KissMeData/083500/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,194600,560145750,9200,9200,9200,9200,428
20230713,194500,560145750,9200,9200,9200,9200,0
20230713,194400,560145750,9200,9200,9200,9200,0
20230713,194300,560145750,9200,9200,9200,9200,0
20230713,194200,560145750,9200,9200,9200,9200,0
20230713,194100,560145750,9200,9200,9200,9200,0
20230713,194000,560145750,9200,9200,9200,9200,0
20230713,193900,560145750,9200,9200,9200,9200,0
20230713,193800,560145750,9200,9200,9200,9200,0
20230713,193700,560145750,9200,9200,9200,9200,0
20230713,193600,560145750,9200,9200,9200,9200,0
20230713,193500,560145750,9200,9200,9200,9200,0
20230713,193400,560145750,9200,9200,9200,9200,0
20230713,193300,560145750,9200,9200,9200,9200,0
20230713,193200,560145750,9200,9200,9200,9200,0
20230713,193100,560145750,9200,9200,9200,9200,0
20230713,193000,560145750,9200,9200,9200,9200,0
20230713,192900,560145750,9200,9200,9200,9200,0
20230713,192800,560145750,9200,9200,9200,9200,0
20230713,192700,560145750,9200,9200,9200,9200,0
20230713,192600,560145750,9200,9200,9200,9200,0
20230713,192500,560145750,9200,9200,9200,9200,0
20230713,192400,560145750,9200,9200,9200,9200,0
20230713,192300,560145750,9200,9200,9200,9200,0
20230713,192200,560145750,9200,9200,9200,9200,0
20230713,192100,560145750,9200,9200,9200,9200,0
20230713,192000,560145750,9200,9200,9200,9200,0
20230713,191900,560145750,9200,9200,9200,9200,0
20230713,191800,560145750,9200,9200,9200,9200,0
20230713,191700,560145750,9200,9200,9200,9200,0
20230713,191600,560145750,9200,9200,9200,9200,428
20230713,191500,560145750,9200,9200,9200,9200,0
20230713,191400,560145750,9200,9200,9200,9200,0
20230713,191300,560145750,9200,9200,9200,9200,0
20230713,191200,560145750,9200,9200,9200,9200,0
20230713,191100,560145750,9200,9200,9200,9200,0
20230713,191000,560145750,9200,9200,9200,9200,0
20230713,190900,560145750,9200,9200,9200,9200,0
20230713,190800,560145750,9200,9200,9200,9200,0
20230713,190700,560145750,9200,9200,9200,9200,0
20230713,190600,560145750,9200,9200,9200,9200,0
20230713,190500,560145750,9200,9200,9200,9200,0
20230713,190400,560145750,9200,9200,9200,9200,0
20230713,190300,560145750,9200,9200,9200,9200,0
20230713,190200,560145750,9200,9200,9200,9200,0
20230713,190100,560145750,9200,9200,9200,9200,0
20230713,190000,560145750,9200,9200,9200,9200,0
20230713,185900,560145750,9200,9200,9200,9200,0
20230713,185800,560145750,9200,9200,9200,9200,0
20230713,185700,560145750,9200,9200,9200,9200,0
20230713,185600,560145750,9200,9200,9200,9200,0
20230713,185500,560145750,9200,9200,9200,9200,0
20230713,185400,560145750,9200,9200,9200,9200,0
20230713,185300,560145750,9200,9200,9200,9200,0
20230713,185200,560145750,9200,9200,9200,9200,0
20230713,185100,560145750,9200,9200,9200,9200,0
20230713,185000,560145750,9200,9200,9200,9200,0
20230713,184900,560145750,9200,9200,9200,9200,0
20230713,184800,560145750,9200,9200,9200,9200,0
20230713,184700,560145750,9200,9200,9200,9200,0
20230713,184600,560145750,9200,9200,9200,9200,428
20230713,184500,560145750,9200,9200,9200,9200,0
20230713,184400,560145750,9200,9200,9200,9200,0
20230713,184300,560145750,9200,9200,9200,9200,0
20230713,184200,560145750,9200,9200,9200,9200,0
20230713,184100,560145750,9200,9200,9200,9200,0
20230713,184000,560145750,9200,9200,9200,9200,0
20230713,183900,560145750,9200,9200,9200,9200,0
20230713,183800,560145750,9200,9200,9200,9200,0
20230713,183700,560145750,9200,9200,9200,9200,0
20230713,183600,560145750,9200,9200,9200,9200,0
20230713,183500,560145750,9200,9200,9200,9200,0
20230713,183400,560145750,9200,9200,9200,9200,0
20230713,183300,560145750,9200,9200,9200,9200,0
20230713,183200,560145750,9200,9200,9200,9200,0
20230713,183100,560145750,9200,9200,9200,9200,0
20230713,183000,560145750,9200,9200,9200,9200,0
20230713,182900,560145750,9200,9200,9200,9200,0
20230713,182800,560145750,9200,9200,9200,9200,0
20230713,182700,560145750,9200,9200,9200,9200,0
20230713,182600,560145750,9200,9200,9200,9200,0
20230713,182500,560145750,9200,9200,9200,9200,0
20230713,182400,560145750,9200,9200,9200,9200,0
20230713,182300,560145750,9200,9200,9200,9200,0
20230713,182200,560145750,9200,9200,9200,9200,0
20230713,182100,560145750,9200,9200,9200,9200,0
20230713,182000,560145750,9200,9200,9200,9200,0
20230713,181900,560145750,9200,9200,9200,9200,0
20230713,181800,560145750,9200,9200,9200,9200,0
20230713,181700,560145750,9200,9200,9200,9200,0
20230713,181600,560145750,9200,9200,9200,9200,428
20230713,181500,560145750,9200,9200,9200,9200,0
20230713,181400,560145750,9200,9200,9200,9200,0
20230713,181300,560145750,9200,9200,9200,9200,0
20230713,181200,560145750,9200,9200,9200,9200,0
20230713,181100,560145750,9200,9200,9200,9200,0
20230713,181000,560145750,9200,9200,9200,9200,0
20230713,180900,560145750,9200,9200,9200,9200,0
20230713,180800,560145750,9200,9200,9200,9200,0
20230713,180700,560145750,9200,9200,9200,9200,0
20230713,180600,560145750,9200,9200,9200,9200,0
20230713,180500,560145750,9200,9200,9200,9200,0
20230713,180400,560145750,9200,9200,9200,9200,0
20230713,180300,560145750,9200,9200,9200,9200,0
20230713,180200,560145750,9200,9200,9200,9200,0
20230713,180100,560145750,9200,9200,9200,9200,0
20230713,180000,560145750,9200,9200,9200,9200,0
20230713,175900,560145750,9200,9200,9200,9200,0
20230713,175800,560145750,9200,9200,9200,9200,0
20230713,175700,560145750,9200,9200,9200,9200,0
20230713,175600,560145750,9200,9200,9200,9200,0
20230713,175500,560145750,9200,9200,9200,9200,0
20230713,175400,560145750,9200,9200,9200,9200,0
20230713,175300,560145750,9200,9200,9200,9200,0
20230713,175200,560145750,9200,9200,9200,9200,0
20230713,175100,560145750,9200,9200,9200,9200,0
20230713,175000,560145750,9200,9200,9200,9200,0
20230713,174900,560145750,9200,9200,9200,9200,0
20230713,174800,560145750,9200,9200,9200,9200,0
20230713,174700,560145750,9200,9200,9200,9200,0
20230713,174600,560145750,9200,9200,9200,9200,428
20230713,174500,560145750,9200,9200,9200,9200,0
20230713,174400,560145750,9200,9200,9200,9200,0
20230713,174300,560145750,9200,9200,9200,9200,0
20230713,174200,560145750,9200,9200,9200,9200,0
20230713,174100,560145750,9200,9200,9200,9200,0
20230713,174000,560145750,9200,9200,9200,9200,0
20230713,173900,560145750,9200,9200,9200,9200,0
20230713,173800,560145750,9200,9200,9200,9200,0
20230713,173700,560145750,9200,9200,9200,9200,0
20230713,173600,560145750,9200,9200,9200,9200,0
20230713,173500,560145750,9200,9200,9200,9200,0
20230713,173400,560145750,9200,9200,9200,9200,0
20230713,173300,560145750,9200,9200,9200,9200,0
20230713,173200,560145750,9200,9200,9200,9200,0
20230713,173100,560145750,9200,9200,9200,9200,0
20230713,173000,560145750,9200,9200,9200,9200,0
20230713,172900,560145750,9200,9200,9200,9200,0
20230713,172800,560145750,9200,9200,9200,9200,0
20230713,172700,560145750,9200,9200,9200,9200,0
20230713,172600,560145750,9200,9200,9200,9200,0
20230713,172500,560145750,9200,9200,9200,9200,0
20230713,172400,560145750,9200,9200,9200,9200,0
20230713,172300,560145750,9200,9200,9200,9200,0
20230713,172200,560145750,9200,9200,9200,9200,0
20230713,172100,560145750,9200,9200,9200,9200,0
20230713,172000,560145750,9200,9200,9200,9200,0
20230713,171900,560145750,9200,9200,9200,9200,0
20230713,171800,560145750,9200,9200,9200,9200,0
20230713,171700,560145750,9200,9200,9200,9200,0
20230713,171600,560145750,9200,9200,9200,9200,428
20230713,171500,560145750,9200,9200,9200,9200,0
20230713,171400,560145750,9200,9200,9200,9200,0
20230713,171300,560145750,9200,9200,9200,9200,0
20230713,171200,560145750,9200,9200,9200,9200,0
20230713,171100,560145750,9200,9200,9200,9200,0
20230713,171000,560145750,9200,9200,9200,9200,0
20230713,170900,560145750,9200,9200,9200,9200,0
20230713,170800,560145750,9200,9200,9200,9200,0
20230713,170700,560145750,9200,9200,9200,9200,0
20230713,170600,560145750,9200,9200,9200,9200,0
20230713,170500,560145750,9200,9200,9200,9200,0
20230713,170400,560145750,9200,9200,9200,9200,0
20230713,170300,560145750,9200,9200,9200,9200,0
20230713,170200,560145750,9200,9200,9200,9200,0
20230713,170100,560145750,9200,9200,9200,9200,0
20230713,170000,560145750,9200,9200,9200,9200,0
20230713,165900,560145750,9200,9200,9200,9200,0
20230713,165800,560145750,9200,9200,9200,9200,0
20230713,165700,560145750,9200,9200,9200,9200,0
20230713,165600,560145750,9200,9200,9200,9200,0
20230713,165500,560145750,9200,9200,9200,9200,0
20230713,165400,560145750,9200,9200,9200,9200,0
20230713,165300,560145750,9200,9200,9200,9200,0
20230713,165200,560145750,9200,9200,9200,9200,0
20230713,165100,560145750,9200,9200,9200,9200,0
20230713,165000,560145750,9200,9200,9200,9200,0
20230713,164900,560145750,9200,9200,9200,9200,0
20230713,164800,560145750,9200,9200,9200,9200,0
20230713,164700,560145750,9200,9200,9200,9200,0
20230713,164600,560145750,9200,9200,9200,9200,428
20230713,164500,560145750,9200,9200,9200,9200,0
20230713,164400,560145750,9200,9200,9200,9200,0
20230713,164300,560145750,9200,9200,9200,9200,0
20230713,164200,560145750,9200,9200,9200,9200,0
20230713,164100,560145750,9200,9200,9200,9200,0
20230713,164000,560145750,9200,9200,9200,9200,0
20230713,163900,560145750,9200,9200,9200,9200,0
20230713,163800,560145750,9200,9200,9200,9200,0
20230713,163700,560145750,9200,9200,9200,9200,0
20230713,163600,560145750,9200,9200,9200,9200,0
20230713,163500,560145750,9200,9200,9200,9200,0
20230713,163400,560145750,9200,9200,9200,9200,0
20230713,163300,560145750,9200,9200,9200,9200,0
20230713,163200,560145750,9200,9200,9200,9200,0
20230713,163100,560145750,9200,9200,9200,9200,0
20230713,163000,560145750,9200,9200,9200,9200,0
20230713,162900,560145750,9200,9200,9200,9200,0
20230713,162800,560145750,9200,9200,9200,9200,0
20230713,162700,560145750,9200,9200,9200,9200,0
20230713,162600,560145750,9200,9200,9200,9200,0
20230713,162500,560145750,9200,9200,9200,9200,0
20230713,162400,560145750,9200,9200,9200,9200,0
20230713,162300,560145750,9200,9200,9200,9200,0
20230713,162200,560145750,9200,9200,9200,9200,0
20230713,162100,560145750,9200,9200,9200,9200,0
20230713,162000,560145750,9200,9200,9200,9200,0
20230713,161900,560145750,9200,9200,9200,9200,0
20230713,161800,560145750,9200,9200,9200,9200,0
20230713,161700,560145750,9200,9200,9200,9200,0
20230713,161600,560145750,9200,9200,9200,9200,428
20230713,161500,560145750,9200,9200,9200,9200,0
20230713,161400,560145750,9200,9200,9200,9200,0
20230713,161300,560145750,9200,9200,9200,9200,0
20230713,161200,560145750,9200,9200,9200,9200,0
20230713,161100,560145750,9200,9200,9200,9200,0
20230713,161000,560145750,9200,9200,9200,9200,0
20230713,160900,560145750,9200,9200,9200,9200,0
20230713,160800,560145750,9200,9200,9200,9200,0
20230713,160700,560145750,9200,9200,9200,9200,0
20230713,160600,560145750,9200,9200,9200,9200,0
20230713,160500,560145750,9200,9200,9200,9200,0
20230713,160400,560145750,9200,9200,9200,9200,0
20230713,160300,560145750,9200,9200,9200,9200,0
20230713,160200,560145750,9200,9200,9200,9200,0
20230713,160100,560145750,9200,9200,9200,9200,0
20230713,160000,560145750,9200,9200,9200,9200,0
20230713,155900,560145750,9200,9200,9200,9200,0
20230713,155800,560145750,9200,9200,9200,9200,0
20230713,155700,560145750,9200,9200,9200,9200,0
20230713,155600,560145750,9200,9200,9200,9200,0
20230713,155500,560145750,9200,9200,9200,9200,0
20230713,155400,560145750,9200,9200,9200,9200,0
20230713,155300,560145750,9200,9200,9200,9200,0
20230713,155200,560145750,9200,9200,9200,9200,0
20230713,155100,560145750,9200,9200,9200,9200,0
20230713,155000,560145750,9200,9200,9200,9200,0
20230713,154900,560145750,9200,9200,9200,9200,0
20230713,154800,560145750,9200,9200,9200,9200,0
20230713,154700,560145750,9200,9200,9200,9200,0
20230713,154600,560145750,9200,9200,9200,9200,428
20230713,154500,560145750,9200,9200,9200,9200,0
20230713,154400,560145750,9200,9200,9200,9200,0
20230713,154300,560145750,9200,9200,9200,9200,0
20230713,154200,560145750,9200,9200,9200,9200,0
20230713,154100,560145750,9200,9200,9200,9200,0
20230713,154000,560145750,9200,9200,9200,9200,0
20230713,153900,560145750,9200,9200,9200,9200,0
20230713,153800,560145750,9200,9200,9200,9200,0
20230713,153700,560145750,9200,9200,9200,9200,0
20230713,153600,560145750,9200,9200,9200,9200,0
20230713,153500,560145750,9200,9200,9200,9200,0
20230713,153400,560145750,9200,9200,9200,9200,0
20230713,153300,560145750,9200,9200,9200,9200,0
20230713,153200,560145750,9200,9200,9200,9200,0
20230713,153100,560145750,9200,9200,9200,9200,0
20230713,153000,560145750,9200,9200,9200,9200,428
20230713,152900,556208150,9190,9190,9190,9190,0
20230713,152800,556208150,9190,9190,9190,9190,0
20230713,152700,556208150,9190,9190,9190,9190,0
20230713,152600,556208150,9190,9190,9190,9190,0
20230713,152500,556208150,9190,9190,9190,9190,0
20230713,152400,556208150,9190,9190,9190,9190,0
20230713,152300,556208150,9190,9190,9190,9190,0
20230713,152200,556208150,9190,9190,9190,9190,0
20230713,152100,556208150,9190,9190,9190,9190,0
20230713,152000,556208150,9190,9190,9190,9190,0
20230713,151900,556208150,9190,9160,9190,9160,52
20230713,151800,555731800,9160,9160,9160,9160,330
20230713,151700,552709000,9170,9160,9170,9160,70
20230713,151600,552067490,9170,9170,9170,9160,1062
20230713,151500,542339430,9160,9160,9160,9160,51
20230713,151400,541872270,9170,9170,9170,9170,0
20230713,151300,541872270,9170,9170,9170,9170,23
20230713,151200,541661360,9170,9170,9170,9170,0
20230713,151100,541661360,9170,9170,9170,9170,0
20230713,151000,541661360,9170,9170,9170,9170,0
20230713,150900,541661360,9170,9180,9180,9170,10
20230713,150800,541569650,9170,9170,9170,9170,0
20230713,150700,541569650,9170,9170,9170,9170,0
20230713,150600,541569650,9170,9170,9170,9170,0
20230713,150500,541569650,9170,9170,9170,9170,0
20230713,150400,541569650,9170,9170,9170,9170,0
20230713,150300,541569650,9170,9190,9190,9170,106
20230713,150200,540597610,9200,9200,9200,9200,0
20230713,150100,540597610,9200,9200,9200,9200,0
20230713,150000,540597610,9200,9200,9200,9200,0
20230713,145900,540597610,9200,9200,9200,9200,0
20230713,145800,540597610,9200,9200,9200,9200,10
20230713,145700,540505610,9210,9210,9210,9210,0
20230713,145600,540505610,9210,9210,9210,9210,0
20230713,145500,540505610,9210,9210,9210,9210,0
20230713,145400,540505610,9210,9210,9210,9210,0
20230713,145300,540505610,9210,9210,9210,9210,0
20230713,145200,540505610,9210,9210,9210,9210,1
20230713,145100,540496400,9170,9170,9170,9170,0
20230713,145000,540496400,9170,9170,9170,9170,0
20230713,144900,540496400,9170,9170,9170,9170,0
20230713,144800,540496400,9170,9170,9170,9170,0
20230713,144700,540496400,9170,9200,9200,9170,4
20230713,144600,540459670,9210,9210,9210,9210,0
20230713,144500,540459670,9210,9210,9210,9210,11
20230713,144400,540358360,9220,9220,9220,9220,0
20230713,144300,540358360,9220,9220,9220,9220,0
20230713,144200,540358360,9220,9220,9220,9220,11
20230713,144100,540256940,9230,9230,9230,9230,0
20230713,144000,540256940,9230,9230,9230,9230,0
20230713,143900,540256940,9230,9230,9230,9230,0
20230713,143800,540256940,9230,9230,9230,9230,0
20230713,143700,540256940,9230,9230,9230,9230,0
20230713,143600,540256940,9230,9230,9230,9230,39
20230713,143500,539896970,9210,9210,9210,9210,61
20230713,143400,539335160,9200,9200,9200,9200,0
20230713,143300,539335160,9200,9200,9200,9200,0
20230713,143200,539335160,9200,9200,9200,9200,96
20230713,143100,538451960,9200,9200,9200,9200,0
20230713,143000,538451960,9200,9200,9200,9200,0
20230713,142900,538451960,9200,9200,9200,9200,0
20230713,142800,538451960,9200,9200,9200,9200,0
20230713,142700,538451960,9200,9220,9220,9200,100
20230713,142600,537531930,9200,9200,9200,9200,0
20230713,142500,537531930,9200,9200,9200,9200,0
20230713,142400,537531930,9200,9200,9200,9200,51
20230713,142300,537062730,9230,9230,9230,9230,0
20230713,142200,537062730,9230,9230,9230,9230,0
20230713,142100,537062730,9230,9230,9230,9230,0
20230713,142000,537062730,9230,9230,9230,9230,0
20230713,141900,537062730,9230,9230,9230,9230,0
20230713,141800,537062730,9230,9230,9230,9230,0
20230713,141700,537062730,9230,9230,9230,9230,0
20230713,141600,537062730,9230,9230,9230,9230,0
20230713,141500,537062730,9230,9230,9230,9230,0
20230713,141400,537062730,9230,9230,9230,9230,0
20230713,141300,537062730,9230,9230,9230,9230,0
20230713,141200,537062730,9230,9230,9230,9230,0
20230713,141100,537062730,9230,9230,9230,9230,0
20230713,141000,537062730,9230,9230,9230,9230,1
20230713,140900,537053500,9240,9240,9240,9240,0
20230713,140800,537053500,9240,9240,9240,9240,0
20230713,140700,537053500,9240,9230,9240,9230,6
20230713,140600,536998070,9210,9210,9210,9210,289
20230713,140500,534336380,9210,9210,9210,9210,1
20230713,140400,534327170,9210,9210,9210,9210,1
20230713,140300,534317960,9220,9220,9220,9220,9
20230713,140200,534234980,9230,9230,9230,9230,0
20230713,140100,534234980,9230,9230,9230,9230,0
20230713,140000,534234980,9230,9230,9230,9230,0
20230713,135900,534234980,9230,9230,9230,9230,0
20230713,135800,534234980,9230,9230,9230,9230,0
20230713,135700,534234980,9230,9230,9230,9230,9
20230713,135600,534151910,9240,9230,9240,9230,2
20230713,135500,534133440,9240,9240,9240,9240,0
20230713,135400,534133440,9240,9240,9240,9240,0
20230713,135300,534133440,9240,9240,9240,9240,0
20230713,135200,534133440,9240,9240,9240,9240,0
20230713,135100,534133440,9240,9220,9240,9220,5
20230713,135000,534087270,9180,9180,9180,9180,101
20230713,134900,533160090,9240,9240,9240,9240,0
20230713,134800,533160090,9240,9240,9240,9240,0
20230713,134700,533160090,9240,9220,9240,9220,1020
20230713,134600,523736090,9210,9200,9210,9200,210
20230713,134500,521803010,9180,9180,9180,9180,0
20230713,134400,521803010,9180,9180,9180,9180,235
20230713,134300,519645710,9160,9160,9160,9160,10
20230713,134200,519554110,9160,9160,9160,9160,0
20230713,134100,519554110,9160,9160,9160,9160,0
20230713,134000,519554110,9160,9160,9160,9160,0
20230713,133900,519554110,9160,9160,9160,9160,0
20230713,133800,519554110,9160,9160,9160,9160,0
20230713,133700,519554110,9160,9160,9160,9160,9
20230713,133600,519471670,9150,9150,9150,9150,0
20230713,133500,519471670,9150,9150,9150,9150,0
20230713,133400,519471670,9150,9150,9150,9150,220
20230713,133300,517458670,9160,9160,9160,9160,0
20230713,133200,517458670,9160,9180,9180,9160,320
20230713,133100,514527390,9200,9200,9200,9200,0
20230713,133000,514527390,9200,9200,9200,9200,0
20230713,132900,514527390,9200,9200,9200,9200,0
20230713,132800,514527390,9200,9200,9200,9200,406
20230713,132700,510792190,9200,9200,9200,9200,153
20230713,132600,509384590,9210,9210,9210,9210,0
20230713,132500,509384590,9210,9210,9210,9210,0
20230713,132400,509384590,9210,9210,9210,9210,1
20230713,132300,509375380,9200,9200,9200,9200,0
20230713,132200,509375380,9200,9210,9210,9200,970
20230713,132100,500443020,9220,9220,9220,9220,0
20230713,132000,500443020,9220,9220,9220,9220,0
20230713,131900,500443020,9220,9220,9220,9220,0
20230713,131800,500443020,9220,9220,9220,9220,0
20230713,131700,500443020,9220,9220,9220,9220,0
20230713,131600,500443020,9220,9220,9220,9220,4
20230713,131500,500406140,9220,9220,9220,9220,0
20230713,131400,500406140,9220,9220,9220,9220,0
20230713,131300,500406140,9220,9220,9220,9220,0
20230713,131200,500406140,9220,9220,9220,9220,1
20230713,131100,500396920,9210,9210,9210,9210,0
20230713,131000,500396920,9210,9210,9210,9210,0
20230713,130900,500396920,9210,9210,9210,9210,0
20230713,130800,500396920,9210,9210,9210,9210,0
20230713,130700,500396920,9210,9210,9210,9210,5
20230713,130600,500350870,9200,9200,9200,9200,0
20230713,130500,500350870,9200,9200,9200,9200,0
20230713,130400,500350870,9200,9200,9200,9200,0
20230713,130300,500350870,9200,9200,9200,9200,0
20230713,130200,500350870,9200,9200,9200,9200,0
20230713,130100,500350870,9200,9200,9200,9200,0
20230713,130000,500350870,9200,9200,9200,9200,0
20230713,125900,500350870,9200,9200,9200,9200,0
20230713,125800,500350870,9200,9200,9200,9200,0
20230713,125700,500350870,9200,9200,9200,9200,0
20230713,125600,500350870,9200,9200,9200,9200,56
20230713,125500,499835670,9200,9200,9200,9200,0
20230713,125400,499835670,9200,9200,9200,9200,0
20230713,125300,499835670,9200,9200,9200,9200,0
20230713,125200,499835670,9200,9200,9200,9200,0
20230713,125100,499835670,9200,9200,9200,9200,0
20230713,125000,499835670,9200,9200,9200,9200,0
20230713,124900,499835670,9200,9200,9200,9200,0
20230713,124800,499835670,9200,9200,9200,9200,0
20230713,124700,499835670,9200,9200,9200,9200,0
20230713,124600,499835670,9200,9200,9200,9200,0
20230713,124500,499835670,9200,9200,9200,9200,0
20230713,124400,499835670,9200,9200,9200,9200,0
20230713,124300,499835670,9200,9200,9200,9200,0
20230713,124200,499835670,9200,9200,9200,9200,0
20230713,124100,499835670,9200,9200,9200,9200,0
20230713,124000,499835670,9200,9210,9210,9200,100
20230713,123900,498915470,9240,9240,9240,9240,0
20230713,123800,498915470,9240,9240,9240,9240,0
20230713,123700,498915470,9240,9240,9240,9240,0
20230713,123600,498915470,9240,9240,9240,9240,0
20230713,123500,498915470,9240,9240,9240,9240,0
20230713,123400,498915470,9240,9240,9240,9240,0
20230713,123300,498915470,9240,9240,9240,9240,0
20230713,123200,498915470,9240,9240,9240,9240,0
20230713,123100,498915470,9240,9240,9240,9240,0
20230713,123000,498915470,9240,9240,9240,9240,0
20230713,122900,498915470,9240,9240,9240,9240,48
20230713,122800,498471950,9200,9210,9210,9200,488
20230713,122700,493981530,9210,9210,9210,9210,10
20230713,122600,493889430,9210,9210,9210,9210,0
20230713,122500,493889430,9210,9210,9210,9210,1
20230713,122400,493880220,9210,9210,9210,9210,0
20230713,122300,493880220,9210,9210,9210,9210,40
20230713,122200,493511820,9250,9250,9250,9250,0
20230713,122100,493511820,9250,9250,9250,9250,0
20230713,122000,493511820,9250,9250,9250,9250,0
20230713,121900,493511820,9250,9250,9250,9250,0
20230713,121800,493511820,9250,9250,9250,9250,0
20230713,121700,493511820,9250,9250,9250,9250,0
20230713,121600,493511820,9250,9250,9250,9250,0
20230713,121500,493511820,9250,9250,9250,9250,0
20230713,121400,493511820,9250,9250,9250,9250,1
20230713,121300,493502570,9210,9210,9210,9210,0
20230713,121200,493502570,9210,9210,9210,9210,0
20230713,121100,493502570,9210,9210,9210,9210,0
20230713,121000,493502570,9210,9210,9210,9210,0
20230713,120900,493502570,9210,9210,9210,9210,0
20230713,120800,493502570,9210,9210,9210,9210,0
20230713,120700,493502570,9210,9210,9210,9210,0
20230713,120600,493502570,9210,9210,9210,9210,0
20230713,120500,493502570,9210,9210,9210,9210,0
20230713,120400,493502570,9210,9210,9210,9210,0
20230713,120300,493502570,9210,9210,9210,9210,0
20230713,120200,493502570,9210,9210,9210,9210,0
20230713,120100,493502570,9210,9210,9210,9210,1
20230713,120000,493493360,9230,9230,9230,9230,6
20230713,115900,493437980,9230,9230,9230,9230,0
20230713,115800,493437980,9230,9230,9230,9230,0
20230713,115700,493437980,9230,9230,9230,9230,0
20230713,115600,493437980,9230,9230,9230,9230,4
20230713,115500,493401060,9210,9210,9210,9210,1
20230713,115400,493391850,9240,9240,9240,9240,6
20230713,115300,493336410,9240,9240,9240,9240,0
20230713,115200,493336410,9240,9240,9240,9240,0
20230713,115100,493336410,9240,9240,9240,9240,0
20230713,115000,493336410,9240,9240,9240,9240,4
20230713,114900,493299450,9210,9210,9210,9210,0
20230713,114800,493299450,9210,9230,9230,9210,59
20230713,114700,492755860,9240,9240,9240,9240,0
20230713,114600,492755860,9240,9240,9240,9240,0
20230713,114500,492755860,9240,9240,9240,9240,177
20230713,114400,491120380,9240,9240,9240,9240,1
20230713,114300,491111140,9230,9230,9230,9230,0
20230713,114200,491111140,9230,9230,9230,9230,0
20230713,114100,491111140,9230,9230,9230,9230,0
20230713,114000,491111140,9230,9230,9230,9230,0
20230713,113900,491111140,9230,9230,9230,9230,21
20230713,113800,490917310,9240,9240,9240,9240,0
20230713,113700,490917310,9240,9240,9240,9240,0
20230713,113600,490917310,9240,9240,9240,9240,197
20230713,113500,489097030,9240,9240,9240,9240,0
20230713,113400,489097030,9240,9240,9240,9240,0
20230713,113300,489097030,9240,9240,9240,9240,1
20230713,113200,489087790,9240,9240,9240,9240,0
20230713,113100,489087790,9240,9240,9240,9240,6
20230713,113000,489032350,9240,9240,9240,9240,30
20230713,112900,488755150,9240,9240,9240,9240,0
20230713,112800,488755150,9240,9240,9240,9240,23
20230713,112700,488542630,9250,9250,9250,9250,0
20230713,112600,488542630,9250,9250,9250,9250,0
20230713,112500,488542630,9250,9250,9250,9250,3
20230713,112400,488514880,9260,9260,9260,9260,0
20230713,112300,488514880,9260,9260,9260,9260,0
20230713,112200,488514880,9260,9260,9260,9260,3
20230713,112100,488487100,9260,9260,9260,9260,3
20230713,112000,488459320,9280,9280,9280,9280,0
20230713,111900,488459320,9280,9280,9280,9280,0
20230713,111800,488459320,9280,9280,9280,9280,0
20230713,111700,488459320,9280,9280,9280,9280,0
20230713,111600,488459320,9280,9280,9280,9280,0
20230713,111500,488459320,9280,9280,9280,9280,1
20230713,111400,488450040,9270,9270,9270,9270,136
20230713,111300,487189320,9270,9270,9270,9270,0
20230713,111200,487189320,9270,9270,9270,9270,0
20230713,111100,487189320,9270,9270,9270,9270,0
20230713,111000,487189320,9270,9240,9270,9230,11
20230713,110900,487087740,9230,9230,9230,9230,99
20230713,110800,486173970,9240,9240,9240,9240,0
20230713,110700,486173970,9240,9260,9260,9240,402
20230713,110600,482459450,9240,9270,9270,9240,76
20230713,110500,481756540,9270,9270,9270,9270,21
20230713,110400,481561870,9300,9300,9300,9300,0
20230713,110300,481561870,9300,9300,9300,9300,12
20230713,110200,481450270,9310,9250,9310,9250,4034
20230713,110100,443949170,9250,9250,9250,9250,0
20230713,110000,443949170,9250,9250,9250,9250,6
20230713,105900,443893670,9230,9230,9230,9230,0
20230713,105800,443893670,9230,9230,9230,9230,63
20230713,105700,443312180,9210,9210,9210,9210,0
20230713,105600,443312180,9210,9210,9210,9210,0
20230713,105500,443312180,9210,9210,9210,9210,0
20230713,105400,443312180,9210,9210,9210,9210,0
20230713,105300,443312180,9210,9210,9210,9210,0
20230713,105200,443312180,9210,9210,9210,9210,0
20230713,105100,443312180,9210,9210,9210,9210,0
20230713,105000,443312180,9210,9220,9220,9210,5
20230713,104900,443266120,9220,9220,9220,9220,2
20230713,104800,443247680,9220,9220,9220,9220,4
20230713,104700,443210800,9220,9220,9220,9220,1
20230713,104600,443201580,9200,9200,9200,9200,0
20230713,104500,443201580,9200,9200,9200,9200,0
20230713,104400,443201580,9200,9170,9200,9170,296
20230713,104300,440478440,9170,9170,9170,9170,0
20230713,104200,440478440,9170,9170,9170,9170,17
20230713,104100,440322550,9170,9170,9170,9170,0
20230713,104000,440322550,9170,9170,9170,9170,56
20230713,103900,439809030,9190,9190,9190,9190,407
20230713,103800,436068700,9230,9230,9230,9230,0
20230713,103700,436068700,9230,9230,9230,9230,227
20230713,103600,433973490,9240,9240,9240,9240,0
20230713,103500,433973490,9240,9230,9240,9230,5
20230713,103400,433927310,9250,9250,9250,9250,3
20230713,103300,433899560,9240,9250,9250,9240,3
20230713,103200,433871820,9230,9230,9230,9230,26
20230713,103100,433631840,9250,9250,9250,9250,0
20230713,103000,433631840,9250,9250,9250,9250,0
20230713,102900,433631840,9250,9250,9250,9250,0
20230713,102800,433631840,9250,9250,9250,9250,0
20230713,102700,433631840,9250,9250,9250,9250,0
20230713,102600,433631840,9250,9250,9250,9250,0
20230713,102500,433631840,9250,9260,9260,9250,1607
20230713,102400,418762780,9260,9260,9260,9260,0
20230713,102300,418762780,9260,9260,9260,9260,0
20230713,102200,418762780,9260,9260,9260,9260,0
20230713,102100,418762780,9260,9260,9260,9260,7
20230713,102000,418697960,9280,9280,9280,9280,1
20230713,101900,418688680,9290,9290,9290,9290,0
20230713,101800,418688680,9290,9290,9290,9290,63
20230713,101700,418103410,9300,9270,9300,9270,538
20230713,101600,413105170,9260,9270,9270,9260,628
20230713,101500,407286610,9300,9290,9300,9290,405
20230713,101400,403521410,9290,9290,9290,9290,1
20230713,101300,403512120,9260,9290,9290,9260,45
20230713,101200,403095270,9290,9290,9300,9290,713
20230713,101100,396468310,9280,9280,9280,9280,0
20230713,101000,396468310,9280,9280,9280,9280,2
20230713,100900,396449750,9290,9280,9290,9280,587
20230713,100800,391000980,9260,9280,9280,9260,418
20230713,100700,387123940,9280,9280,9280,9280,638
20230713,100600,381203300,9260,9260,9260,9260,415
20230713,100500,377360400,9260,9260,9260,9260,4
20230713,100400,377323360,9290,9290,9290,9290,0
20230713,100300,377323360,9290,9290,9290,9290,0
20230713,100200,377323360,9290,9290,9290,9290,62
20230713,100100,376747380,9290,9290,9290,9290,1
20230713,100000,376738090,9290,9290,9290,9260,33
20230713,095900,376432420,9260,9260,9260,9260,4
20230713,095800,376395380,9260,9300,9300,9260,46
20230713,095700,375967620,9300,9300,9300,9300,879
20230713,095600,367792920,9300,9300,9300,9260,1178
20230713,095500,356858230,9300,9290,9300,9290,413
20230713,095400,353018590,9270,9270,9270,9270,407
20230713,095300,349245700,9260,9300,9300,9260,1184
20230713,095200,338241750,9300,9300,9300,9300,309
20230713,095100,335368050,9320,9350,9350,9320,1322
20230713,095000,323020340,9350,9350,9350,9330,1236
20230713,094900,311484850,9340,9290,9340,9290,4034
20230713,094800,273882370,9310,9250,9310,9250,2380
20230713,094700,251791560,9250,9190,9250,9180,1176
20230713,094600,240983690,9240,9190,9240,9190,1682
20230713,094500,225454020,9210,9190,9210,9190,1666
20230713,094400,210125950,9180,9130,9180,9130,1098
20230713,094300,200078160,9130,9130,9130,9130,2
20230713,094200,200059900,9120,9140,9140,9120,201
20230713,094100,198226760,9110,9100,9200,9100,6446
20230713,094000,139140780,9140,9130,9140,9130,405
20230713,093900,135439180,9130,9130,9130,9130,10
20230713,093800,135347880,9140,9100,9140,9100,31
20230713,093700,135065740,9130,9130,9130,9130,0
20230713,093600,135065740,9130,9110,9130,9110,935
20230713,093500,126533640,9110,9110,9110,9110,2
20230713,093400,126515420,9080,9080,9080,9080,29
20230713,093300,126252100,9080,9070,9080,9070,1445
20230713,093200,113141500,9120,9120,9120,9120,0
20230713,093100,113141500,9120,9100,9120,9090,1492
20230713,093000,99564200,9100,9100,9100,9100,346
20230713,092900,96415600,9100,9090,9100,9090,34
20230713,092800,96106260,9090,9130,9130,9090,151
20230713,092700,94733630,9110,9090,9110,9090,1260
20230713,092600,83258860,9110,9110,9110,9110,0
20230713,092500,83258860,9110,9110,9110,9110,0
20230713,092400,83258860,9110,9110,9110,9110,213
20230713,092300,81318430,9110,9110,9110,9110,0
20230713,092200,81318430,9110,9110,9110,9110,0
20230713,092100,81318430,9110,9100,9110,9100,643
20230713,092000,75461360,9110,9100,9110,9050,340
20230713,091900,72368970,9100,9100,9100,9100,455
20230713,091800,68228470,9140,9140,9140,9140,0
20230713,091700,68228470,9140,9140,9140,9140,0
20230713,091600,68228470,9140,9110,9140,9110,443
20230713,091500,64187320,9110,9090,9110,9080,1726
20230713,091400,48493470,9090,9070,9090,9070,105
20230713,091300,47540180,9070,9030,9070,9030,720
20230713,091200,41025010,9030,9010,9030,9010,1189
20230713,091100,30300390,9010,9000,9010,9000,4
20230713,091000,30264370,8990,8980,8990,8980,12
20230713,090900,30156510,8980,8990,9010,8980,219
20230713,090800,28185540,8990,8960,8990,8960,350
20230713,090700,25042490,8960,8950,8970,8950,61
20230713,090600,24496010,8950,8930,8950,8930,10
20230713,090500,24406660,8870,8870,8870,8870,0
20230713,090400,24406660,8870,8930,8930,8870,116
20230713,090300,23377500,8940,8940,8940,8940,0
20230713,090200,23377500,8940,8880,8940,8860,2117
20230713,090100,4597930,8880,8880,8880,8880,111
20230713,090000,3612250,8880,8870,8910,8870,407