KissMeData/220180/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,202700,399090725,3685,3685,3685,3685,5233
20230713,202600,399090725,3685,3685,3685,3685,0
20230713,202500,399090725,3685,3685,3685,3685,0
20230713,202400,399090725,3685,3685,3685,3685,0
20230713,202300,399090725,3685,3685,3685,3685,0
20230713,202200,399090725,3685,3685,3685,3685,0
20230713,202100,399090725,3685,3685,3685,3685,0
20230713,202000,399090725,3685,3685,3685,3685,0
20230713,201900,399090725,3685,3685,3685,3685,0
20230713,201800,399090725,3685,3685,3685,3685,0
20230713,201700,399090725,3685,3685,3685,3685,0
20230713,201600,399090725,3685,3685,3685,3685,0
20230713,201500,399090725,3685,3685,3685,3685,0
20230713,201400,399090725,3685,3685,3685,3685,0
20230713,201300,399090725,3685,3685,3685,3685,0
20230713,201200,399090725,3685,3685,3685,3685,0
20230713,201100,399090725,3685,3685,3685,3685,0
20230713,201000,399090725,3685,3685,3685,3685,0
20230713,200900,399090725,3685,3685,3685,3685,0
20230713,200800,399090725,3685,3685,3685,3685,0
20230713,200700,399090725,3685,3685,3685,3685,0
20230713,200600,399090725,3685,3685,3685,3685,0
20230713,200500,399090725,3685,3685,3685,3685,0
20230713,200400,399090725,3685,3685,3685,3685,0
20230713,200300,399090725,3685,3685,3685,3685,0
20230713,200200,399090725,3685,3685,3685,3685,0
20230713,200100,399090725,3685,3685,3685,3685,0
20230713,200000,399090725,3685,3685,3685,3685,0
20230713,195900,399090725,3685,3685,3685,3685,0
20230713,195800,399090725,3685,3685,3685,3685,0
20230713,195700,399090725,3685,3685,3685,3685,5233
20230713,195600,399090725,3685,3685,3685,3685,0
20230713,195500,399090725,3685,3685,3685,3685,0
20230713,195400,399090725,3685,3685,3685,3685,0
20230713,195300,399090725,3685,3685,3685,3685,0
20230713,195200,399090725,3685,3685,3685,3685,0
20230713,195100,399090725,3685,3685,3685,3685,0
20230713,195000,399090725,3685,3685,3685,3685,0
20230713,194900,399090725,3685,3685,3685,3685,0
20230713,194800,399090725,3685,3685,3685,3685,0
20230713,194700,399090725,3685,3685,3685,3685,0
20230713,194600,399090725,3685,3685,3685,3685,0
20230713,194500,399090725,3685,3685,3685,3685,0
20230713,194400,399090725,3685,3685,3685,3685,0
20230713,194300,399090725,3685,3685,3685,3685,0
20230713,194200,399090725,3685,3685,3685,3685,0
20230713,194100,399090725,3685,3685,3685,3685,0
20230713,194000,399090725,3685,3685,3685,3685,0
20230713,193900,399090725,3685,3685,3685,3685,0
20230713,193800,399090725,3685,3685,3685,3685,0
20230713,193700,399090725,3685,3685,3685,3685,0
20230713,193600,399090725,3685,3685,3685,3685,0
20230713,193500,399090725,3685,3685,3685,3685,0
20230713,193400,399090725,3685,3685,3685,3685,0
20230713,193300,399090725,3685,3685,3685,3685,0
20230713,193200,399090725,3685,3685,3685,3685,0
20230713,193100,399090725,3685,3685,3685,3685,0
20230713,193000,399090725,3685,3685,3685,3685,0
20230713,192900,399090725,3685,3685,3685,3685,0
20230713,192800,399090725,3685,3685,3685,3685,0
20230713,192700,399090725,3685,3685,3685,3685,5233
20230713,192600,399090725,3685,3685,3685,3685,0
20230713,192500,399090725,3685,3685,3685,3685,0
20230713,192400,399090725,3685,3685,3685,3685,0
20230713,192300,399090725,3685,3685,3685,3685,0
20230713,192200,399090725,3685,3685,3685,3685,0
20230713,192100,399090725,3685,3685,3685,3685,0
20230713,192000,399090725,3685,3685,3685,3685,0
20230713,191900,399090725,3685,3685,3685,3685,0
20230713,191800,399090725,3685,3685,3685,3685,0
20230713,191700,399090725,3685,3685,3685,3685,0
20230713,191600,399090725,3685,3685,3685,3685,0
20230713,191500,399090725,3685,3685,3685,3685,0
20230713,191400,399090725,3685,3685,3685,3685,0
20230713,191300,399090725,3685,3685,3685,3685,0
20230713,191200,399090725,3685,3685,3685,3685,0
20230713,191100,399090725,3685,3685,3685,3685,0
20230713,191000,399090725,3685,3685,3685,3685,0
20230713,190900,399090725,3685,3685,3685,3685,0
20230713,190800,399090725,3685,3685,3685,3685,0
20230713,190700,399090725,3685,3685,3685,3685,0
20230713,190600,399090725,3685,3685,3685,3685,0
20230713,190500,399090725,3685,3685,3685,3685,0
20230713,190400,399090725,3685,3685,3685,3685,0
20230713,190300,399090725,3685,3685,3685,3685,0
20230713,190200,399090725,3685,3685,3685,3685,0
20230713,190100,399090725,3685,3685,3685,3685,0
20230713,190000,399090725,3685,3685,3685,3685,0
20230713,185900,399090725,3685,3685,3685,3685,0
20230713,185800,399090725,3685,3685,3685,3685,0
20230713,185700,399090725,3685,3685,3685,3685,5233
20230713,185600,399090725,3685,3685,3685,3685,0
20230713,185500,399090725,3685,3685,3685,3685,0
20230713,185400,399090725,3685,3685,3685,3685,0
20230713,185300,399090725,3685,3685,3685,3685,0
20230713,185200,399090725,3685,3685,3685,3685,0
20230713,185100,399090725,3685,3685,3685,3685,0
20230713,185000,399090725,3685,3685,3685,3685,0
20230713,184900,399090725,3685,3685,3685,3685,0
20230713,184800,399090725,3685,3685,3685,3685,0
20230713,184700,399090725,3685,3685,3685,3685,0
20230713,184600,399090725,3685,3685,3685,3685,0
20230713,184500,399090725,3685,3685,3685,3685,0
20230713,184400,399090725,3685,3685,3685,3685,0
20230713,184300,399090725,3685,3685,3685,3685,0
20230713,184200,399090725,3685,3685,3685,3685,0
20230713,184100,399090725,3685,3685,3685,3685,0
20230713,184000,399090725,3685,3685,3685,3685,0
20230713,183900,399090725,3685,3685,3685,3685,0
20230713,183800,399090725,3685,3685,3685,3685,0
20230713,183700,399090725,3685,3685,3685,3685,0
20230713,183600,399090725,3685,3685,3685,3685,0
20230713,183500,399090725,3685,3685,3685,3685,0
20230713,183400,399090725,3685,3685,3685,3685,0
20230713,183300,399090725,3685,3685,3685,3685,0
20230713,183200,399090725,3685,3685,3685,3685,0
20230713,183100,399090725,3685,3685,3685,3685,0
20230713,183000,399090725,3685,3685,3685,3685,0
20230713,182900,399090725,3685,3685,3685,3685,0
20230713,182800,399090725,3685,3685,3685,3685,0
20230713,182700,399090725,3685,3685,3685,3685,5233
20230713,182600,399090725,3685,3685,3685,3685,0
20230713,182500,399090725,3685,3685,3685,3685,0
20230713,182400,399090725,3685,3685,3685,3685,0
20230713,182300,399090725,3685,3685,3685,3685,0
20230713,182200,399090725,3685,3685,3685,3685,0
20230713,182100,399090725,3685,3685,3685,3685,0
20230713,182000,399090725,3685,3685,3685,3685,0
20230713,181900,399090725,3685,3685,3685,3685,0
20230713,181800,399090725,3685,3685,3685,3685,0
20230713,181700,399090725,3685,3685,3685,3685,0
20230713,181600,399090725,3685,3685,3685,3685,0
20230713,181500,399090725,3685,3685,3685,3685,0
20230713,181400,399090725,3685,3685,3685,3685,0
20230713,181300,399090725,3685,3685,3685,3685,0
20230713,181200,399090725,3685,3685,3685,3685,0
20230713,181100,399090725,3685,3685,3685,3685,0
20230713,181000,399090725,3685,3685,3685,3685,0
20230713,180900,399090725,3685,3685,3685,3685,0
20230713,180800,399090725,3685,3685,3685,3685,0
20230713,180700,399090725,3685,3685,3685,3685,0
20230713,180600,399090725,3685,3685,3685,3685,0
20230713,180500,399090725,3685,3685,3685,3685,0
20230713,180400,399090725,3685,3685,3685,3685,0
20230713,180300,399090725,3685,3685,3685,3685,0
20230713,180200,399090725,3685,3685,3685,3685,0
20230713,180100,399090725,3685,3685,3685,3685,0
20230713,180000,399090725,3685,3685,3685,3685,0
20230713,175900,399090725,3685,3685,3685,3685,0
20230713,175800,399090725,3685,3685,3685,3685,0
20230713,175700,399090725,3685,3685,3685,3685,5233
20230713,175600,399090725,3685,3685,3685,3685,0
20230713,175500,399090725,3685,3685,3685,3685,0
20230713,175400,399090725,3685,3685,3685,3685,0
20230713,175300,399090725,3685,3685,3685,3685,0
20230713,175200,399090725,3685,3685,3685,3685,0
20230713,175100,399090725,3685,3685,3685,3685,0
20230713,175000,399090725,3685,3685,3685,3685,0
20230713,174900,399090725,3685,3685,3685,3685,0
20230713,174800,399090725,3685,3685,3685,3685,0
20230713,174700,399090725,3685,3685,3685,3685,0
20230713,174600,399090725,3685,3685,3685,3685,0
20230713,174500,399090725,3685,3685,3685,3685,0
20230713,174400,399090725,3685,3685,3685,3685,0
20230713,174300,399090725,3685,3685,3685,3685,0
20230713,174200,399090725,3685,3685,3685,3685,0
20230713,174100,399090725,3685,3685,3685,3685,0
20230713,174000,399090725,3685,3685,3685,3685,0
20230713,173900,399090725,3685,3685,3685,3685,0
20230713,173800,399090725,3685,3685,3685,3685,0
20230713,173700,399090725,3685,3685,3685,3685,0
20230713,173600,399090725,3685,3685,3685,3685,0
20230713,173500,399090725,3685,3685,3685,3685,0
20230713,173400,399090725,3685,3685,3685,3685,0
20230713,173300,399090725,3685,3685,3685,3685,0
20230713,173200,399090725,3685,3685,3685,3685,0
20230713,173100,399090725,3685,3685,3685,3685,0
20230713,173000,399090725,3685,3685,3685,3685,0
20230713,172900,399090725,3685,3685,3685,3685,0
20230713,172800,399090725,3685,3685,3685,3685,0
20230713,172700,399090725,3685,3685,3685,3685,5233
20230713,172600,399090725,3685,3685,3685,3685,0
20230713,172500,399090725,3685,3685,3685,3685,0
20230713,172400,399090725,3685,3685,3685,3685,0
20230713,172300,399090725,3685,3685,3685,3685,0
20230713,172200,399090725,3685,3685,3685,3685,0
20230713,172100,399090725,3685,3685,3685,3685,0
20230713,172000,399090725,3685,3685,3685,3685,0
20230713,171900,399090725,3685,3685,3685,3685,0
20230713,171800,399090725,3685,3685,3685,3685,0
20230713,171700,399090725,3685,3685,3685,3685,0
20230713,171600,399090725,3685,3685,3685,3685,0
20230713,171500,399090725,3685,3685,3685,3685,0
20230713,171400,399090725,3685,3685,3685,3685,0
20230713,171300,399090725,3685,3685,3685,3685,0
20230713,171200,399090725,3685,3685,3685,3685,0
20230713,171100,399090725,3685,3685,3685,3685,0
20230713,171000,399090725,3685,3685,3685,3685,0
20230713,170900,399090725,3685,3685,3685,3685,0
20230713,170800,399090725,3685,3685,3685,3685,0
20230713,170700,399090725,3685,3685,3685,3685,0
20230713,170600,399090725,3685,3685,3685,3685,0
20230713,170500,399090725,3685,3685,3685,3685,0
20230713,170400,399090725,3685,3685,3685,3685,0
20230713,170300,399090725,3685,3685,3685,3685,0
20230713,170200,399090725,3685,3685,3685,3685,0
20230713,170100,399090725,3685,3685,3685,3685,0
20230713,170000,399090725,3685,3685,3685,3685,0
20230713,165900,399090725,3685,3685,3685,3685,0
20230713,165800,399090725,3685,3685,3685,3685,0
20230713,165700,399090725,3685,3685,3685,3685,5233
20230713,165600,399090725,3685,3685,3685,3685,0
20230713,165500,399090725,3685,3685,3685,3685,0
20230713,165400,399090725,3685,3685,3685,3685,0
20230713,165300,399090725,3685,3685,3685,3685,0
20230713,165200,399090725,3685,3685,3685,3685,0
20230713,165100,399090725,3685,3685,3685,3685,0
20230713,165000,399090725,3685,3685,3685,3685,0
20230713,164900,399090725,3685,3685,3685,3685,0
20230713,164800,399090725,3685,3685,3685,3685,0
20230713,164700,399090725,3685,3685,3685,3685,0
20230713,164600,399090725,3685,3685,3685,3685,0
20230713,164500,399090725,3685,3685,3685,3685,0
20230713,164400,399090725,3685,3685,3685,3685,0
20230713,164300,399090725,3685,3685,3685,3685,0
20230713,164200,399090725,3685,3685,3685,3685,0
20230713,164100,399090725,3685,3685,3685,3685,0
20230713,164000,399090725,3685,3685,3685,3685,0
20230713,163900,399090725,3685,3685,3685,3685,0
20230713,163800,399090725,3685,3685,3685,3685,0
20230713,163700,399090725,3685,3685,3685,3685,0
20230713,163600,399090725,3685,3685,3685,3685,0
20230713,163500,399090725,3685,3685,3685,3685,0
20230713,163400,399090725,3685,3685,3685,3685,0
20230713,163300,399090725,3685,3685,3685,3685,0
20230713,163200,399090725,3685,3685,3685,3685,0
20230713,163100,399090725,3685,3685,3685,3685,0
20230713,163000,399090725,3685,3685,3685,3685,0
20230713,162900,399090725,3685,3685,3685,3685,0
20230713,162800,399090725,3685,3685,3685,3685,0
20230713,162700,399090725,3685,3685,3685,3685,5233
20230713,162600,399090725,3685,3685,3685,3685,0
20230713,162500,399090725,3685,3685,3685,3685,0
20230713,162400,399090725,3685,3685,3685,3685,0
20230713,162300,399090725,3685,3685,3685,3685,0
20230713,162200,399090725,3685,3685,3685,3685,0
20230713,162100,399090725,3685,3685,3685,3685,0
20230713,162000,399090725,3685,3685,3685,3685,0
20230713,161900,399090725,3685,3685,3685,3685,0
20230713,161800,399090725,3685,3685,3685,3685,0
20230713,161700,399090725,3685,3685,3685,3685,0
20230713,161600,399090725,3685,3685,3685,3685,0
20230713,161500,399090725,3685,3685,3685,3685,0
20230713,161400,399090725,3685,3685,3685,3685,0
20230713,161300,399090725,3685,3685,3685,3685,0
20230713,161200,399090725,3685,3685,3685,3685,0
20230713,161100,399090725,3685,3685,3685,3685,0
20230713,161000,399090725,3685,3685,3685,3685,0
20230713,160900,399090725,3685,3685,3685,3685,0
20230713,160800,399090725,3685,3685,3685,3685,0
20230713,160700,399090725,3685,3685,3685,3685,0
20230713,160600,399090725,3685,3685,3685,3685,0
20230713,160500,399090725,3685,3685,3685,3685,0
20230713,160400,399090725,3685,3685,3685,3685,0
20230713,160300,399090725,3685,3685,3685,3685,0
20230713,160200,399090725,3685,3685,3685,3685,0
20230713,160100,399090725,3685,3685,3685,3685,0
20230713,160000,399090725,3685,3685,3685,3685,0
20230713,155900,399090725,3685,3685,3685,3685,0
20230713,155800,399090725,3685,3685,3685,3685,0
20230713,155700,399090725,3685,3685,3685,3685,5233
20230713,155600,399090725,3685,3685,3685,3685,0
20230713,155500,399090725,3685,3685,3685,3685,0
20230713,155400,399090725,3685,3685,3685,3685,0
20230713,155300,399090725,3685,3685,3685,3685,0
20230713,155200,399090725,3685,3685,3685,3685,0
20230713,155100,399090725,3685,3685,3685,3685,0
20230713,155000,399090725,3685,3685,3685,3685,0
20230713,154900,399090725,3685,3685,3685,3685,0
20230713,154800,399090725,3685,3685,3685,3685,0
20230713,154700,399090725,3685,3685,3685,3685,0
20230713,154600,399090725,3685,3685,3685,3685,0
20230713,154500,399090725,3685,3685,3685,3685,0
20230713,154400,399090725,3685,3685,3685,3685,0
20230713,154300,399090725,3685,3685,3685,3685,0
20230713,154200,399090725,3685,3685,3685,3685,0
20230713,154100,399090725,3685,3685,3685,3685,0
20230713,154000,399090725,3685,3685,3685,3685,0
20230713,153900,399090725,3685,3685,3685,3685,0
20230713,153800,399090725,3685,3685,3685,3685,0
20230713,153700,399090725,3685,3685,3685,3685,0
20230713,153600,399090725,3685,3685,3685,3685,0
20230713,153500,399090725,3685,3685,3685,3685,0
20230713,153400,399090725,3685,3685,3685,3685,0
20230713,153300,399090725,3685,3685,3685,3685,0
20230713,153200,399090725,3685,3685,3685,3685,0
20230713,153100,399090725,3685,3685,3685,3685,0
20230713,153000,399090725,3685,3685,3685,3685,5233
20230713,152900,379807120,3675,3675,3675,3675,0
20230713,152800,379807120,3675,3675,3675,3675,0
20230713,152700,379807120,3675,3675,3675,3675,0
20230713,152600,379807120,3675,3675,3675,3675,0
20230713,152500,379807120,3675,3675,3675,3675,0
20230713,152400,379807120,3675,3675,3675,3675,0
20230713,152300,379807120,3675,3675,3675,3675,0
20230713,152200,379807120,3675,3675,3675,3675,0
20230713,152100,379807120,3675,3675,3675,3675,0
20230713,152000,379807120,3675,3675,3675,3675,0
20230713,151900,379807120,3675,3670,3675,3670,403
20230713,151800,378327970,3675,3670,3675,3670,112
20230713,151700,377916870,3660,3670,3675,3660,762
20230713,151600,375121305,3670,3675,3675,3670,134
20230713,151500,374629455,3675,3670,3675,3670,884
20230713,151400,371380805,3670,3670,3670,3670,44
20230713,151300,371219325,3670,3670,3670,3670,56
20230713,151200,371013805,3655,3655,3655,3655,0
20230713,151100,371013805,3655,3675,3675,3655,149
20230713,151000,370468110,3675,3670,3675,3670,47
20230713,150900,370295610,3680,3670,3680,3670,1854
20230713,150800,363491360,3670,3665,3670,3665,12
20230713,150700,363447370,3660,3670,3670,3660,260
20230713,150600,362495670,3670,3655,3670,3655,309
20230713,150500,361366140,3665,3665,3665,3665,5
20230713,150400,361347815,3665,3660,3665,3655,445
20230713,150300,359719490,3670,3670,3670,3670,0
20230713,150200,359719490,3670,3670,3670,3670,101
20230713,150100,359348820,3655,3655,3655,3655,0
20230713,150000,359348820,3655,3685,3690,3655,757
20230713,145900,356577965,3675,3640,3695,3640,5105
20230713,145800,337824135,3640,3640,3640,3640,10
20230713,145700,337787735,3630,3630,3630,3630,0
20230713,145600,337787735,3630,3630,3630,3630,223
20230713,145500,336978245,3630,3630,3630,3630,11
20230713,145400,336938315,3645,3640,3645,3640,1000
20230713,145300,333294315,3645,3645,3645,3645,0
20230713,145200,333294315,3645,3640,3645,3640,220
20230713,145100,332493440,3630,3630,3630,3630,295
20230713,145000,331422590,3610,3620,3620,3610,800
20230713,144900,328531620,3630,3620,3630,3620,75
20230713,144800,328260070,3615,3625,3625,3615,1500
20230713,144700,322834795,3620,3620,3620,3615,1260
20230713,144600,318276330,3615,3620,3620,3615,1550
20230713,144500,312668045,3620,3620,3625,3620,200
20230713,144400,311944030,3625,3625,3625,3625,0
20230713,144300,311944030,3625,3625,3625,3625,0
20230713,144200,311944030,3625,3625,3625,3625,0
20230713,144100,311944030,3625,3625,3625,3625,802
20230713,144000,309036780,3625,3625,3625,3625,0
20230713,143900,309036780,3625,3625,3625,3625,0
20230713,143800,309036780,3625,3635,3635,3625,1142
20230713,143700,304896235,3630,3630,3630,3630,1
20230713,143600,304892605,3625,3625,3625,3625,0
20230713,143500,304892605,3625,3625,3625,3625,0
20230713,143400,304892605,3625,3625,3625,3625,0
20230713,143300,304892605,3625,3625,3625,3625,1
20230713,143200,304888980,3625,3625,3625,3625,0
20230713,143100,304888980,3625,3630,3630,3625,1200
20230713,143000,300538705,3635,3635,3635,3635,50
20230713,142900,300356955,3640,3640,3640,3640,0
20230713,142800,300356955,3640,3640,3640,3640,0
20230713,142700,300356955,3640,3640,3640,3640,50
20230713,142600,300174955,3625,3630,3630,3625,2100
20230713,142500,292561705,3630,3635,3635,3630,225
20230713,142400,291744385,3635,3635,3635,3635,187
20230713,142300,291064640,3640,3640,3640,3640,0
20230713,142200,291064640,3640,3640,3640,3640,1
20230713,142100,291061000,3650,3645,3650,3645,43
20230713,142000,290904225,3645,3645,3645,3645,20
20230713,141900,290831325,3640,3640,3640,3640,40
20230713,141800,290685725,3645,3645,3645,3645,6
20230713,141700,290663855,3645,3640,3645,3640,9
20230713,141600,290631075,3630,3630,3630,3630,252
20230713,141500,289716315,3620,3620,3620,3620,0
20230713,141400,289716315,3620,3620,3620,3620,0
20230713,141300,289716315,3620,3620,3620,3620,500
20230713,141200,287906315,3615,3615,3615,3615,0
20230713,141100,287906315,3615,3615,3615,3615,0
20230713,141000,287906315,3615,3615,3615,3615,0
20230713,140900,287906315,3615,3615,3615,3615,0
20230713,140800,287906315,3615,3615,3615,3615,20
20230713,140700,287834015,3635,3635,3635,3635,0
20230713,140600,287834015,3635,3635,3635,3635,0
20230713,140500,287834015,3635,3635,3635,3635,0
20230713,140400,287834015,3635,3625,3635,3625,19
20230713,140300,287765010,3620,3615,3620,3615,1653
20230713,140200,281789040,3600,3600,3600,3595,7272
20230713,140100,255616925,3615,3615,3615,3615,17
20230713,140000,255555470,3615,3615,3615,3615,83
20230713,135900,255255425,3615,3615,3615,3615,0
20230713,135800,255255425,3615,3615,3615,3615,0
20230713,135700,255255425,3615,3600,3615,3600,407
20230713,135600,253785920,3595,3610,3610,3595,7871
20230713,135500,225451700,3610,3610,3610,3610,7
20230713,135400,225426430,3615,3615,3615,3615,0
20230713,135300,225426430,3615,3615,3615,3615,0
20230713,135200,225426430,3615,3615,3615,3615,0
20230713,135100,225426430,3615,3615,3615,3615,0
20230713,135000,225426430,3615,3615,3615,3615,10
20230713,134900,225390280,3610,3610,3610,3610,0
20230713,134800,225390280,3610,3620,3620,3600,9560
20230713,134700,190892590,3625,3625,3625,3625,0
20230713,134600,190892590,3625,3625,3625,3625,1171
20230713,134500,186647715,3630,3630,3630,3630,0
20230713,134400,186647715,3630,3630,3630,3630,583
20230713,134300,184531425,3630,3630,3630,3630,1467
20230713,134200,179206215,3625,3625,3625,3625,700
20230713,134100,176668715,3630,3630,3630,3630,67
20230713,134000,176425505,3630,3630,3630,3630,264
20230713,133900,175467185,3635,3635,3635,3635,132
20230713,133800,174987365,3640,3640,3640,3640,0
20230713,133700,174987365,3640,3640,3640,3640,0
20230713,133600,174987365,3640,3640,3640,3640,200
20230713,133500,174259365,3640,3640,3640,3640,0
20230713,133400,174259365,3640,3640,3640,3640,82
20230713,133300,173960885,3645,3645,3645,3645,0
20230713,133200,173960885,3645,3645,3645,3645,0
20230713,133100,173960885,3645,3645,3645,3645,0
20230713,133000,173960885,3645,3645,3645,3645,10
20230713,132900,173924435,3645,3645,3645,3645,0
20230713,132800,173924435,3645,3645,3645,3645,0
20230713,132700,173924435,3645,3640,3645,3640,2
20230713,132600,173917150,3650,3625,3650,3625,284
20230713,132500,172884825,3650,3630,3650,3630,202
20230713,132400,172151540,3630,3630,3630,3630,50
20230713,132300,171970040,3630,3630,3630,3630,538
20230713,132200,170017100,3630,3630,3630,3630,0
20230713,132100,170017100,3630,3635,3635,3630,218
20230713,132000,169224770,3640,3640,3640,3640,2
20230713,131900,169217490,3640,3640,3640,3640,0
20230713,131800,169217490,3640,3640,3640,3640,0
20230713,131700,169217490,3640,3640,3640,3640,0
20230713,131600,169217490,3640,3640,3640,3640,0
20230713,131500,169217490,3640,3640,3640,3640,0
20230713,131400,169217490,3640,3640,3640,3640,20
20230713,131300,169144690,3640,3640,3640,3640,20
20230713,131200,169071890,3635,3635,3635,3635,27
20230713,131100,168973745,3635,3635,3635,3635,0
20230713,131000,168973745,3635,3635,3635,3635,0
20230713,130900,168973745,3635,3635,3635,3635,0
20230713,130800,168973745,3635,3635,3635,3635,0
20230713,130700,168973745,3635,3635,3635,3635,50
20230713,130600,168791995,3635,3635,3635,3635,0
20230713,130500,168791995,3635,3635,3635,3635,0
20230713,130400,168791995,3635,3635,3635,3635,25
20230713,130300,168701120,3630,3630,3630,3630,0
20230713,130200,168701120,3630,3630,3630,3630,0
20230713,130100,168701120,3630,3630,3630,3630,107
20230713,130000,168312710,3630,3630,3630,3630,600
20230713,125900,166134710,3635,3635,3635,3635,0
20230713,125800,166134710,3635,3635,3635,3635,0
20230713,125700,166134710,3635,3635,3635,3635,0
20230713,125600,166134710,3635,3635,3635,3630,1863
20230713,125500,159368690,3640,3640,3640,3640,536
20230713,125400,157417650,3640,3640,3640,3640,0
20230713,125300,157417650,3640,3640,3640,3640,0
20230713,125200,157417650,3640,3640,3640,3640,0
20230713,125100,157417650,3640,3640,3640,3640,0
20230713,125000,157417650,3640,3640,3640,3640,333
20230713,124900,156205530,3640,3640,3640,3640,0
20230713,124800,156205530,3640,3645,3645,3640,510
20230713,124700,154349105,3645,3645,3645,3645,291
20230713,124600,153288410,3650,3650,3650,3650,4
20230713,124500,153273810,3655,3655,3655,3655,0
20230713,124400,153273810,3655,3655,3655,3655,0
20230713,124300,153273810,3655,3655,3655,3655,0
20230713,124200,153273810,3655,3655,3655,3655,100
20230713,124100,152908310,3660,3660,3660,3660,0
20230713,124000,152908310,3660,3660,3660,3660,0
20230713,123900,152908310,3660,3660,3660,3660,0
20230713,123800,152908310,3660,3660,3660,3660,10
20230713,123700,152871710,3655,3655,3655,3655,0
20230713,123600,152871710,3655,3655,3655,3655,0
20230713,123500,152871710,3655,3655,3655,3655,201
20230713,123400,152137055,3645,3655,3655,3645,310
20230713,123300,151004105,3655,3655,3655,3655,0
20230713,123200,151004105,3655,3655,3655,3655,0
20230713,123100,151004105,3655,3655,3655,3655,0
20230713,123000,151004105,3655,3655,3655,3655,0
20230713,122900,151004105,3655,3655,3655,3655,0
20230713,122800,151004105,3655,3655,3655,3655,0
20230713,122700,151004105,3655,3655,3655,3655,0
20230713,122600,151004105,3655,3655,3655,3655,0
20230713,122500,151004105,3655,3655,3655,3655,0
20230713,122400,151004105,3655,3655,3655,3655,0
20230713,122300,151004105,3655,3655,3655,3655,1
20230713,122200,151000450,3655,3655,3655,3655,1
20230713,122100,150996795,3655,3655,3655,3655,0
20230713,122000,150996795,3655,3655,3655,3655,0
20230713,121900,150996795,3655,3655,3655,3655,0
20230713,121800,150996795,3655,3655,3655,3655,1
20230713,121700,150993140,3660,3660,3660,3660,0
20230713,121600,150993140,3660,3660,3660,3660,0
20230713,121500,150993140,3660,3660,3660,3660,0
20230713,121400,150993140,3660,3660,3660,3660,0
20230713,121300,150993140,3660,3660,3660,3660,1
20230713,121200,150989480,3645,3645,3645,3645,1001
20230713,121100,147340835,3645,3645,3645,3645,100
20230713,121000,146976335,3660,3660,3660,3660,100
20230713,120900,146610335,3660,3660,3660,3660,0
20230713,120800,146610335,3660,3660,3660,3660,2
20230713,120700,146603015,3635,3660,3660,3635,1806
20230713,120600,140020865,3660,3660,3660,3660,0
20230713,120500,140020865,3660,3660,3660,3660,0
20230713,120400,140020865,3660,3660,3660,3660,9
20230713,120300,139987925,3660,3665,3665,3660,104
20230713,120200,139607235,3660,3660,3660,3660,120
20230713,120100,139168035,3665,3665,3665,3665,0
20230713,120000,139168035,3665,3665,3665,3665,0
20230713,115900,139168035,3665,3665,3665,3665,0
20230713,115800,139168035,3665,3665,3665,3665,0
20230713,115700,139168035,3665,3665,3665,3665,990
20230713,115600,135539685,3665,3665,3665,3665,0
20230713,115500,135539685,3665,3665,3665,3665,5
20230713,115400,135521360,3665,3665,3665,3665,5
20230713,115300,135503035,3665,3665,3665,3665,26
20230713,115200,135407745,3665,3665,3665,3665,74
20230713,115100,135136535,3660,3660,3660,3660,0
20230713,115000,135136535,3660,3660,3660,3660,18
20230713,114900,135070655,3660,3660,3660,3660,2
20230713,114800,135063335,3660,3660,3660,3660,0
20230713,114700,135063335,3660,3660,3660,3660,0
20230713,114600,135063335,3660,3660,3660,3660,100
20230713,114500,134697335,3660,3660,3660,3660,538
20230713,114400,132728255,3675,3675,3675,3675,0
20230713,114300,132728255,3675,3675,3675,3675,0
20230713,114200,132728255,3675,3675,3675,3675,0
20230713,114100,132728255,3675,3675,3675,3675,0
20230713,114000,132728255,3675,3675,3675,3675,0
20230713,113900,132728255,3675,3660,3675,3660,65
20230713,113800,132490250,3640,3640,3640,3640,0
20230713,113700,132490250,3640,3640,3640,3640,0
20230713,113600,132490250,3640,3640,3640,3640,0
20230713,113500,132490250,3640,3640,3640,3640,0
20230713,113400,132490250,3640,3650,3650,3640,283
20230713,113300,131459300,3640,3640,3640,3640,0
20230713,113200,131459300,3640,3645,3645,3640,273
20230713,113100,130465365,3660,3660,3660,3660,1
20230713,113000,130461705,3675,3675,3675,3675,0
20230713,112900,130461705,3675,3675,3675,3675,0
20230713,112800,130461705,3675,3675,3675,3675,0
20230713,112700,130461705,3675,3675,3675,3675,0
20230713,112600,130461705,3675,3650,3675,3650,553
20230713,112500,128442790,3650,3655,3655,3650,47
20230713,112400,128271140,3655,3655,3655,3655,0
20230713,112300,128271140,3655,3640,3655,3640,697
20230713,112200,125733735,3640,3665,3665,3615,8218
20230713,112100,95830970,3670,3670,3670,3670,0
20230713,112000,95830970,3670,3670,3670,3670,10
20230713,111900,95794270,3660,3660,3660,3660,0
20230713,111800,95794270,3660,3670,3670,3660,272
20230713,111700,94798460,3680,3680,3680,3680,0
20230713,111600,94798460,3680,3680,3680,3680,0
20230713,111500,94798460,3680,3680,3680,3680,0
20230713,111400,94798460,3680,3680,3680,3680,2
20230713,111300,94791100,3680,3680,3680,3680,0
20230713,111200,94791100,3680,3680,3680,3680,0
20230713,111100,94791100,3680,3680,3680,3680,0
20230713,111000,94791100,3680,3680,3680,3680,0
20230713,110900,94791100,3680,3675,3680,3675,27
20230713,110800,94691865,3675,3675,3675,3675,100
20230713,110700,94324365,3675,3665,3675,3665,344
20230713,110600,93063595,3670,3670,3670,3670,20
20230713,110500,92990195,3675,3675,3675,3675,41
20230713,110400,92839520,3670,3670,3670,3670,2
20230713,110300,92832180,3675,3675,3675,3675,1
20230713,110200,92828505,3665,3665,3665,3665,0
20230713,110100,92828505,3665,3665,3665,3665,2
20230713,110000,92821175,3675,3670,3675,3670,12
20230713,105900,92777100,3675,3675,3675,3675,0
20230713,105800,92777100,3675,3675,3675,3675,0
20230713,105700,92777100,3675,3675,3675,3675,0
20230713,105600,92777100,3675,3675,3675,3675,0
20230713,105500,92777100,3675,3675,3675,3675,0
20230713,105400,92777100,3675,3675,3675,3675,0
20230713,105300,92777100,3675,3675,3675,3675,0
20230713,105200,92777100,3675,3675,3675,3675,0
20230713,105100,92777100,3675,3675,3675,3675,0
20230713,105000,92777100,3675,3675,3675,3675,0
20230713,104900,92777100,3675,3675,3675,3675,1
20230713,104800,92773425,3665,3665,3665,3665,40
20230713,104700,92626825,3665,3665,3665,3665,30
20230713,104600,92516875,3665,3665,3665,3665,0
20230713,104500,92516875,3665,3665,3665,3665,0
20230713,104400,92516875,3665,3665,3665,3665,0
20230713,104300,92516875,3665,3665,3665,3665,0
20230713,104200,92516875,3665,3665,3665,3665,3
20230713,104100,92505880,3665,3670,3670,3665,1831
20230713,104000,85795260,3670,3675,3675,3670,1699
20230713,103900,79559780,3680,3680,3680,3680,0
20230713,103800,79559780,3680,3680,3680,3680,0
20230713,103700,79559780,3680,3680,3680,3680,0
20230713,103600,79559780,3680,3675,3680,3670,90
20230713,103500,79229370,3680,3680,3680,3680,0
20230713,103400,79229370,3680,3675,3680,3675,4
20230713,103300,79214665,3680,3680,3680,3680,0
20230713,103200,79214665,3680,3680,3680,3680,0
20230713,103100,79214665,3680,3680,3680,3680,1
20230713,103000,79210985,3675,3665,3680,3665,157
20230713,102900,78635535,3670,3670,3670,3670,1
20230713,102800,78631865,3670,3680,3680,3670,130
20230713,102700,78154665,3680,3680,3680,3680,0
20230713,102600,78154665,3680,3680,3680,3680,110
20230713,102500,77749865,3680,3675,3680,3675,5
20230713,102400,77731485,3670,3670,3670,3670,0
20230713,102300,77731485,3670,3670,3670,3670,0
20230713,102200,77731485,3670,3670,3670,3670,1
20230713,102100,77727815,3670,3670,3670,3670,1
20230713,102000,77724145,3670,3670,3670,3670,0
20230713,101900,77724145,3670,3670,3670,3670,628
20230713,101800,75419385,3680,3680,3680,3680,0
20230713,101700,75419385,3680,3680,3680,3680,0
20230713,101600,75419385,3680,3670,3680,3670,5
20230713,101500,75401015,3680,3680,3680,3680,0
20230713,101400,75401015,3680,3675,3680,3675,50
20230713,101300,75217020,3685,3685,3685,3685,0
20230713,101200,75217020,3685,3685,3685,3685,0
20230713,101100,75217020,3685,3685,3685,3685,0
20230713,101000,75217020,3685,3685,3685,3685,0
20230713,100900,75217020,3685,3685,3685,3685,2
20230713,100800,75209650,3670,3670,3670,3670,1085
20230713,100700,71227700,3670,3685,3685,3670,711
20230713,100600,68617965,3685,3685,3685,3685,0
20230713,100500,68617965,3685,3685,3685,3685,0
20230713,100400,68617965,3685,3685,3685,3685,0
20230713,100300,68617965,3685,3685,3685,3685,0
20230713,100200,68617965,3685,3685,3685,3685,2
20230713,100100,68610595,3680,3680,3680,3680,52
20230713,100000,68419235,3680,3680,3680,3680,70
20230713,095900,68161635,3680,3680,3680,3680,14
20230713,095800,68110115,3690,3690,3690,3690,0
20230713,095700,68110115,3690,3690,3690,3690,94
20230713,095600,67763255,3690,3690,3690,3690,10
20230713,095500,67726355,3695,3695,3695,3695,0
20230713,095400,67726355,3695,3695,3695,3695,0
20230713,095300,67726355,3695,3690,3695,3690,117
20230713,095200,67294540,3690,3690,3695,3690,175
20230713,095100,66648770,3690,3690,3690,3690,130
20230713,095000,66169070,3690,3690,3690,3690,0
20230713,094900,66169070,3690,3690,3690,3690,0
20230713,094800,66169070,3690,3690,3690,3690,17
20230713,094700,66106340,3695,3695,3695,3695,5
20230713,094600,66087865,3695,3695,3695,3695,0
20230713,094500,66087865,3695,3690,3695,3690,98
20230713,094400,65726235,3695,3695,3695,3690,55
20230713,094300,65523260,3695,3690,3695,3690,4
20230713,094200,65508490,3695,3695,3695,3695,27
20230713,094100,65408725,3700,3700,3700,3700,4
20230713,094000,65393925,3700,3695,3700,3695,477
20230713,093900,63631390,3695,3695,3695,3695,27
20230713,093800,63531625,3695,3695,3695,3695,507
20230713,093700,61658260,3695,3700,3700,3695,72
20230713,093600,61392200,3700,3695,3700,3695,4
20230713,093500,61377405,3700,3700,3700,3700,1
20230713,093400,61373705,3700,3690,3700,3690,2242
20230713,093300,53095080,3690,3680,3690,3670,2709
20230713,093200,43150825,3680,3680,3680,3680,294
20230713,093100,42068905,3690,3685,3690,3685,171
20230713,093000,41438765,3690,3690,3690,3690,0
20230713,092900,41438765,3690,3685,3690,3685,2
20230713,092800,41431390,3690,3690,3690,3690,0
20230713,092700,41431390,3690,3685,3690,3685,5
20230713,092600,41412950,3680,3680,3680,3680,2633
20230713,092500,31723510,3680,3670,3680,3660,572
20230713,092400,29629685,3680,3665,3680,3665,52
20230713,092300,29439075,3665,3675,3675,3665,433
20230713,092200,27848250,3675,3675,3675,3675,36
20230713,092100,27715950,3680,3680,3680,3680,0
20230713,092000,27715950,3680,3680,3680,3680,0
20230713,091900,27715950,3680,3680,3680,3680,0
20230713,091800,27715950,3680,3680,3680,3680,126
20230713,091700,27252270,3685,3690,3690,3685,263
20230713,091600,26283110,3690,3690,3690,3690,2
20230713,091500,26275730,3685,3685,3685,3685,18
20230713,091400,26209400,3690,3690,3690,3690,0
20230713,091300,26209400,3690,3695,3695,3690,102
20230713,091200,25833015,3685,3685,3685,3685,13
20230713,091100,25785110,3695,3695,3695,3695,0
20230713,091000,25785110,3695,3695,3695,3695,0
20230713,090900,25785110,3695,3690,3695,3690,7
20230713,090800,25759270,3685,3685,3685,3685,154
20230713,090700,25191780,3685,3685,3685,3685,204
20230713,090600,24440040,3685,3695,3695,3685,3
20230713,090500,24428965,3685,3685,3685,3685,10
20230713,090400,24392115,3685,3690,3690,3685,13
20230713,090300,24344150,3700,3690,3715,3690,4
20230713,090200,24329345,3690,3720,3720,3690,521
20230713,090100,22403880,3715,3705,3715,3570,4393
20230713,090000,6265585,3705,3715,3725,3705,1687