KissMeData/145270/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,201200,109107554,1027,1027,1027,1027,294
20230713,201100,109107554,1027,1027,1027,1027,0
20230713,201000,109107554,1027,1027,1027,1027,0
20230713,200900,109107554,1027,1027,1027,1027,0
20230713,200800,109107554,1027,1027,1027,1027,0
20230713,200700,109107554,1027,1027,1027,1027,0
20230713,200600,109107554,1027,1027,1027,1027,0
20230713,200500,109107554,1027,1027,1027,1027,0
20230713,200400,109107554,1027,1027,1027,1027,0
20230713,200300,109107554,1027,1027,1027,1027,0
20230713,200200,109107554,1027,1027,1027,1027,0
20230713,200100,109107554,1027,1027,1027,1027,0
20230713,200000,109107554,1027,1027,1027,1027,0
20230713,195900,109107554,1027,1027,1027,1027,0
20230713,195800,109107554,1027,1027,1027,1027,0
20230713,195700,109107554,1027,1027,1027,1027,0
20230713,195600,109107554,1027,1027,1027,1027,0
20230713,195500,109107554,1027,1027,1027,1027,0
20230713,195400,109107554,1027,1027,1027,1027,0
20230713,195300,109107554,1027,1027,1027,1027,0
20230713,195200,109107554,1027,1027,1027,1027,0
20230713,195100,109107554,1027,1027,1027,1027,0
20230713,195000,109107554,1027,1027,1027,1027,0
20230713,194900,109107554,1027,1027,1027,1027,0
20230713,194800,109107554,1027,1027,1027,1027,0
20230713,194700,109107554,1027,1027,1027,1027,0
20230713,194600,109107554,1027,1027,1027,1027,0
20230713,194500,109107554,1027,1027,1027,1027,0
20230713,194400,109107554,1027,1027,1027,1027,0
20230713,194300,109107554,1027,1027,1027,1027,0
20230713,194200,109107554,1027,1027,1027,1027,294
20230713,194100,109107554,1027,1027,1027,1027,0
20230713,194000,109107554,1027,1027,1027,1027,0
20230713,193900,109107554,1027,1027,1027,1027,0
20230713,193800,109107554,1027,1027,1027,1027,0
20230713,193700,109107554,1027,1027,1027,1027,0
20230713,193600,109107554,1027,1027,1027,1027,0
20230713,193500,109107554,1027,1027,1027,1027,0
20230713,193400,109107554,1027,1027,1027,1027,0
20230713,193300,109107554,1027,1027,1027,1027,0
20230713,193200,109107554,1027,1027,1027,1027,0
20230713,193100,109107554,1027,1027,1027,1027,0
20230713,193000,109107554,1027,1027,1027,1027,0
20230713,192900,109107554,1027,1027,1027,1027,0
20230713,192800,109107554,1027,1027,1027,1027,0
20230713,192700,109107554,1027,1027,1027,1027,0
20230713,192600,109107554,1027,1027,1027,1027,0
20230713,192500,109107554,1027,1027,1027,1027,0
20230713,192400,109107554,1027,1027,1027,1027,0
20230713,192300,109107554,1027,1027,1027,1027,0
20230713,192200,109107554,1027,1027,1027,1027,0
20230713,192100,109107554,1027,1027,1027,1027,0
20230713,192000,109107554,1027,1027,1027,1027,0
20230713,191900,109107554,1027,1027,1027,1027,0
20230713,191800,109107554,1027,1027,1027,1027,0
20230713,191700,109107554,1027,1027,1027,1027,0
20230713,191600,109107554,1027,1027,1027,1027,0
20230713,191500,109107554,1027,1027,1027,1027,0
20230713,191400,109107554,1027,1027,1027,1027,0
20230713,191300,109107554,1027,1027,1027,1027,0
20230713,191200,109107554,1027,1027,1027,1027,294
20230713,191100,109107554,1027,1027,1027,1027,0
20230713,191000,109107554,1027,1027,1027,1027,0
20230713,190900,109107554,1027,1027,1027,1027,0
20230713,190800,109107554,1027,1027,1027,1027,0
20230713,190700,109107554,1027,1027,1027,1027,0
20230713,190600,109107554,1027,1027,1027,1027,0
20230713,190500,109107554,1027,1027,1027,1027,0
20230713,190400,109107554,1027,1027,1027,1027,0
20230713,190300,109107554,1027,1027,1027,1027,0
20230713,190200,109107554,1027,1027,1027,1027,0
20230713,190100,109107554,1027,1027,1027,1027,0
20230713,190000,109107554,1027,1027,1027,1027,0
20230713,185900,109107554,1027,1027,1027,1027,0
20230713,185800,109107554,1027,1027,1027,1027,0
20230713,185700,109107554,1027,1027,1027,1027,0
20230713,185600,109107554,1027,1027,1027,1027,0
20230713,185500,109107554,1027,1027,1027,1027,0
20230713,185400,109107554,1027,1027,1027,1027,0
20230713,185300,109107554,1027,1027,1027,1027,0
20230713,185200,109107554,1027,1027,1027,1027,0
20230713,185100,109107554,1027,1027,1027,1027,0
20230713,185000,109107554,1027,1027,1027,1027,0
20230713,184900,109107554,1027,1027,1027,1027,0
20230713,184800,109107554,1027,1027,1027,1027,0
20230713,184700,109107554,1027,1027,1027,1027,0
20230713,184600,109107554,1027,1027,1027,1027,0
20230713,184500,109107554,1027,1027,1027,1027,0
20230713,184400,109107554,1027,1027,1027,1027,0
20230713,184300,109107554,1027,1027,1027,1027,0
20230713,184200,109107554,1027,1027,1027,1027,294
20230713,184100,109107554,1027,1027,1027,1027,0
20230713,184000,109107554,1027,1027,1027,1027,0
20230713,183900,109107554,1027,1027,1027,1027,0
20230713,183800,109107554,1027,1027,1027,1027,0
20230713,183700,109107554,1027,1027,1027,1027,0
20230713,183600,109107554,1027,1027,1027,1027,0
20230713,183500,109107554,1027,1027,1027,1027,0
20230713,183400,109107554,1027,1027,1027,1027,0
20230713,183300,109107554,1027,1027,1027,1027,0
20230713,183200,109107554,1027,1027,1027,1027,0
20230713,183100,109107554,1027,1027,1027,1027,0
20230713,183000,109107554,1027,1027,1027,1027,0
20230713,182900,109107554,1027,1027,1027,1027,0
20230713,182800,109107554,1027,1027,1027,1027,0
20230713,182700,109107554,1027,1027,1027,1027,0
20230713,182600,109107554,1027,1027,1027,1027,0
20230713,182500,109107554,1027,1027,1027,1027,0
20230713,182400,109107554,1027,1027,1027,1027,0
20230713,182300,109107554,1027,1027,1027,1027,0
20230713,182200,109107554,1027,1027,1027,1027,0
20230713,182100,109107554,1027,1027,1027,1027,0
20230713,182000,109107554,1027,1027,1027,1027,0
20230713,181900,109107554,1027,1027,1027,1027,0
20230713,181800,109107554,1027,1027,1027,1027,0
20230713,181700,109107554,1027,1027,1027,1027,0
20230713,181600,109107554,1027,1027,1027,1027,0
20230713,181500,109107554,1027,1027,1027,1027,0
20230713,181400,109107554,1027,1027,1027,1027,0
20230713,181300,109107554,1027,1027,1027,1027,0
20230713,181200,109107554,1027,1027,1027,1027,294
20230713,181100,109107554,1027,1027,1027,1027,0
20230713,181000,109107554,1027,1027,1027,1027,0
20230713,180900,109107554,1027,1027,1027,1027,0
20230713,180800,109107554,1027,1027,1027,1027,0
20230713,180700,109107554,1027,1027,1027,1027,0
20230713,180600,109107554,1027,1027,1027,1027,0
20230713,180500,109107554,1027,1027,1027,1027,0
20230713,180400,109107554,1027,1027,1027,1027,0
20230713,180300,109107554,1027,1027,1027,1027,0
20230713,180200,109107554,1027,1027,1027,1027,0
20230713,180100,109107554,1027,1027,1027,1027,0
20230713,180000,109107554,1027,1027,1027,1027,0
20230713,175900,109107554,1027,1027,1027,1027,0
20230713,175800,109107554,1027,1027,1027,1027,0
20230713,175700,109107554,1027,1027,1027,1027,0
20230713,175600,109107554,1027,1027,1027,1027,0
20230713,175500,109107554,1027,1027,1027,1027,0
20230713,175400,109107554,1027,1027,1027,1027,0
20230713,175300,109107554,1027,1027,1027,1027,0
20230713,175200,109107554,1027,1027,1027,1027,0
20230713,175100,109107554,1027,1027,1027,1027,0
20230713,175000,109107554,1027,1027,1027,1027,0
20230713,174900,109107554,1027,1027,1027,1027,0
20230713,174800,109107554,1027,1027,1027,1027,0
20230713,174700,109107554,1027,1027,1027,1027,0
20230713,174600,109107554,1027,1027,1027,1027,0
20230713,174500,109107554,1027,1027,1027,1027,0
20230713,174400,109107554,1027,1027,1027,1027,0
20230713,174300,109107554,1027,1027,1027,1027,0
20230713,174200,109107554,1027,1027,1027,1027,294
20230713,174100,109107554,1027,1027,1027,1027,0
20230713,174000,109107554,1027,1027,1027,1027,0
20230713,173900,109107554,1027,1027,1027,1027,0
20230713,173800,109107554,1027,1027,1027,1027,0
20230713,173700,109107554,1027,1027,1027,1027,0
20230713,173600,109107554,1027,1027,1027,1027,0
20230713,173500,109107554,1027,1027,1027,1027,0
20230713,173400,109107554,1027,1027,1027,1027,0
20230713,173300,109107554,1027,1027,1027,1027,0
20230713,173200,109107554,1027,1027,1027,1027,0
20230713,173100,109107554,1027,1027,1027,1027,0
20230713,173000,109107554,1027,1027,1027,1027,0
20230713,172900,109107554,1027,1027,1027,1027,0
20230713,172800,109107554,1027,1027,1027,1027,0
20230713,172700,109107554,1027,1027,1027,1027,0
20230713,172600,109107554,1027,1027,1027,1027,0
20230713,172500,109107554,1027,1027,1027,1027,0
20230713,172400,109107554,1027,1027,1027,1027,0
20230713,172300,109107554,1027,1027,1027,1027,0
20230713,172200,109107554,1027,1027,1027,1027,0
20230713,172100,109107554,1027,1027,1027,1027,0
20230713,172000,109107554,1027,1027,1027,1027,0
20230713,171900,109107554,1027,1027,1027,1027,0
20230713,171800,109107554,1027,1027,1027,1027,0
20230713,171700,109107554,1027,1027,1027,1027,0
20230713,171600,109107554,1027,1027,1027,1027,0
20230713,171500,109107554,1027,1027,1027,1027,0
20230713,171400,109107554,1027,1027,1027,1027,0
20230713,171300,109107554,1027,1027,1027,1027,0
20230713,171200,109107554,1027,1027,1027,1027,294
20230713,171100,109107554,1027,1027,1027,1027,0
20230713,171000,109107554,1027,1027,1027,1027,0
20230713,170900,109107554,1027,1027,1027,1027,0
20230713,170800,109107554,1027,1027,1027,1027,0
20230713,170700,109107554,1027,1027,1027,1027,0
20230713,170600,109107554,1027,1027,1027,1027,0
20230713,170500,109107554,1027,1027,1027,1027,0
20230713,170400,109107554,1027,1027,1027,1027,0
20230713,170300,109107554,1027,1027,1027,1027,0
20230713,170200,109107554,1027,1027,1027,1027,0
20230713,170100,109107554,1027,1027,1027,1027,0
20230713,170000,109107554,1027,1027,1027,1027,0
20230713,165900,109107554,1027,1027,1027,1027,0
20230713,165800,109107554,1027,1027,1027,1027,0
20230713,165700,109107554,1027,1027,1027,1027,0
20230713,165600,109107554,1027,1027,1027,1027,0
20230713,165500,109107554,1027,1027,1027,1027,0
20230713,165400,109107554,1027,1027,1027,1027,0
20230713,165300,109107554,1027,1027,1027,1027,0
20230713,165200,109107554,1027,1027,1027,1027,0
20230713,165100,109107554,1027,1027,1027,1027,0
20230713,165000,109107554,1027,1027,1027,1027,0
20230713,164900,109107554,1027,1027,1027,1027,0
20230713,164800,109107554,1027,1027,1027,1027,0
20230713,164700,109107554,1027,1027,1027,1027,0
20230713,164600,109107554,1027,1027,1027,1027,0
20230713,164500,109107554,1027,1027,1027,1027,0
20230713,164400,109107554,1027,1027,1027,1027,0
20230713,164300,109107554,1027,1027,1027,1027,0
20230713,164200,109107554,1027,1027,1027,1027,294
20230713,164100,109107554,1027,1027,1027,1027,0
20230713,164000,109107554,1027,1027,1027,1027,0
20230713,163900,109107554,1027,1027,1027,1027,0
20230713,163800,109107554,1027,1027,1027,1027,0
20230713,163700,109107554,1027,1027,1027,1027,0
20230713,163600,109107554,1027,1027,1027,1027,0
20230713,163500,109107554,1027,1027,1027,1027,0
20230713,163400,109107554,1027,1027,1027,1027,0
20230713,163300,109107554,1027,1027,1027,1027,0
20230713,163200,109107554,1027,1027,1027,1027,0
20230713,163100,109107554,1027,1027,1027,1027,0
20230713,163000,109107554,1027,1027,1027,1027,0
20230713,162900,109107554,1027,1027,1027,1027,0
20230713,162800,109107554,1027,1027,1027,1027,0
20230713,162700,109107554,1027,1027,1027,1027,0
20230713,162600,109107554,1027,1027,1027,1027,0
20230713,162500,109107554,1027,1027,1027,1027,0
20230713,162400,109107554,1027,1027,1027,1027,0
20230713,162300,109107554,1027,1027,1027,1027,0
20230713,162200,109107554,1027,1027,1027,1027,0
20230713,162100,109107554,1027,1027,1027,1027,0
20230713,162000,109107554,1027,1027,1027,1027,0
20230713,161900,109107554,1027,1027,1027,1027,0
20230713,161800,109107554,1027,1027,1027,1027,0
20230713,161700,109107554,1027,1027,1027,1027,0
20230713,161600,109107554,1027,1027,1027,1027,0
20230713,161500,109107554,1027,1027,1027,1027,0
20230713,161400,109107554,1027,1027,1027,1027,0
20230713,161300,109107554,1027,1027,1027,1027,0
20230713,161200,109107554,1027,1027,1027,1027,294
20230713,161100,109107554,1027,1027,1027,1027,0
20230713,161000,109107554,1027,1027,1027,1027,0
20230713,160900,109107554,1027,1027,1027,1027,0
20230713,160800,109107554,1027,1027,1027,1027,0
20230713,160700,109107554,1027,1027,1027,1027,0
20230713,160600,109107554,1027,1027,1027,1027,0
20230713,160500,109107554,1027,1027,1027,1027,0
20230713,160400,109107554,1027,1027,1027,1027,0
20230713,160300,109107554,1027,1027,1027,1027,0
20230713,160200,109107554,1027,1027,1027,1027,0
20230713,160100,109107554,1027,1027,1027,1027,0
20230713,160000,109107554,1027,1027,1027,1027,0
20230713,155900,109107554,1027,1027,1027,1027,0
20230713,155800,109107554,1027,1027,1027,1027,0
20230713,155700,109107554,1027,1027,1027,1027,0
20230713,155600,109107554,1027,1027,1027,1027,0
20230713,155500,109107554,1027,1027,1027,1027,0
20230713,155400,109107554,1027,1027,1027,1027,0
20230713,155300,109107554,1027,1027,1027,1027,0
20230713,155200,109107554,1027,1027,1027,1027,0
20230713,155100,109107554,1027,1027,1027,1027,0
20230713,155000,109107554,1027,1027,1027,1027,0
20230713,154900,109107554,1027,1027,1027,1027,0
20230713,154800,109107554,1027,1027,1027,1027,0
20230713,154700,109107554,1027,1027,1027,1027,0
20230713,154600,109107554,1027,1027,1027,1027,0
20230713,154500,109107554,1027,1027,1027,1027,0
20230713,154400,109107554,1027,1027,1027,1027,0
20230713,154300,109107554,1027,1027,1027,1027,0
20230713,154200,109107554,1027,1027,1027,1027,294
20230713,154100,109107554,1027,1027,1027,1027,0
20230713,154000,109107554,1027,1027,1027,1027,0
20230713,153900,109107554,1027,1027,1027,1027,0
20230713,153800,109107554,1027,1027,1027,1027,0
20230713,153700,109107554,1027,1027,1027,1027,0
20230713,153600,109107554,1027,1027,1027,1027,0
20230713,153500,109107554,1027,1027,1027,1027,0
20230713,153400,109107554,1027,1027,1027,1027,0
20230713,153300,109107554,1027,1027,1027,1027,0
20230713,153200,109107554,1027,1027,1027,1027,0
20230713,153100,109107554,1027,1027,1027,1027,0
20230713,153000,109107554,1027,1027,1027,1027,294
20230713,152900,108805616,1027,1027,1027,1027,0
20230713,152800,108805616,1027,1027,1027,1027,0
20230713,152700,108805616,1027,1027,1027,1027,0
20230713,152600,108805616,1027,1027,1027,1027,0
20230713,152500,108805616,1027,1027,1027,1027,0
20230713,152400,108805616,1027,1027,1027,1027,0
20230713,152300,108805616,1027,1027,1027,1027,0
20230713,152200,108805616,1027,1027,1027,1027,0
20230713,152100,108805616,1027,1027,1027,1027,0
20230713,152000,108805616,1027,1027,1027,1027,0
20230713,151900,108805616,1027,1027,1027,1027,133
20230713,151800,108669025,1026,1026,1026,1026,0
20230713,151700,108669025,1026,1026,1026,1026,0
20230713,151600,108669025,1026,1026,1026,1026,0
20230713,151500,108669025,1026,1026,1026,1026,1
20230713,151400,108667999,1028,1028,1028,1028,3
20230713,151300,108664915,1028,1028,1028,1028,1
20230713,151200,108663887,1028,1028,1028,1028,133
20230713,151100,108527163,1028,1028,1028,1028,450
20230713,151000,108064563,1028,1027,1028,1027,3958
20230713,150900,103998247,1027,1027,1027,1027,0
20230713,150800,103998247,1027,1027,1027,1027,300
20230713,150700,103690147,1027,1027,1027,1027,400
20230713,150600,103279347,1027,1027,1027,1027,0
20230713,150500,103279347,1027,1027,1027,1027,0
20230713,150400,103279347,1027,1027,1027,1027,0
20230713,150300,103279347,1027,1027,1027,1027,100
20230713,150200,103176647,1027,1027,1027,1027,0
20230713,150100,103176647,1027,1027,1027,1027,0
20230713,150000,103176647,1027,1027,1027,1027,49
20230713,145900,103126324,1027,1027,1027,1027,167
20230713,145800,102954815,1027,1027,1027,1027,0
20230713,145700,102954815,1027,1027,1027,1027,0
20230713,145600,102954815,1027,1027,1027,1027,0
20230713,145500,102954815,1027,1027,1027,1027,0
20230713,145400,102954815,1027,1027,1027,1027,0
20230713,145300,102954815,1027,1027,1027,1027,0
20230713,145200,102954815,1027,1027,1027,1027,0
20230713,145100,102954815,1027,1027,1027,1027,0
20230713,145000,102954815,1027,1027,1027,1027,1
20230713,144900,102953788,1027,1027,1027,1027,6
20230713,144800,102947626,1027,1027,1027,1027,0
20230713,144700,102947626,1027,1027,1027,1027,0
20230713,144600,102947626,1027,1027,1027,1027,0
20230713,144500,102947626,1027,1027,1027,1027,0
20230713,144400,102947626,1027,1027,1027,1027,0
20230713,144300,102947626,1027,1027,1027,1027,0
20230713,144200,102947626,1027,1027,1027,1027,0
20230713,144100,102947626,1027,1027,1027,1027,0
20230713,144000,102947626,1027,1027,1027,1027,0
20230713,143900,102947626,1027,1027,1027,1027,0
20230713,143800,102947626,1027,1027,1027,1027,0
20230713,143700,102947626,1027,1027,1027,1027,0
20230713,143600,102947626,1027,1027,1027,1027,0
20230713,143500,102947626,1027,1027,1027,1027,0
20230713,143400,102947626,1027,1027,1027,1027,0
20230713,143300,102947626,1027,1027,1027,1027,0
20230713,143200,102947626,1027,1027,1027,1027,0
20230713,143100,102947626,1027,1027,1027,1027,0
20230713,143000,102947626,1027,1027,1027,1027,14
20230713,142900,102933248,1027,1027,1027,1027,19
20230713,142800,102913735,1027,1027,1027,1027,19
20230713,142700,102894222,1027,1027,1027,1027,369
20230713,142600,102515259,1027,1027,1027,1027,0
20230713,142500,102515259,1027,1027,1027,1027,1674
20230713,142400,100796061,1027,1027,1027,1027,9
20230713,142300,100786818,1027,1027,1027,1027,14
20230713,142200,100772440,1027,1027,1027,1027,0
20230713,142100,100772440,1027,1027,1027,1027,205
20230713,142000,100561905,1024,1024,1024,1024,0
20230713,141900,100561905,1024,1024,1024,1024,0
20230713,141800,100561905,1024,1024,1024,1024,0
20230713,141700,100561905,1024,1024,1024,1024,0
20230713,141600,100561905,1024,1024,1024,1024,0
20230713,141500,100561905,1024,1024,1024,1024,0
20230713,141400,100561905,1024,1024,1024,1024,0
20230713,141300,100561905,1024,1024,1024,1024,0
20230713,141200,100561905,1024,1024,1024,1024,0
20230713,141100,100561905,1024,1024,1024,1024,0
20230713,141000,100561905,1024,1024,1024,1024,0
20230713,140900,100561905,1024,1024,1024,1024,2114
20230713,140800,98397169,1029,1029,1029,1029,0
20230713,140700,98397169,1029,1029,1029,1029,0
20230713,140600,98397169,1029,1029,1029,1029,15265
20230713,140500,82689484,1029,1029,1029,1029,100
20230713,140400,82586584,1030,1029,1030,1029,2747
20230713,140300,79759920,1029,1025,1029,1025,2089
20230713,140200,77612123,1025,1024,1025,1024,500
20230713,140100,77099875,1024,1024,1024,1024,0
20230713,140000,77099875,1024,1024,1024,1024,300
20230713,135900,76792675,1024,1024,1024,1024,0
20230713,135800,76792675,1024,1024,1024,1024,449
20230713,135700,76332899,1024,1024,1024,1024,0
20230713,135600,76332899,1024,1024,1024,1024,0
20230713,135500,76332899,1024,1024,1024,1024,0
20230713,135400,76332899,1024,1024,1024,1024,50
20230713,135300,76281699,1025,1025,1025,1025,0
20230713,135200,76281699,1025,1025,1025,1025,0
20230713,135100,76281699,1025,1025,1025,1025,0
20230713,135000,76281699,1025,1025,1025,1025,0
20230713,134900,76281699,1025,1025,1025,1025,0
20230713,134800,76281699,1025,1025,1025,1025,0
20230713,134700,76281699,1025,1025,1025,1025,0
20230713,134600,76281699,1025,1025,1025,1025,0
20230713,134500,76281699,1025,1025,1025,1025,95
20230713,134400,76184324,1030,1030,1030,1030,0
20230713,134300,76184324,1030,1030,1030,1030,0
20230713,134200,76184324,1030,1030,1030,1030,0
20230713,134100,76184324,1030,1030,1030,1030,0
20230713,134000,76184324,1030,1030,1030,1030,0
20230713,133900,76184324,1030,1030,1030,1030,0
20230713,133800,76184324,1030,1030,1030,1030,0
20230713,133700,76184324,1030,1029,1030,1029,9728
20230713,133600,66169762,1029,1029,1029,1029,0
20230713,133500,66169762,1029,1029,1029,1029,0
20230713,133400,66169762,1029,1029,1029,1029,0
20230713,133300,66169762,1029,1029,1029,1029,0
20230713,133200,66169762,1029,1029,1029,1029,0
20230713,133100,66169762,1029,1029,1029,1029,0
20230713,133000,66169762,1029,1029,1029,1029,0
20230713,132900,66169762,1029,1029,1029,1029,0
20230713,132800,66169762,1029,1029,1029,1029,0
20230713,132700,66169762,1029,1029,1029,1029,0
20230713,132600,66169762,1029,1029,1029,1029,600
20230713,132500,65552362,1029,1029,1029,1029,0
20230713,132400,65552362,1029,1029,1029,1029,0
20230713,132300,65552362,1029,1029,1029,1029,0
20230713,132200,65552362,1029,1029,1029,1029,0
20230713,132100,65552362,1029,1029,1029,1029,0
20230713,132000,65552362,1029,1028,1029,1028,100
20230713,131900,65449463,1029,1029,1029,1029,0
20230713,131800,65449463,1029,1029,1029,1029,0
20230713,131700,65449463,1029,1026,1029,1026,8000
20230713,131600,57223669,1026,1026,1026,1026,0
20230713,131500,57223669,1026,1026,1026,1026,0
20230713,131400,57223669,1026,1026,1026,1026,0
20230713,131300,57223669,1026,1026,1026,1026,0
20230713,131200,57223669,1026,1026,1026,1026,5
20230713,131100,57218539,1026,1026,1026,1026,15
20230713,131000,57203149,1026,1026,1026,1026,0
20230713,130900,57203149,1026,1026,1026,1026,0
20230713,130800,57203149,1026,1026,1026,1026,0
20230713,130700,57203149,1026,1026,1026,1026,3
20230713,130600,57200071,1027,1027,1027,1027,0
20230713,130500,57200071,1027,1027,1027,1027,0
20230713,130400,57200071,1027,1027,1027,1027,0
20230713,130300,57200071,1027,1027,1027,1027,0
20230713,130200,57200071,1027,1027,1027,1027,10
20230713,130100,57189801,1027,1027,1027,1027,0
20230713,130000,57189801,1027,1027,1027,1027,0
20230713,125900,57189801,1027,1027,1027,1027,0
20230713,125800,57189801,1027,1027,1027,1027,0
20230713,125700,57189801,1027,1027,1027,1027,0
20230713,125600,57189801,1027,1027,1027,1027,0
20230713,125500,57189801,1027,1027,1027,1027,0
20230713,125400,57189801,1027,1027,1027,1027,0
20230713,125300,57189801,1027,1027,1027,1027,0
20230713,125200,57189801,1027,1027,1027,1027,0
20230713,125100,57189801,1027,1027,1027,1027,0
20230713,125000,57189801,1027,1027,1027,1027,2
20230713,124900,57187747,1027,1027,1027,1027,2
20230713,124800,57185693,1027,1027,1027,1027,41
20230713,124700,57143586,1027,1026,1027,1026,311
20230713,124600,56824289,1027,1027,1027,1027,0
20230713,124500,56824289,1027,1027,1027,1027,0
20230713,124400,56824289,1027,1027,1027,1027,0
20230713,124300,56824289,1027,1027,1027,1027,0
20230713,124200,56824289,1027,1027,1027,1027,0
20230713,124100,56824289,1027,1027,1027,1027,0
20230713,124000,56824289,1027,1027,1027,1027,0
20230713,123900,56824289,1027,1027,1027,1027,0
20230713,123800,56824289,1027,1027,1027,1027,0
20230713,123700,56824289,1027,1027,1027,1027,0
20230713,123600,56824289,1027,1027,1027,1027,0
20230713,123500,56824289,1027,1027,1027,1027,0
20230713,123400,56824289,1027,1027,1027,1027,0
20230713,123300,56824289,1027,1027,1027,1027,0
20230713,123200,56824289,1027,1027,1027,1027,0
20230713,123100,56824289,1027,1027,1027,1027,0
20230713,123000,56824289,1027,1027,1027,1027,23
20230713,122900,56800668,1027,1027,1027,1027,50
20230713,122800,56749318,1028,1028,1028,1028,0
20230713,122700,56749318,1028,1028,1028,1028,0
20230713,122600,56749318,1028,1028,1028,1028,0
20230713,122500,56749318,1028,1028,1028,1028,0
20230713,122400,56749318,1028,1028,1028,1028,0
20230713,122300,56749318,1028,1028,1028,1028,0
20230713,122200,56749318,1028,1028,1028,1028,0
20230713,122100,56749318,1028,1028,1028,1028,0
20230713,122000,56749318,1028,1027,1028,1027,2480
20230713,121900,54199879,1028,1028,1028,1028,0
20230713,121800,54199879,1028,1028,1028,1028,0
20230713,121700,54199879,1028,1028,1028,1028,0
20230713,121600,54199879,1028,1028,1028,1028,0
20230713,121500,54199879,1028,1028,1028,1028,0
20230713,121400,54199879,1028,1028,1028,1028,0
20230713,121300,54199879,1028,1028,1028,1028,0
20230713,121200,54199879,1028,1028,1028,1028,0
20230713,121100,54199879,1028,1028,1028,1028,0
20230713,121000,54199879,1028,1028,1028,1028,0
20230713,120900,54199879,1028,1028,1028,1028,0
20230713,120800,54199879,1028,1028,1028,1028,0
20230713,120700,54199879,1028,1028,1028,1028,5
20230713,120600,54194739,1029,1029,1029,1029,0
20230713,120500,54194739,1029,1029,1029,1029,0
20230713,120400,54194739,1029,1029,1029,1029,0
20230713,120300,54194739,1029,1029,1029,1029,0
20230713,120200,54194739,1029,1023,1029,1023,8000
20230713,120100,45970276,1022,1022,1022,1022,0
20230713,120000,45970276,1022,1022,1022,1022,1
20230713,115900,45969254,1022,1022,1022,1022,0
20230713,115800,45969254,1022,1022,1022,1022,0
20230713,115700,45969254,1022,1022,1022,1022,0
20230713,115600,45969254,1022,1022,1022,1022,0
20230713,115500,45969254,1022,1022,1022,1022,0
20230713,115400,45969254,1022,1022,1022,1022,0
20230713,115300,45969254,1022,1022,1022,1022,0
20230713,115200,45969254,1022,1022,1022,1022,0
20230713,115100,45969254,1022,1022,1022,1022,0
20230713,115000,45969254,1022,1022,1022,1022,250
20230713,114900,45713754,1022,1022,1022,1022,63
20230713,114800,45649368,1022,1022,1022,1022,1
20230713,114700,45648346,1022,1022,1022,1022,0
20230713,114600,45648346,1022,1022,1022,1022,0
20230713,114500,45648346,1022,1022,1022,1022,0
20230713,114400,45648346,1022,1022,1022,1022,0
20230713,114300,45648346,1022,1022,1022,1022,1001
20230713,114200,44625324,1023,1023,1023,1023,0
20230713,114100,44625324,1023,1023,1023,1023,1
20230713,114000,44624301,1024,1024,1024,1024,0
20230713,113900,44624301,1024,1024,1024,1024,35
20230713,113800,44588461,1024,1024,1024,1024,0
20230713,113700,44588461,1024,1024,1024,1024,0
20230713,113600,44588461,1024,1024,1024,1024,0
20230713,113500,44588461,1024,1024,1024,1024,0
20230713,113400,44588461,1024,1024,1024,1024,3
20230713,113300,44585389,1025,1025,1025,1025,0
20230713,113200,44585389,1025,1025,1025,1025,0
20230713,113100,44585389,1025,1025,1025,1025,448
20230713,113000,44126189,1025,1025,1025,1025,0
20230713,112900,44126189,1025,1025,1025,1025,0
20230713,112800,44126189,1025,1025,1025,1025,0
20230713,112700,44126189,1025,1025,1025,1025,0
20230713,112600,44126189,1025,1025,1025,1025,10
20230713,112500,44115939,1023,1023,1023,1023,0
20230713,112400,44115939,1023,1023,1023,1023,0
20230713,112300,44115939,1023,1023,1023,1023,0
20230713,112200,44115939,1023,1024,1024,1023,2536
20230713,112100,41520519,1025,1025,1025,1025,0
20230713,112000,41520519,1025,1025,1025,1025,0
20230713,111900,41520519,1025,1025,1025,1025,0
20230713,111800,41520519,1025,1025,1025,1025,0
20230713,111700,41520519,1025,1025,1025,1025,0
20230713,111600,41520519,1025,1025,1025,1025,0
20230713,111500,41520519,1025,1025,1025,1025,0
20230713,111400,41520519,1025,1025,1025,1025,18
20230713,111300,41502069,1025,1025,1025,1025,0
20230713,111200,41502069,1025,1025,1025,1025,0
20230713,111100,41502069,1025,1025,1025,1025,0
20230713,111000,41502069,1025,1025,1025,1025,0
20230713,110900,41502069,1025,1025,1025,1025,0
20230713,110800,41502069,1025,1025,1025,1025,0
20230713,110700,41502069,1025,1025,1025,1025,0
20230713,110600,41502069,1025,1025,1025,1025,0
20230713,110500,41502069,1025,1025,1025,1025,0
20230713,110400,41502069,1025,1025,1025,1025,0
20230713,110300,41502069,1025,1025,1025,1025,0
20230713,110200,41502069,1025,1025,1025,1025,1
20230713,110100,41501044,1025,1026,1026,1025,314
20230713,110000,41178901,1026,1026,1026,1026,0
20230713,105900,41178901,1026,1026,1026,1026,0
20230713,105800,41178901,1026,1026,1026,1026,1
20230713,105700,41177875,1025,1025,1025,1025,0
20230713,105600,41177875,1025,1025,1025,1025,0
20230713,105500,41177875,1025,1025,1025,1025,0
20230713,105400,41177875,1025,1025,1025,1025,0
20230713,105300,41177875,1025,1025,1025,1025,0
20230713,105200,41177875,1025,1025,1025,1025,0
20230713,105100,41177875,1025,1025,1025,1025,0
20230713,105000,41177875,1025,1025,1025,1025,0
20230713,104900,41177875,1025,1025,1025,1025,0
20230713,104800,41177875,1025,1026,1026,1025,287
20230713,104700,40883613,1026,1026,1026,1026,121
20230713,104600,40759467,1029,1029,1029,1029,0
20230713,104500,40759467,1029,1029,1029,1029,0
20230713,104400,40759467,1029,1029,1029,1029,1
20230713,104300,40758438,1029,1029,1029,1029,0
20230713,104200,40758438,1029,1029,1029,1029,0
20230713,104100,40758438,1029,1028,1029,1028,120
20230713,104000,40634959,1029,1029,1029,1029,0
20230713,103900,40634959,1029,1029,1029,1029,0
20230713,103800,40634959,1029,1029,1029,1029,2
20230713,103700,40632901,1029,1028,1029,1028,120
20230713,103600,40509422,1029,1029,1029,1029,354
20230713,103500,40145156,1029,1029,1029,1029,0
20230713,103400,40145156,1029,1029,1029,1029,0
20230713,103300,40145156,1029,1029,1029,1029,0
20230713,103200,40145156,1029,1024,1029,1024,5005
20230713,103100,35020011,1024,1024,1024,1024,680
20230713,103000,34323691,1030,1030,1030,1030,0
20230713,102900,34323691,1030,1030,1030,1030,1200
20230713,102800,33087691,1030,1030,1030,1030,0
20230713,102700,33087691,1030,1026,1030,1026,8000
20230713,102600,24855622,1026,1026,1026,1026,0
20230713,102500,24855622,1026,1026,1026,1026,0
20230713,102400,24855622,1026,1026,1026,1026,0
20230713,102300,24855622,1026,1026,1026,1026,388
20230713,102200,24457534,1026,1026,1026,1026,0
20230713,102100,24457534,1026,1026,1026,1026,30
20230713,102000,24426754,1026,1026,1026,1026,1
20230713,101900,24425728,1023,1023,1023,1023,0
20230713,101800,24425728,1023,1023,1023,1023,731
20230713,101700,23677915,1023,1023,1023,1023,0
20230713,101600,23677915,1023,1023,1023,1023,0
20230713,101500,23677915,1023,1023,1023,1023,0
20230713,101400,23677915,1023,1023,1023,1023,0
20230713,101300,23677915,1023,1023,1023,1023,0
20230713,101200,23677915,1023,1023,1023,1023,0
20230713,101100,23677915,1023,1023,1023,1023,0
20230713,101000,23677915,1023,1022,1023,1022,10
20230713,100900,23667687,1023,1023,1023,1023,0
20230713,100800,23667687,1023,1023,1023,1023,0
20230713,100700,23667687,1023,1023,1023,1023,0
20230713,100600,23667687,1023,1023,1023,1023,0
20230713,100500,23667687,1023,1023,1023,1023,10
20230713,100400,23657457,1023,1023,1023,1023,0
20230713,100300,23657457,1023,1023,1023,1023,0
20230713,100200,23657457,1023,1023,1023,1023,0
20230713,100100,23657457,1023,1023,1023,1023,0
20230713,100000,23657457,1023,1023,1023,1023,255
20230713,095900,23396592,1026,1026,1026,1026,0
20230713,095800,23396592,1026,1026,1026,1026,0
20230713,095700,23396592,1026,1026,1026,1026,0
20230713,095600,23396592,1026,1026,1026,1026,0
20230713,095500,23396592,1026,1026,1026,1026,0
20230713,095400,23396592,1026,1026,1026,1026,0
20230713,095300,23396592,1026,1026,1026,1026,0
20230713,095200,23396592,1026,1026,1026,1026,5
20230713,095100,23391462,1026,1026,1026,1026,0
20230713,095000,23391462,1026,1024,1026,1024,20
20230713,094900,23370980,1025,1025,1025,1025,1
20230713,094800,23369955,1026,1026,1026,1026,500
20230713,094700,22856955,1026,1026,1026,1026,0
20230713,094600,22856955,1026,1025,1026,1025,8
20230713,094500,22848749,1026,1026,1026,1026,0
20230713,094400,22848749,1026,1026,1026,1026,0
20230713,094300,22848749,1026,1026,1026,1026,0
20230713,094200,22848749,1026,1026,1026,1026,0
20230713,094100,22848749,1026,1026,1026,1026,0
20230713,094000,22848749,1026,1026,1026,1026,0
20230713,093900,22848749,1026,1026,1026,1026,0
20230713,093800,22848749,1026,1026,1026,1026,0
20230713,093700,22848749,1026,1026,1026,1026,6
20230713,093600,22842593,1029,1029,1029,1029,0
20230713,093500,22842593,1029,1022,1029,1022,3002
20230713,093400,19774536,1020,1033,1033,1020,357
20230713,093300,19409768,1033,1033,1033,1033,10
20230713,093200,19399438,1033,1034,1034,1033,266
20230713,093100,19124410,1034,1034,1034,1034,12
20230713,093000,19112002,1034,1034,1034,1034,0
20230713,092900,19112002,1034,1034,1034,1034,0
20230713,092800,19112002,1034,1034,1034,1034,1
20230713,092700,19110968,1034,1034,1034,1034,0
20230713,092600,19110968,1034,1034,1034,1034,500
20230713,092500,18593968,1034,1032,1034,1032,500
20230713,092400,18077127,1034,1034,1034,1034,0
20230713,092300,18077127,1034,1034,1034,1034,0
20230713,092200,18077127,1034,1034,1034,1034,38
20230713,092100,18037835,1035,1035,1035,1035,0
20230713,092000,18037835,1035,1035,1035,1035,10
20230713,091900,18027485,1035,1035,1035,1035,0
20230713,091800,18027485,1035,1035,1035,1035,1
20230713,091700,18026450,1035,1035,1035,1035,0
20230713,091600,18026450,1035,1028,1035,1028,8000
20230713,091500,9771783,1028,1028,1028,1028,1
20230713,091400,9770755,1013,1013,1013,1013,0
20230713,091300,9770755,1013,1013,1013,1013,0
20230713,091200,9770755,1013,1028,1028,1013,3
20230713,091100,9767686,1029,1028,1029,1028,348
20230713,091000,9409886,1029,1029,1029,1029,0
20230713,090900,9409886,1029,1028,1029,1028,2
20230713,090800,9407829,1030,1030,1030,1030,1
20230713,090700,9406799,1033,1033,1033,1033,3
20230713,090600,9403700,1033,1033,1033,1033,1
20230713,090500,9402667,1009,1023,1035,1009,7102
20230713,090400,2089864,1023,1023,1023,1023,0
20230713,090300,2089864,1023,1023,1023,1023,102
20230713,090200,1985518,1023,1022,1023,1022,842
20230713,090100,1124680,1023,1019,1023,1019,1000
20230713,090000,101900,1019,1019,1019,1019,100