,813794950,15870,15870,15870,15870,402
20230713,172700,813794950,15870,15870,15870,15870,0
20230713,172600,813794950,15870,15870,15870,15870,0
20230713,172500,813794950,15870,15870,15870,15870,0
20230713,172400,813794950,15870,15870,15870,15870,0
20230713,172300,813794950,15870,15870,15870,15870,0
20230713,172200,813794950,15870,15870,15870,15870,0
20230713,172100,813794950,15870,15870,15870,15870,0
20230713,172000,813794950,15870,15870,15870,15870,0
20230713,171900,813794950,15870,15870,15870,15870,0
20230713,171800,813794950,15870,15870,15870,15870,0
20230713,171700,813794950,15870,15870,15870,15870,0
20230713,171600,813794950,15870,15870,15870,15870,0
20230713,171500,813794950,15870,15870,15870,15870,0
20230713,171400,813794950,15870,15870,15870,15870,0
20230713,171300,813794950,15870,15870,15870,15870,0
20230713,171200,813794950,15870,15870,15870,15870,0
20230713,171100,813794950,15870,15870,15870,15870,0
20230713,171000,813794950,15870,15870,15870,15870,0
20230713,170900,813794950,15870,15870,15870,15870,0
20230713,170800,813794950,15870,15870,15870,15870,0
20230713,170700,813794950,15870,15870,15870,15870,0
20230713,170600,813794950,15870,15870,15870,15870,0
20230713,170500,813794950,15870,15870,15870,15870,0
20230713,170400,813794950,15870,15870,15870,15870,0
20230713,170300,813794950,15870,15870,15870,15870,0
20230713,170200,813794950,15870,15870,15870,15870,0
20230713,170100,813794950,15870,15870,15870,15870,0
20230713,170000,813794950,15870,15870,15870,15870,0
20230713,165900,813794950,15870,15870,15870,15870,0
20230713,165800,813794950,15870,15870,15870,15870,402
20230713,165700,813794950,15870,15870,15870,15870,0
20230713,165600,813794950,15870,15870,15870,15870,0
20230713,165500,813794950,15870,15870,15870,15870,0
20230713,165400,813794950,15870,15870,15870,15870,0
20230713,165300,813794950,15870,15870,15870,15870,0
20230713,165200,813794950,15870,15870,15870,15870,0
20230713,165100,813794950,15870,15870,15870,15870,0
20230713,165000,813794950,15870,15870,15870,15870,0
20230713,164900,813794950,15870,15870,15870,15870,0
20230713,164800,813794950,15870,15870,15870,15870,0
20230713,164700,813794950,15870,15870,15870,15870,0
20230713,164600,813794950,15870,15870,15870,15870,0
20230713,164500,813794950,15870,15870,15870,15870,0
20230713,164400,813794950,15870,15870,15870,15870,0
20230713,164300,813794950,15870,15870,15870,15870,0
20230713,164200,813794950,15870,15870,15870,15870,0
20230713,164100,813794950,15870,15870,15870,15870,0
20230713,164000,813794950,15870,15870,15870,15870,0
20230713,163900,813794950,15870,15870,15870,15870,0
20230713,163800,813794950,15870,15870,15870,15870,0
20230713,163700,813794950,15870,15870,15870,15870,0
20230713,163600,813794950,15870,15870,15870,15870,0
20230713,163500,813794950,15870,15870,15870,15870,0
20230713,163400,813794950,15870,15870,15870,15870,0
20230713,163300,813794950,15870,15870,15870,15870,0
20230713,163200,813794950,15870,15870,15870,15870,0
20230713,163100,813794950,15870,15870,15870,15870,0
20230713,163000,813794950,15870,15870,15870,15870,0
20230713,162900,813794950,15870,15870,15870,15870,0
20230713,162800,813794950,15870,15870,15870,15870,402
20230713,162700,813794950,15870,15870,15870,15870,0
20230713,162600,813794950,15870,15870,15870,15870,0
20230713,162500,813794950,15870,15870,15870,15870,0
20230713,162400,813794950,15870,15870,15870,15870,0
20230713,162300,813794950,15870,15870,15870,15870,0
20230713,162200,813794950,15870,15870,15870,15870,0
20230713,162100,813794950,15870,15870,15870,15870,0
20230713,162000,813794950,15870,15870,15870,15870,0
20230713,161900,813794950,15870,15870,15870,15870,0
20230713,161800,813794950,15870,15870,15870,15870,0
20230713,161700,813794950,15870,15870,15870,15870,0
20230713,161600,813794950,15870,15870,15870,15870,0
20230713,161500,813794950,15870,15870,15870,15870,0
20230713,161400,813794950,15870,15870,15870,15870,0
20230713,161300,813794950,15870,15870,15870,15870,0
20230713,161200,813794950,15870,15870,15870,15870,0
20230713,161100,813794950,15870,15870,15870,15870,0
20230713,161000,813794950,15870,15870,15870,15870,0
20230713,160900,813794950,15870,15870,15870,15870,0
20230713,160800,813794950,15870,15870,15870,15870,0
20230713,160700,813794950,15870,15870,15870,15870,0
20230713,160600,813794950,15870,15870,15870,15870,0
20230713,160500,813794950,15870,15870,15870,15870,0
20230713,160400,813794950,15870,15870,15870,15870,0
20230713,160300,813794950,15870,15870,15870,15870,0
20230713,160200,813794950,15870,15870,15870,15870,0
20230713,160100,813794950,15870,15870,15870,15870,0
20230713,160000,813794950,15870,15870,15870,15870,0
20230713,155900,813794950,15870,15870,15870,15870,0
20230713,155800,813794950,15870,15870,15870,15870,402
20230713,155700,813794950,15870,15870,15870,15870,0
20230713,155600,813794950,15870,15870,15870,15870,0
20230713,155500,813794950,15870,15870,15870,15870,0
20230713,155400,813794950,15870,15870,15870,15870,0
20230713,155300,813794950,15870,15870,15870,15870,0
20230713,155200,813794950,15870,15870,15870,15870,0
20230713,155100,813794950,15870,15870,15870,15870,0
20230713,155000,813794950,15870,15870,15870,15870,0
20230713,154900,813794950,15870,15870,15870,15870,0
20230713,154800,813794950,15870,15870,15870,15870,0
20230713,154700,813794950,15870,15870,15870,15870,0
20230713,154600,813794950,15870,15870,15870,15870,0
20230713,154500,813794950,15870,15870,15870,15870,0
20230713,154400,813794950,15870,15870,15870,15870,0
20230713,154300,813794950,15870,15870,15870,15870,0
20230713,154200,813794950,15870,15870,15870,15870,0
20230713,154100,813794950,15870,15870,15870,15870,0
20230713,154000,813794950,15870,15870,15870,15870,0
20230713,153900,813794950,15870,15870,15870,15870,0
20230713,153800,813794950,15870,15870,15870,15870,0
20230713,153700,813794950,15870,15870,15870,15870,0
20230713,153600,813794950,15870,15870,15870,15870,0
20230713,153500,813794950,15870,15870,15870,15870,0
20230713,153400,813794950,15870,15870,15870,15870,0
20230713,153300,813794950,15870,15870,15870,15870,0
20230713,153200,813794950,15870,15870,15870,15870,0
20230713,153100,813794950,15870,15870,15870,15870,0
20230713,153000,813794950,15870,15870,15870,15870,402
20230713,152900,807415210,15990,15990,15990,15990,0
20230713,152800,807415210,15990,15990,15990,15990,0
20230713,152700,807415210,15990,15990,15990,15990,0
20230713,152600,807415210,15990,15990,15990,15990,0
20230713,152500,807415210,15990,15990,15990,15990,0
20230713,152400,807415210,15990,15990,15990,15990,0
20230713,152300,807415210,15990,15990,15990,15990,0
20230713,152200,807415210,15990,15990,15990,15990,0
20230713,152100,807415210,15990,15990,15990,15990,0
20230713,152000,807415210,15990,15990,15990,15990,0
20230713,151900,807415210,15990,15860,15990,15860,109
20230713,151800,805679580,15990,15840,15990,15840,1094
20230713,151700,788258020,15850,15990,15990,15840,478
20230713,151600,780681590,15840,15850,15850,15840,1050
20230713,151500,764040290,15850,15830,15850,15830,465
20230713,151400,756678940,15830,15970,15970,15820,1415
20230713,151300,734254060,15980,16030,16030,15980,1016
20230713,151200,717985160,16040,16050,16050,16040,280
20230713,151100,713492380,16150,16050,16150,16050,1399
20230713,151000,691038330,16050,16050,16060,16050,896
20230713,150900,676657470,16060,16070,16070,16060,327
20230713,150800,671403710,16090,16090,16090,16090,52
20230713,150700,670567030,16090,16090,16090,16090,446
20230713,150600,663390890,16090,16090,16090,16090,0
20230713,150500,663390890,16090,16090,16090,16090,0
20230713,150400,663390890,16090,16090,16090,16090,2
20230713,150300,663358710,16150,16090,16150,16090,279
20230713,150200,658865340,16090,16090,16090,16090,20
20230713,150100,658543540,16110,16110,16110,16110,0
20230713,150000,658543540,16110,16110,16110,16110,1
20230713,145900,658527430,16110,16110,16110,16110,24
20230713,145800,658140790,16090,16090,16090,16090,103
20230713,145700,656483520,16110,16110,16110,16110,0
20230713,145600,656483520,16110,16110,16110,16110,39
20230713,145500,655855230,16090,16090,16090,16090,110
20230713,145400,654085330,16100,16100,16100,16100,243
20230713,145300,650173030,16100,16100,16100,16100,82
20230713,145200,648852830,16100,16100,16100,16100,6
20230713,145100,648756230,16100,16100,16100,16100,150
20230713,145000,646341230,16090,16090,16090,16090,0
20230713,144900,646341230,16090,16090,16090,16090,50
20230713,144800,645536730,16090,16090,16090,16090,0
20230713,144700,645536730,16090,16090,16090,16090,26
20230713,144600,645118390,16090,16090,16090,16090,4
20230713,144500,645054030,16100,16100,16100,16100,0
20230713,144400,645054030,16100,16100,16100,16100,0
20230713,144300,645054030,16100,16100,16100,16100,0
20230713,144200,645054030,16100,16100,16100,16100,0
20230713,144100,645054030,16100,16100,16100,16100,0
20230713,144000,645054030,16100,16100,16100,16100,0
20230713,143900,645054030,16100,16100,16100,16100,0
20230713,143800,645054030,16100,16090,16100,16090,187
20230713,143700,642043420,16060,16060,16060,16060,170
20230713,143600,639313220,16060,16060,16060,16060,139
20230713,143500,637080880,16060,16060,16060,16060,0
20230713,143400,637080880,16060,16060,16060,16060,133
20230713,143300,634944900,16060,16060,16060,16060,0
20230713,143200,634944900,16060,16060,16060,16060,1
20230713,143100,634928840,16060,16060,16060,16060,0
20230713,143000,634928840,16060,16060,16060,16060,0
20230713,142900,634928840,16060,16060,16060,16060,0
20230713,142800,634928840,16060,16060,16060,16060,0
20230713,142700,634928840,16060,16070,16070,16060,6
20230713,142600,634832470,16070,16070,16070,16070,50
20230713,142500,634028970,16070,16070,16070,16070,0
20230713,142400,634028970,16070,16070,16070,16070,50
20230713,142300,633225470,16100,16100,16100,16100,0
20230713,142200,633225470,16100,16100,16100,16100,0
20230713,142100,633225470,16100,16100,16100,16100,0
20230713,142000,633225470,16100,16100,16100,16100,0
20230713,141900,633225470,16100,16100,16100,16100,0
20230713,141800,633225470,16100,16100,16100,16100,0
20230713,141700,633225470,16100,16100,16100,16100,0
20230713,141600,633225470,16100,16100,16100,16100,0
20230713,141500,633225470,16100,16100,16100,16100,3
20230713,141400,633177170,16100,16100,16100,16100,2
20230713,141300,633144970,16100,16100,16100,16100,21
20230713,141200,632806870,16100,16100,16100,16100,49
20230713,141100,632017970,16160,16160,16160,16160,0
20230713,141000,632017970,16160,16160,16160,16160,0
20230713,140900,632017970,16160,16160,16160,16160,0
20230713,140800,632017970,16160,16160,16160,16160,0
20230713,140700,632017970,16160,16160,16160,16160,0
20230713,140600,632017970,16160,16160,16160,16160,0
20230713,140500,632017970,16160,16160,16160,16160,0
20230713,140400,632017970,16160,16160,16160,16160,0
20230713,140300,632017970,16160,16160,16160,16160,0
20230713,140200,632017970,16160,16160,16160,16160,0
20230713,140100,632017970,16160,16160,16160,16160,3
20230713,140000,631969490,16050,16050,16050,16050,0
20230713,135900,631969490,16050,16050,16050,16050,7
20230713,135800,631857140,16050,16050,16050,16050,0
20230713,135700,631857140,16050,16050,16050,16050,0
20230713,135600,631857140,16050,16050,16050,16050,50
20230713,135500,631054640,16050,16050,16050,16050,2
20230713,135400,631022540,16050,16050,16050,16050,7
20230713,135300,630910190,16160,16160,16160,16160,1
20230713,135200,630894030,16040,16090,16090,16040,800
20230713,135100,618047910,16080,16080,16080,16080,0
20230713,135000,618047910,16080,16080,16080,16080,0
20230713,134900,618047910,16080,16080,16080,16080,0
20230713,134800,618047910,16080,16090,16090,16080,275
20230713,134700,613624710,16090,16090,16090,16090,0
20230713,134600,613624710,16090,16090,16090,16090,7
20230713,134500,613512080,16090,16090,16090,16090,0
20230713,134400,613512080,16090,16090,16090,16090,0
20230713,134300,613512080,16090,16090,16090,16090,0
20230713,134200,613512080,16090,16090,16090,16090,7
20230713,134100,613399450,16090,16090,16090,16090,0
20230713,134000,613399450,16090,16090,16090,16090,0
20230713,133900,613399450,16090,16090,16090,16090,0
20230713,133800,613399450,16090,16090,16090,16090,0
20230713,133700,613399450,16090,16090,16090,16090,0
20230713,133600,613399450,16090,16090,16090,16090,9
20230713,133500,613254640,16090,16090,16090,16090,202
20230713,133400,610004460,16090,16090,16090,16090,109
20230713,133300,608250650,16090,16100,16100,16090,194
20230713,133200,605128280,16110,16110,16110,16110,0
20230713,133100,605128280,16110,16110,16110,16110,0
20230713,133000,605128280,16110,16110,16110,16110,6
20230713,132900,605031620,16110,16110,16110,16110,1
20230713,132800,605015510,16100,16100,16100,16100,0
20230713,132700,605015510,16100,16100,16100,16100,0
20230713,132600,605015510,16100,16100,16100,16100,72
20230713,132500,603856310,16100,16100,16100,16100,0
20230713,132400,603856310,16100,16100,16100,16100,0
20230713,132300,603856310,16100,16100,16100,16100,7
20230713,132200,603743610,16120,16120,16120,16120,5
20230713,132100,603663010,16120,16100,16120,16100,111
20230713,132000,601874090,16100,16120,16120,16100,118
20230713,131900,599973270,16110,16110,16110,16110,100
20230713,131800,598362270,16110,16110,16110,16110,0
20230713,131700,598362270,16110,16110,16110,16110,6
20230713,131600,598265610,16100,16110,16110,16100,16
20230713,131500,598007950,16150,16150,16150,16150,0
20230713,131400,598007950,16150,16150,16150,16150,300
20230713,131300,593162950,16100,16100,16100,16100,0
20230713,131200,593162950,16100,16100,16100,16100,0
20230713,131100,593162950,16100,16100,16100,16100,0
20230713,131000,593162950,16100,16100,16100,16100,0
20230713,130900,593162950,16100,16100,16100,16100,0
20230713,130800,593162950,16100,16100,16160,16100,780
20230713,130700,580578510,16100,16100,16100,16100,3
20230713,130600,580530210,16100,16100,16100,16100,0
20230713,130500,580530210,16100,16100,16100,16100,0
20230713,130400,580530210,16100,16100,16100,16100,0
20230713,130300,580530210,16100,16100,16100,16100,0
20230713,130200,580530210,16100,16100,16100,16100,0
20230713,130100,580530210,16100,16100,16100,16100,0
20230713,130000,580530210,16100,16100,16100,16100,0
20230713,125900,580530210,16100,16100,16100,16100,4
20230713,125800,580465810,16100,16100,16100,16100,0
20230713,125700,580465810,16100,16100,16100,16100,0
20230713,125600,580465810,16100,16100,16100,16100,400
20230713,125500,574025810,16110,16110,16110,16110,0
20230713,125400,574025810,16110,16110,16110,16110,5
20230713,125300,573945260,16110,16110,16110,16110,0
20230713,125200,573945260,16110,16110,16110,16110,76
20230713,125100,572720900,16110,16110,16110,16110,119
20230713,125000,570803810,16110,16110,16110,16110,0
20230713,124900,570803810,16110,16110,16110,16110,95
20230713,124800,569273360,16120,16140,16140,16120,1029
20230713,124700,552673430,16150,16150,16150,16150,0
20230713,124600,552673430,16150,16150,16150,16150,0
20230713,124500,552673430,16150,16130,16150,16130,44
20230713,124400,551962930,16120,16120,16120,16120,0
20230713,124300,551962930,16120,16120,16120,16120,0
20230713,124200,551962930,16120,16120,16120,16120,0
20230713,124100,551962930,16120,16120,16120,16120,0
20230713,124000,551962930,16120,16120,16120,16120,20
20230713,123900,551640530,16120,16120,16120,16120,1
20230713,123800,551624410,16120,16120,16120,16120,0
20230713,123700,551624410,16120,16120,16120,16120,0
20230713,123600,551624410,16120,16120,16120,16120,0
20230713,123500,551624410,16120,16120,16120,16120,1
20230713,123400,551608290,16180,16180,16180,16180,0
20230713,123300,551608290,16180,16150,16180,16150,69
20230713,123200,550493510,16150,16160,16160,16150,50
20230713,123100,549685810,16150,16150,16160,16150,108
20230713,123000,547941110,16150,16150,16160,16150,33
20230713,122900,547407860,16150,16150,16150,16150,0
20230713,122800,547407860,16150,16150,16150,16150,47
20230713,122700,546648810,16150,16150,16150,16150,2
20230713,122600,546616510,16160,16160,16160,16160,8
20230713,122500,546487230,16150,16160,16160,16150,72
20230713,122400,545324410,16160,16160,16160,16160,0
20230713,122300,545324410,16160,16160,16160,16160,0
20230713,122200,545324410,16160,16160,16160,16160,0
20230713,122100,545324410,16160,16160,16160,16160,0
20230713,122000,545324410,16160,16160,16160,16160,0
20230713,121900,545324410,16160,16160,16160,16160,1
20230713,121800,545308250,16160,16160,16160,16160,11
20230713,121700,545130490,16170,16170,16170,16170,0
20230713,121600,545130490,16170,16170,16170,16170,0
20230713,121500,545130490,16170,16170,16170,16170,0
20230713,121400,545130490,16170,16170,16170,16170,0
20230713,121300,545130490,16170,16170,16170,16170,1
20230713,121200,545114320,16180,16180,16180,16180,0
20230713,121100,545114320,16180,16180,16180,16180,2
20230713,121000,545081960,16170,16170,16170,16170,189
20230713,120900,542025830,16170,16170,16170,16170,34
20230713,120800,541476050,16180,16180,16180,16180,16
20230713,120700,541217170,16180,16180,16180,16180,0
20230713,120600,541217170,16180,16190,16190,16180,360
20230713,120500,535392330,16190,16190,16190,16190,173
20230713,120400,532591460,16190,16190,16190,16190,1
20230713,120300,532575270,16190,16190,16190,16190,0
20230713,120200,532575270,16190,16190,16190,16190,0
20230713,120100,532575270,16190,16190,16190,16190,27
20230713,120000,532138140,16190,16190,16190,16190,0
20230713,115900,532138140,16190,16190,16190,16190,1
20230713,115800,532121950,16190,16190,16190,16190,3
20230713,115700,532073380,16190,16190,16190,16190,0
20230713,115600,532073380,16190,16190,16190,16190,210
20230713,115500,528673480,16190,16200,16200,16190,19
20230713,115400,528365860,16190,16190,16190,16190,1
20230713,115300,528349670,16240,16240,16240,16240,0
20230713,115200,528349670,16240,16240,16240,16240,0
20230713,115100,528349670,16240,16240,16240,16240,0
20230713,115000,528349670,16240,16240,16240,16240,0
20230713,114900,528349670,16240,16240,16240,16240,0
20230713,114800,528349670,16240,16240,16240,16240,36
20230713,114700,527765030,16190,16200,16200,16190,50
20230713,114600,526955460,16200,16200,16200,16200,0
20230713,114500,526955460,16200,16200,16200,16200,4
20230713,114400,526890660,16240,16240,16240,16240,0
20230713,114300,526890660,16240,16240,16240,16240,0
20230713,114200,526890660,16240,16240,16240,16240,0
20230713,114100,526890660,16240,16240,16240,16240,2
20230713,114000,526858180,16240,16240,16240,16240,88
20230713,113900,525429060,16240,16240,16240,16240,0
20230713,113800,525429060,16240,16240,16240,16240,5
20230713,113700,525347860,16240,16240,16240,16240,5
20230713,113600,525266660,16240,16240,16240,16240,0
20230713,113500,525266660,16240,16240,16240,16240,0
20230713,113400,525266660,16240,16240,16240,16240,0
20230713,113300,525266660,16240,16240,16240,16240,0
20230713,113200,525266660,16240,16240,16240,16240,106
20230713,113100,523545220,16260,16260,16260,16260,10
20230713,113000,523382620,16240,16240,16240,16240,14
20230713,112900,523155260,16190,16190,16190,16190,30
20230713,112800,522669560,16200,16200,16200,16200,6
20230713,112700,522572360,16200,16210,16210,16200,24
20230713,112600,522183550,16200,16260,16260,16200,101
20230713,112500,520547290,16260,16260,16260,16260,20
20230713,112400,520222090,16280,16280,16280,16280,0
20230713,112300,520222090,16280,16280,16280,16280,0
20230713,112200,520222090,16280,16280,16280,16280,30
20230713,112100,519733690,16170,16250,16250,16170,106
20230713,112000,518017020,16250,16280,16280,16250,1340
20230713,111900,496239050,16300,16300,16300,16300,0
20230713,111800,496239050,16300,16300,16300,16300,0
20230713,111700,496239050,16300,16300,16300,16300,0
20230713,111600,496239050,16300,16300,16300,16300,10
20230713,111500,496076050,16300,16300,16300,16300,0
20230713,111400,496076050,16300,16300,16300,16300,176
20230713,111300,493207250,16310,16330,16330,16310,217
20230713,111200,489666920,16360,16360,16360,16360,0
20230713,111100,489666920,16360,16360,16360,16360,0
20230713,111000,489666920,16360,16360,16360,16360,0
20230713,110900,489666920,16360,16340,16360,16340,50
20230713,110800,488849640,16340,16340,16340,16340,11
20230713,110700,488669900,16360,16360,16360,16350,4
20230713,110600,488604470,16370,16370,16370,16370,0
20230713,110500,488604470,16370,16370,16370,16370,0
20230713,110400,488604470,16370,16370,16370,16370,70
20230713,110300,487458570,16370,16370,16370,16370,1
20230713,110200,487442200,16370,16360,16370,16360,10
20230713,110100,487278580,16370,16370,16370,16370,6
20230713,110000,487180360,16370,16340,16370,16330,211
20230713,105900,483732080,16340,16340,16340,16340,2
20230713,105800,483699400,16330,16320,16330,16320,16
20230713,105700,483438170,16320,16320,16320,16320,1
20230713,105600,483421850,16320,16310,16320,16310,18
20230713,105500,483128100,16310,16310,16310,16310,111
20230713,105400,481317690,16310,16330,16330,16310,10
20230713,105300,481154530,16360,16360,16360,16360,0
20230713,105200,481154530,16360,16370,16370,16360,512
20230713,105100,472776350,16380,16380,16380,16380,245
20230713,105000,468763250,16380,16350,16380,16350,308
20230713,104900,463718970,16360,16350,16360,16350,146
20230713,104800,461330880,16350,16350,16350,16350,8
20230713,104700,461200080,16330,16330,16360,16330,420
20230713,104600,454336870,16310,16320,16330,16310,345
20230713,104500,448703580,16310,16300,16310,16300,20
20230713,104400,448377520,16280,16280,16280,16280,28
20230713,104300,447921680,16290,16290,16290,16290,50
20230713,104200,447107180,16300,16320,16320,16300,144
20230713,104100,444758950,16320,16310,16320,16310,212
20230713,104000,441299130,16310,16320,16320,16310,58
20230713,103900,440352590,16320,16310,16320,16310,50
20230713,103800,439536980,16310,16270,16310,16270,608
20230713,103700,429627600,16270,16260,16300,16260,729
20230713,103600,417771740,16260,16210,16270,16210,676
20230713,103500,406786150,16220,16220,16220,16220,1
20230713,103400,406769930,16220,16220,16220,16220,40
20230713,103300,406121130,16210,16200,16220,16200,122
20230713,103200,404142340,16230,16230,16230,16230,0
20230713,103100,404142340,16230,16230,16230,16230,0
20230713,103000,404142340,16230,16230,16230,16230,1
20230713,102900,404126110,16230,16110,16230,16110,63
20230713,102800,403105530,16230,16250,16250,16230,41
20230713,102700,402439700,16250,16240,16250,16240,145
20230713,102600,400084070,16220,16190,16240,16190,1592
20230713,102500,374283710,16180,16130,16180,16130,1896
20230713,102400,343648540,16090,16090,16090,16090,0
20230713,102300,343648540,16090,16090,16090,16090,0
20230713,102200,343648540,16090,16090,16090,16090,116
20230713,102100,341782100,16090,16090,16090,16090,5
20230713,102000,341701650,16090,16090,16090,16090,50
20230713,101900,340897150,16090,16090,16090,16090,0
20230713,101800,340897150,16090,16090,16090,16090,0
20230713,101700,340897150,16090,16090,16090,16090,45
20230713,101600,340173100,16090,16090,16090,16090,10
20230713,101500,340012200,16150,16150,16150,16150,0
20230713,101400,340012200,16150,16150,16150,16150,70
20230713,101300,338881700,16150,16150,16150,16150,100
20230713,101200,337266700,16150,16140,16150,16140,90
20230713,101100,335813620,16150,16150,16150,16150,0
20230713,101000,335813620,16150,16040,16150,16040,2493
20230713,100900,295674320,16030,16030,16030,16030,0
20230713,100800,295674320,16030,16030,16030,16030,0
20230713,100700,295674320,16030,16080,16090,16030,139
20230713,100600,293438200,16080,16070,16080,16070,189
20230713,100500,290399110,16000,16000,16000,16000,0
20230713,100400,290399110,16000,16000,16000,16000,0
20230713,100300,290399110,16000,16050,16050,16000,349
20230713,100200,284803660,16000,16070,16070,16000,100
20230713,100100,283201480,16060,16060,16060,16060,60
20230713,100000,282237880,16060,16060,16060,16060,63
20230713,095900,281226100,16060,16060,16060,16060,0
20230713,095800,281226100,16060,16060,16060,16060,7
20230713,095700,281113680,16060,16060,16060,16060,0
20230713,095600,281113680,16060,16060,16060,16060,0
20230713,095500,281113680,16060,16060,16060,16060,4
20230713,095400,281049440,16060,16060,16060,16060,32
20230713,095300,280535520,16090,16090,16090,16090,70
20230713,095200,279409220,16100,16100,16100,16100,127
20230713,095100,277364520,16110,16110,16110,16110,15
20230713,095000,277122870,16110,16110,16110,16110,209
20230713,094900,273755880,16110,16100,16110,16100,563
20230713,094800,264690940,16060,16070,16110,16060,634
20230713,094700,254492140,16070,16040,16070,16040,711
20230713,094600,243077520,16030,15980,16030,15980,3271
20230713,094500,190745590,15970,15970,15970,15970,105
20230713,094400,189068740,15970,15960,15970,15960,10
20230713,094300,188909090,15970,15970,15970,15970,0
20230713,094200,188909090,15970,15970,15970,15970,7
20230713,094100,188797300,15820,15820,15820,15820,0
20230713,094000,188797300,15820,15820,15820,15820,0
20230713,093900,188797300,15820,15960,15960,15820,1022
20230713,093800,172596690,15960,15960,15960,15960,1
20230713,093700,172580730,15970,15970,15970,15970,0
20230713,093600,172580730,15970,15870,15970,15860,301
20230713,093500,167804760,15860,15860,15860,15860,0
20230713,093400,167804760,15860,15860,15860,15860,50
20230713,093300,167011760,15860,15860,15860,15860,0
20230713,093200,167011760,15860,15860,15860,15860,0
20230713,093100,167011760,15860,15860,15860,15850,350
20230713,093000,161463760,15850,15840,15850,15840,150
20230713,092900,159087060,15970,15970,15970,15970,40
20230713,092800,158448260,15990,15860,15990,15860,210
20230713,092700,155110250,15980,15980,15980,15980,25
20230713,092600,154710750,16000,15940,16000,15940,80
20230713,092500,153431410,15820,15820,15820,15820,249
20230713,092400,149492230,15820,15950,15950,15820,326
20230713,092300,144321400,16000,15960,16000,15960,217
20230713,092200,140858040,15960,15960,15960,15960,5
20230713,092100,140778240,15960,15960,15970,15960,197
20230713,092000,137633130,15970,16020,16020,15970,519
20230713,091900,129340510,16030,16040,16040,16030,26
20230713,091800,128923520,16040,16040,16040,16040,145
20230713,091700,126597720,16040,16040,16050,16020,672
20230713,091600,115817700,16040,16020,16040,16020,83
20230713,091500,114487700,16020,15990,16030,15990,403
20230713,091400,108036410,16010,15990,16010,15990,98
20230713,091300,106468340,15990,15990,15990,15990,127
20230713,091200,104437610,15990,15960,16000,15960,53
20230713,091100,103590100,15990,15970,15990,15950,644
20230713,091000,93299630,15960,15960,15960,15960,443
20230713,090900,86229350,15960,15980,15980,15960,328
20230713,090800,80988110,15980,15940,15980,15940,524
20230713,090700,72621340,15940,15940,15950,15940,232
20230713,090600,68921870,15940,15890,15940,15890,236
20230713,090500,65165720,15830,15890,15890,15820,132
20230713,090400,63076110,15890,15890,15940,15890,201
20230713,090300,59877770,15890,15860,15900,15860,657
20230713,090200,49442940,15820,15820,15820,15820,180
20230713,090100,46595340,15820,15730,15820,15730,467
20230713,090000,39220980,15710,15630,15710,15630,2509