KissMeData/089150/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,195000,45243820,3305,3305,3305,3305,1228
20230713,194900,45243820,3305,3305,3305,3305,0
20230713,194800,45243820,3305,3305,3305,3305,0
20230713,194700,45243820,3305,3305,3305,3305,0
20230713,194600,45243820,3305,3305,3305,3305,0
20230713,194500,45243820,3305,3305,3305,3305,0
20230713,194400,45243820,3305,3305,3305,3305,0
20230713,194300,45243820,3305,3305,3305,3305,0
20230713,194200,45243820,3305,3305,3305,3305,0
20230713,194100,45243820,3305,3305,3305,3305,0
20230713,194000,45243820,3305,3305,3305,3305,0
20230713,193900,45243820,3305,3305,3305,3305,0
20230713,193800,45243820,3305,3305,3305,3305,0
20230713,193700,45243820,3305,3305,3305,3305,0
20230713,193600,45243820,3305,3305,3305,3305,0
20230713,193500,45243820,3305,3305,3305,3305,0
20230713,193400,45243820,3305,3305,3305,3305,0
20230713,193300,45243820,3305,3305,3305,3305,0
20230713,193200,45243820,3305,3305,3305,3305,0
20230713,193100,45243820,3305,3305,3305,3305,0
20230713,193000,45243820,3305,3305,3305,3305,0
20230713,192900,45243820,3305,3305,3305,3305,0
20230713,192800,45243820,3305,3305,3305,3305,0
20230713,192700,45243820,3305,3305,3305,3305,0
20230713,192600,45243820,3305,3305,3305,3305,0
20230713,192500,45243820,3305,3305,3305,3305,0
20230713,192400,45243820,3305,3305,3305,3305,0
20230713,192300,45243820,3305,3305,3305,3305,0
20230713,192200,45243820,3305,3305,3305,3305,0
20230713,192100,45243820,3305,3305,3305,3305,0
20230713,192000,45243820,3305,3305,3305,3305,1228
20230713,191900,45243820,3305,3305,3305,3305,0
20230713,191800,45243820,3305,3305,3305,3305,0
20230713,191700,45243820,3305,3305,3305,3305,0
20230713,191600,45243820,3305,3305,3305,3305,0
20230713,191500,45243820,3305,3305,3305,3305,0
20230713,191400,45243820,3305,3305,3305,3305,0
20230713,191300,45243820,3305,3305,3305,3305,0
20230713,191200,45243820,3305,3305,3305,3305,0
20230713,191100,45243820,3305,3305,3305,3305,0
20230713,191000,45243820,3305,3305,3305,3305,0
20230713,190900,45243820,3305,3305,3305,3305,0
20230713,190800,45243820,3305,3305,3305,3305,0
20230713,190700,45243820,3305,3305,3305,3305,0
20230713,190600,45243820,3305,3305,3305,3305,0
20230713,190500,45243820,3305,3305,3305,3305,0
20230713,190400,45243820,3305,3305,3305,3305,0
20230713,190300,45243820,3305,3305,3305,3305,0
20230713,190200,45243820,3305,3305,3305,3305,0
20230713,190100,45243820,3305,3305,3305,3305,0
20230713,190000,45243820,3305,3305,3305,3305,0
20230713,185900,45243820,3305,3305,3305,3305,0
20230713,185800,45243820,3305,3305,3305,3305,0
20230713,185700,45243820,3305,3305,3305,3305,0
20230713,185600,45243820,3305,3305,3305,3305,0
20230713,185500,45243820,3305,3305,3305,3305,0
20230713,185400,45243820,3305,3305,3305,3305,0
20230713,185300,45243820,3305,3305,3305,3305,0
20230713,185200,45243820,3305,3305,3305,3305,0
20230713,185100,45243820,3305,3305,3305,3305,0
20230713,185000,45243820,3305,3305,3305,3305,1228
20230713,184900,45243820,3305,3305,3305,3305,0
20230713,184800,45243820,3305,3305,3305,3305,0
20230713,184700,45243820,3305,3305,3305,3305,0
20230713,184600,45243820,3305,3305,3305,3305,0
20230713,184500,45243820,3305,3305,3305,3305,0
20230713,184400,45243820,3305,3305,3305,3305,0
20230713,184300,45243820,3305,3305,3305,3305,0
20230713,184200,45243820,3305,3305,3305,3305,0
20230713,184100,45243820,3305,3305,3305,3305,0
20230713,184000,45243820,3305,3305,3305,3305,0
20230713,183900,45243820,3305,3305,3305,3305,0
20230713,183800,45243820,3305,3305,3305,3305,0
20230713,183700,45243820,3305,3305,3305,3305,0
20230713,183600,45243820,3305,3305,3305,3305,0
20230713,183500,45243820,3305,3305,3305,3305,0
20230713,183400,45243820,3305,3305,3305,3305,0
20230713,183300,45243820,3305,3305,3305,3305,0
20230713,183200,45243820,3305,3305,3305,3305,0
20230713,183100,45243820,3305,3305,3305,3305,0
20230713,183000,45243820,3305,3305,3305,3305,0
20230713,182900,45243820,3305,3305,3305,3305,0
20230713,182800,45243820,3305,3305,3305,3305,0
20230713,182700,45243820,3305,3305,3305,3305,0
20230713,182600,45243820,3305,3305,3305,3305,0
20230713,182500,45243820,3305,3305,3305,3305,0
20230713,182400,45243820,3305,3305,3305,3305,0
20230713,182300,45243820,3305,3305,3305,3305,0
20230713,182200,45243820,3305,3305,3305,3305,0
20230713,182100,45243820,3305,3305,3305,3305,0
20230713,182000,45243820,3305,3305,3305,3305,1228
20230713,181900,45243820,3305,3305,3305,3305,0
20230713,181800,45243820,3305,3305,3305,3305,0
20230713,181700,45243820,3305,3305,3305,3305,0
20230713,181600,45243820,3305,3305,3305,3305,0
20230713,181500,45243820,3305,3305,3305,3305,0
20230713,181400,45243820,3305,3305,3305,3305,0
20230713,181300,45243820,3305,3305,3305,3305,0
20230713,181200,45243820,3305,3305,3305,3305,0
20230713,181100,45243820,3305,3305,3305,3305,0
20230713,181000,45243820,3305,3305,3305,3305,0
20230713,180900,45243820,3305,3305,3305,3305,0
20230713,180800,45243820,3305,3305,3305,3305,0
20230713,180700,45243820,3305,3305,3305,3305,0
20230713,180600,45243820,3305,3305,3305,3305,0
20230713,180500,45243820,3305,3305,3305,3305,0
20230713,180400,45243820,3305,3305,3305,3305,0
20230713,180300,45243820,3305,3305,3305,3305,0
20230713,180200,45243820,3305,3305,3305,3305,0
20230713,180100,45243820,3305,3305,3305,3305,0
20230713,180000,45243820,3305,3305,3305,3305,0
20230713,175900,45243820,3305,3305,3305,3305,0
20230713,175800,45243820,3305,3305,3305,3305,0
20230713,175700,45243820,3305,3305,3305,3305,0
20230713,175600,45243820,3305,3305,3305,3305,0
20230713,175500,45243820,3305,3305,3305,3305,0
20230713,175400,45243820,3305,3305,3305,3305,0
20230713,175300,45243820,3305,3305,3305,3305,0
20230713,175200,45243820,3305,3305,3305,3305,0
20230713,175100,45243820,3305,3305,3305,3305,0
20230713,175000,45243820,3305,3305,3305,3305,1228
20230713,174900,45243820,3305,3305,3305,3305,0
20230713,174800,45243820,3305,3305,3305,3305,0
20230713,174700,45243820,3305,3305,3305,3305,0
20230713,174600,45243820,3305,3305,3305,3305,0
20230713,174500,45243820,3305,3305,3305,3305,0
20230713,174400,45243820,3305,3305,3305,3305,0
20230713,174300,45243820,3305,3305,3305,3305,0
20230713,174200,45243820,3305,3305,3305,3305,0
20230713,174100,45243820,3305,3305,3305,3305,0
20230713,174000,45243820,3305,3305,3305,3305,0
20230713,173900,45243820,3305,3305,3305,3305,0
20230713,173800,45243820,3305,3305,3305,3305,0
20230713,173700,45243820,3305,3305,3305,3305,0
20230713,173600,45243820,3305,3305,3305,3305,0
20230713,173500,45243820,3305,3305,3305,3305,0
20230713,173400,45243820,3305,3305,3305,3305,0
20230713,173300,45243820,3305,3305,3305,3305,0
20230713,173200,45243820,3305,3305,3305,3305,0
20230713,173100,45243820,3305,3305,3305,3305,0
20230713,173000,45243820,3305,3305,3305,3305,0
20230713,172900,45243820,3305,3305,3305,3305,0
20230713,172800,45243820,3305,3305,3305,3305,0
20230713,172700,45243820,3305,3305,3305,3305,0
20230713,172600,45243820,3305,3305,3305,3305,0
20230713,172500,45243820,3305,3305,3305,3305,0
20230713,172400,45243820,3305,3305,3305,3305,0
20230713,172300,45243820,3305,3305,3305,3305,0
20230713,172200,45243820,3305,3305,3305,3305,0
20230713,172100,45243820,3305,3305,3305,3305,0
20230713,172000,45243820,3305,3305,3305,3305,1228
20230713,171900,45243820,3305,3305,3305,3305,0
20230713,171800,45243820,3305,3305,3305,3305,0
20230713,171700,45243820,3305,3305,3305,3305,0
20230713,171600,45243820,3305,3305,3305,3305,0
20230713,171500,45243820,3305,3305,3305,3305,0
20230713,171400,45243820,3305,3305,3305,3305,0
20230713,171300,45243820,3305,3305,3305,3305,0
20230713,171200,45243820,3305,3305,3305,3305,0
20230713,171100,45243820,3305,3305,3305,3305,0
20230713,171000,45243820,3305,3305,3305,3305,0
20230713,170900,45243820,3305,3305,3305,3305,0
20230713,170800,45243820,3305,3305,3305,3305,0
20230713,170700,45243820,3305,3305,3305,3305,0
20230713,170600,45243820,3305,3305,3305,3305,0
20230713,170500,45243820,3305,3305,3305,3305,0
20230713,170400,45243820,3305,3305,3305,3305,0
20230713,170300,45243820,3305,3305,3305,3305,0
20230713,170200,45243820,3305,3305,3305,3305,0
20230713,170100,45243820,3305,3305,3305,3305,0
20230713,170000,45243820,3305,3305,3305,3305,0
20230713,165900,45243820,3305,3305,3305,3305,0
20230713,165800,45243820,3305,3305,3305,3305,0
20230713,165700,45243820,3305,3305,3305,3305,0
20230713,165600,45243820,3305,3305,3305,3305,0
20230713,165500,45243820,3305,3305,3305,3305,0
20230713,165400,45243820,3305,3305,3305,3305,0
20230713,165300,45243820,3305,3305,3305,3305,0
20230713,165200,45243820,3305,3305,3305,3305,0
20230713,165100,45243820,3305,3305,3305,3305,0
20230713,165000,45243820,3305,3305,3305,3305,1228
20230713,164900,45243820,3305,3305,3305,3305,0
20230713,164800,45243820,3305,3305,3305,3305,0
20230713,164700,45243820,3305,3305,3305,3305,0
20230713,164600,45243820,3305,3305,3305,3305,0
20230713,164500,45243820,3305,3305,3305,3305,0
20230713,164400,45243820,3305,3305,3305,3305,0
20230713,164300,45243820,3305,3305,3305,3305,0
20230713,164200,45243820,3305,3305,3305,3305,0
20230713,164100,45243820,3305,3305,3305,3305,0
20230713,164000,45243820,3305,3305,3305,3305,0
20230713,163900,45243820,3305,3305,3305,3305,0
20230713,163800,45243820,3305,3305,3305,3305,0
20230713,163700,45243820,3305,3305,3305,3305,0
20230713,163600,45243820,3305,3305,3305,3305,0
20230713,163500,45243820,3305,3305,3305,3305,0
20230713,163400,45243820,3305,3305,3305,3305,0
20230713,163300,45243820,3305,3305,3305,3305,0
20230713,163200,45243820,3305,3305,3305,3305,0
20230713,163100,45243820,3305,3305,3305,3305,0
20230713,163000,45243820,3305,3305,3305,3305,0
20230713,162900,45243820,3305,3305,3305,3305,0
20230713,162800,45243820,3305,3305,3305,3305,0
20230713,162700,45243820,3305,3305,3305,3305,0
20230713,162600,45243820,3305,3305,3305,3305,0
20230713,162500,45243820,3305,3305,3305,3305,0
20230713,162400,45243820,3305,3305,3305,3305,0
20230713,162300,45243820,3305,3305,3305,3305,0
20230713,162200,45243820,3305,3305,3305,3305,0
20230713,162100,45243820,3305,3305,3305,3305,0
20230713,162000,45243820,3305,3305,3305,3305,1228
20230713,161900,45243820,3305,3305,3305,3305,0
20230713,161800,45243820,3305,3305,3305,3305,0
20230713,161700,45243820,3305,3305,3305,3305,0
20230713,161600,45243820,3305,3305,3305,3305,0
20230713,161500,45243820,3305,3305,3305,3305,0
20230713,161400,45243820,3305,3305,3305,3305,0
20230713,161300,45243820,3305,3305,3305,3305,0
20230713,161200,45243820,3305,3305,3305,3305,0
20230713,161100,45243820,3305,3305,3305,3305,0
20230713,161000,45243820,3305,3305,3305,3305,0
20230713,160900,45243820,3305,3305,3305,3305,0
20230713,160800,45243820,3305,3305,3305,3305,0
20230713,160700,45243820,3305,3305,3305,3305,0
20230713,160600,45243820,3305,3305,3305,3305,0
20230713,160500,45243820,3305,3305,3305,3305,0
20230713,160400,45243820,3305,3305,3305,3305,0
20230713,160300,45243820,3305,3305,3305,3305,0
20230713,160200,45243820,3305,3305,3305,3305,0
20230713,160100,45243820,3305,3305,3305,3305,0
20230713,160000,45243820,3305,3305,3305,3305,0
20230713,155900,45243820,3305,3305,3305,3305,0
20230713,155800,45243820,3305,3305,3305,3305,0
20230713,155700,45243820,3305,3305,3305,3305,0
20230713,155600,45243820,3305,3305,3305,3305,0
20230713,155500,45243820,3305,3305,3305,3305,0
20230713,155400,45243820,3305,3305,3305,3305,0
20230713,155300,45243820,3305,3305,3305,3305,0
20230713,155200,45243820,3305,3305,3305,3305,0
20230713,155100,45243820,3305,3305,3305,3305,0
20230713,155000,45243820,3305,3305,3305,3305,1228
20230713,154900,45243820,3305,3305,3305,3305,0
20230713,154800,45243820,3305,3305,3305,3305,0
20230713,154700,45243820,3305,3305,3305,3305,0
20230713,154600,45243820,3305,3305,3305,3305,0
20230713,154500,45243820,3305,3305,3305,3305,0
20230713,154400,45243820,3305,3305,3305,3305,0
20230713,154300,45243820,3305,3305,3305,3305,0
20230713,154200,45243820,3305,3305,3305,3305,0
20230713,154100,45243820,3305,3305,3305,3305,0
20230713,154000,45243820,3305,3305,3305,3305,0
20230713,153900,45243820,3305,3305,3305,3305,0
20230713,153800,45243820,3305,3305,3305,3305,0
20230713,153700,45243820,3305,3305,3305,3305,0
20230713,153600,45243820,3305,3305,3305,3305,0
20230713,153500,45243820,3305,3305,3305,3305,0
20230713,153400,45243820,3305,3305,3305,3305,0
20230713,153300,45243820,3305,3305,3305,3305,0
20230713,153200,45243820,3305,3305,3305,3305,0
20230713,153100,45243820,3305,3305,3305,3305,0
20230713,153000,45243820,3305,3305,3305,3305,1228
20230713,152900,41185280,3305,3305,3305,3305,0
20230713,152800,41185280,3305,3305,3305,3305,0
20230713,152700,41185280,3305,3305,3305,3305,0
20230713,152600,41185280,3305,3305,3305,3305,0
20230713,152500,41185280,3305,3305,3305,3305,0
20230713,152400,41185280,3305,3305,3305,3305,0
20230713,152300,41185280,3305,3305,3305,3305,0
20230713,152200,41185280,3305,3305,3305,3305,0
20230713,152100,41185280,3305,3305,3305,3305,0
20230713,152000,41185280,3305,3305,3305,3305,0
20230713,151900,41185280,3305,3310,3310,3305,1295
20230713,151800,36904805,3305,3305,3305,3305,0
20230713,151700,36904805,3305,3305,3305,3305,0
20230713,151600,36904805,3305,3305,3305,3305,0
20230713,151500,36904805,3305,3305,3305,3305,0
20230713,151400,36904805,3305,3305,3305,3305,0
20230713,151300,36904805,3305,3305,3305,3305,0
20230713,151200,36904805,3305,3305,3305,3305,0
20230713,151100,36904805,3305,3305,3305,3305,0
20230713,151000,36904805,3305,3305,3305,3305,0
20230713,150900,36904805,3305,3305,3305,3305,82
20230713,150800,36633795,3310,3310,3310,3310,0
20230713,150700,36633795,3310,3310,3310,3310,0
20230713,150600,36633795,3310,3310,3310,3310,0
20230713,150500,36633795,3310,3310,3310,3310,0
20230713,150400,36633795,3310,3310,3310,3310,0
20230713,150300,36633795,3310,3310,3310,3310,73
20230713,150200,36392165,3310,3310,3310,3310,0
20230713,150100,36392165,3310,3310,3310,3310,91
20230713,150000,36090955,3325,3320,3325,3320,2
20230713,145900,36084310,3325,3325,3325,3325,0
20230713,145800,36084310,3325,3325,3325,3325,101
20230713,145700,35748485,3325,3325,3325,3325,0
20230713,145600,35748485,3325,3325,3325,3325,1
20230713,145500,35745160,3325,3325,3325,3325,0
20230713,145400,35745160,3325,3325,3325,3325,0
20230713,145300,35745160,3325,3325,3325,3325,0
20230713,145200,35745160,3325,3325,3325,3325,0
20230713,145100,35745160,3325,3325,3325,3325,1
20230713,145000,35741835,3305,3305,3305,3305,0
20230713,144900,35741835,3305,3305,3305,3305,0
20230713,144800,35741835,3305,3305,3305,3305,0
20230713,144700,35741835,3305,3305,3305,3305,0
20230713,144600,35741835,3305,3305,3305,3305,0
20230713,144500,35741835,3305,3305,3305,3305,0
20230713,144400,35741835,3305,3305,3305,3305,0
20230713,144300,35741835,3305,3305,3305,3305,0
20230713,144200,35741835,3305,3305,3305,3305,0
20230713,144100,35741835,3305,3305,3305,3305,0
20230713,144000,35741835,3305,3305,3305,3305,889
20230713,143900,32803690,3305,3305,3305,3305,1
20230713,143800,32800385,3325,3325,3325,3325,0
20230713,143700,32800385,3325,3325,3325,3325,0
20230713,143600,32800385,3325,3325,3325,3325,0
20230713,143500,32800385,3325,3325,3325,3325,0
20230713,143400,32800385,3325,3325,3325,3325,30
20230713,143300,32700635,3325,3325,3325,3325,0
20230713,143200,32700635,3325,3325,3325,3325,0
20230713,143100,32700635,3325,3325,3325,3325,0
20230713,143000,32700635,3325,3325,3325,3325,0
20230713,142900,32700635,3325,3325,3325,3325,0
20230713,142800,32700635,3325,3325,3325,3325,0
20230713,142700,32700635,3325,3325,3325,3325,2
20230713,142600,32693985,3325,3325,3325,3325,1
20230713,142500,32690660,3325,3325,3325,3325,3
20230713,142400,32680685,3335,3335,3335,3335,0
20230713,142300,32680685,3335,3335,3335,3335,0
20230713,142200,32680685,3335,3335,3335,3335,0
20230713,142100,32680685,3335,3335,3335,3335,0
20230713,142000,32680685,3335,3335,3335,3335,1
20230713,141900,32677350,3335,3315,3335,3315,1639
20230713,141800,27220110,3315,3315,3315,3315,0
20230713,141700,27220110,3315,3315,3315,3315,0
20230713,141600,27220110,3315,3315,3315,3315,0
20230713,141500,27220110,3315,3315,3315,3315,0
20230713,141400,27220110,3315,3315,3315,3315,0
20230713,141300,27220110,3315,3315,3315,3315,0
20230713,141200,27220110,3315,3315,3315,3315,0
20230713,141100,27220110,3315,3315,3315,3315,0
20230713,141000,27220110,3315,3315,3315,3315,0
20230713,140900,27220110,3315,3315,3315,3315,0
20230713,140800,27220110,3315,3315,3315,3315,0
20230713,140700,27220110,3315,3315,3315,3315,0
20230713,140600,27220110,3315,3315,3315,3315,0
20230713,140500,27220110,3315,3315,3315,3315,0
20230713,140400,27220110,3315,3315,3315,3315,0
20230713,140300,27220110,3315,3315,3315,3315,4
20230713,140200,27206850,3315,3315,3315,3315,0
20230713,140100,27206850,3315,3315,3315,3315,0
20230713,140000,27206850,3315,3315,3315,3315,0
20230713,135900,27206850,3315,3315,3315,3315,0
20230713,135800,27206850,3315,3315,3315,3315,0
20230713,135700,27206850,3315,3315,3315,3315,0
20230713,135600,27206850,3315,3315,3315,3315,0
20230713,135500,27206850,3315,3315,3315,3315,0
20230713,135400,27206850,3315,3315,3315,3315,0
20230713,135300,27206850,3315,3315,3315,3315,0
20230713,135200,27206850,3315,3315,3315,3315,0
20230713,135100,27206850,3315,3315,3315,3315,0
20230713,135000,27206850,3315,3315,3315,3315,0
20230713,134900,27206850,3315,3315,3315,3315,0
20230713,134800,27206850,3315,3315,3315,3315,0
20230713,134700,27206850,3315,3315,3315,3315,0
20230713,134600,27206850,3315,3315,3315,3315,0
20230713,134500,27206850,3315,3315,3315,3315,0
20230713,134400,27206850,3315,3315,3315,3315,53
20230713,134300,27031155,3315,3315,3315,3315,0
20230713,134200,27031155,3315,3315,3315,3315,0
20230713,134100,27031155,3315,3315,3315,3315,97
20230713,134000,26709600,3305,3305,3305,3305,0
20230713,133900,26709600,3305,3305,3305,3305,0
20230713,133800,26709600,3305,3305,3305,3305,0
20230713,133700,26709600,3305,3305,3305,3305,0
20230713,133600,26709600,3305,3305,3305,3305,0
20230713,133500,26709600,3305,3305,3305,3305,0
20230713,133400,26709600,3305,3305,3305,3305,0
20230713,133300,26709600,3305,3305,3305,3305,0
20230713,133200,26709600,3305,3305,3305,3305,0
20230713,133100,26709600,3305,3305,3305,3305,20
20230713,133000,26643500,3320,3320,3320,3320,0
20230713,132900,26643500,3320,3320,3320,3320,0
20230713,132800,26643500,3320,3320,3320,3320,0
20230713,132700,26643500,3320,3320,3320,3320,0
20230713,132600,26643500,3320,3320,3320,3320,0
20230713,132500,26643500,3320,3320,3320,3320,0
20230713,132400,26643500,3320,3320,3320,3320,0
20230713,132300,26643500,3320,3320,3320,3320,0
20230713,132200,26643500,3320,3320,3320,3320,0
20230713,132100,26643500,3320,3320,3320,3320,0
20230713,132000,26643500,3320,3320,3320,3320,1
20230713,131900,26640180,3320,3320,3320,3320,0
20230713,131800,26640180,3320,3320,3320,3320,0
20230713,131700,26640180,3320,3320,3320,3320,0
20230713,131600,26640180,3320,3320,3320,3320,0
20230713,131500,26640180,3320,3320,3320,3320,0
20230713,131400,26640180,3320,3320,3320,3320,1
20230713,131300,26636860,3320,3320,3320,3320,0
20230713,131200,26636860,3320,3320,3320,3320,2
20230713,131100,26630220,3320,3320,3320,3320,0
20230713,131000,26630220,3320,3320,3320,3320,0
20230713,130900,26630220,3320,3320,3320,3320,0
20230713,130800,26630220,3320,3320,3320,3320,5
20230713,130700,26613620,3320,3320,3320,3320,5
20230713,130600,26597020,3320,3320,3320,3320,1
20230713,130500,26593700,3310,3310,3310,3310,0
20230713,130400,26593700,3310,3310,3310,3310,31
20230713,130300,26491090,3320,3320,3320,3320,0
20230713,130200,26491090,3320,3320,3320,3320,0
20230713,130100,26491090,3320,3300,3320,3300,101
20230713,130000,26157770,3300,3300,3300,3300,50
20230713,125900,25992770,3300,3305,3305,3300,50
20230713,125800,25827760,3300,3300,3300,3300,0
20230713,125700,25827760,3300,3300,3300,3300,10
20230713,125600,25794760,3300,3300,3300,3300,0
20230713,125500,25794760,3300,3300,3300,3300,0
20230713,125400,25794760,3300,3300,3300,3300,0
20230713,125300,25794760,3300,3305,3305,3300,67
20230713,125200,25573335,3305,3305,3305,3305,0
20230713,125100,25573335,3305,3305,3305,3305,0
20230713,125000,25573335,3305,3305,3305,3305,0
20230713,124900,25573335,3305,3305,3305,3305,0
20230713,124800,25573335,3305,3305,3305,3305,0
20230713,124700,25573335,3305,3305,3305,3305,0
20230713,124600,25573335,3305,3305,3305,3305,0
20230713,124500,25573335,3305,3305,3305,3305,200
20230713,124400,24912335,3305,3305,3305,3305,0
20230713,124300,24912335,3305,3305,3305,3305,0
20230713,124200,24912335,3305,3305,3305,3305,0
20230713,124100,24912335,3305,3305,3305,3305,0
20230713,124000,24912335,3305,3305,3305,3305,0
20230713,123900,24912335,3305,3305,3305,3305,0
20230713,123800,24912335,3305,3305,3305,3305,0
20230713,123700,24912335,3305,3305,3305,3305,0
20230713,123600,24912335,3305,3305,3305,3305,0
20230713,123500,24912335,3305,3305,3305,3305,0
20230713,123400,24912335,3305,3305,3305,3305,0
20230713,123300,24912335,3305,3305,3305,3305,0
20230713,123200,24912335,3305,3305,3305,3305,0
20230713,123100,24912335,3305,3305,3305,3305,0
20230713,123000,24912335,3305,3305,3305,3305,0
20230713,122900,24912335,3305,3305,3305,3305,0
20230713,122800,24912335,3305,3305,3305,3305,0
20230713,122700,24912335,3305,3325,3325,3305,100
20230713,122600,24581100,3325,3325,3325,3325,0
20230713,122500,24581100,3325,3325,3325,3325,0
20230713,122400,24581100,3325,3325,3325,3325,0
20230713,122300,24581100,3325,3325,3325,3325,0
20230713,122200,24581100,3325,3325,3325,3325,0
20230713,122100,24581100,3325,3325,3325,3325,13
20230713,122000,24537875,3325,3325,3325,3325,1
20230713,121900,24534550,3325,3325,3325,3325,0
20230713,121800,24534550,3325,3325,3325,3325,0
20230713,121700,24534550,3325,3325,3325,3325,0
20230713,121600,24534550,3325,3325,3325,3325,0
20230713,121500,24534550,3325,3325,3325,3325,0
20230713,121400,24534550,3325,3325,3325,3325,0
20230713,121300,24534550,3325,3325,3325,3325,130
20230713,121200,24102300,3325,3325,3325,3325,0
20230713,121100,24102300,3325,3325,3325,3325,0
20230713,121000,24102300,3325,3325,3325,3325,0
20230713,120900,24102300,3325,3325,3325,3325,0
20230713,120800,24102300,3325,3325,3325,3325,30
20230713,120700,24002550,3305,3305,3305,3305,0
20230713,120600,24002550,3305,3305,3305,3305,0
20230713,120500,24002550,3305,3305,3305,3305,0
20230713,120400,24002550,3305,3305,3305,3305,0
20230713,120300,24002550,3305,3305,3305,3305,0
20230713,120200,24002550,3305,3305,3305,3305,0
20230713,120100,24002550,3305,3305,3305,3305,0
20230713,120000,24002550,3305,3305,3305,3305,0
20230713,115900,24002550,3305,3305,3305,3305,0
20230713,115800,24002550,3305,3305,3305,3305,0
20230713,115700,24002550,3305,3305,3305,3305,0
20230713,115600,24002550,3305,3305,3305,3305,0
20230713,115500,24002550,3305,3305,3305,3305,0
20230713,115400,24002550,3305,3305,3305,3305,0
20230713,115300,24002550,3305,3305,3305,3305,50
20230713,115200,23837300,3305,3305,3305,3305,0
20230713,115100,23837300,3305,3305,3305,3305,0
20230713,115000,23837300,3305,3305,3305,3305,0
20230713,114900,23837300,3305,3305,3305,3305,0
20230713,114800,23837300,3305,3305,3305,3305,150
20230713,114700,23341550,3305,3305,3305,3305,0
20230713,114600,23341550,3305,3305,3305,3305,0
20230713,114500,23341550,3305,3305,3305,3305,0
20230713,114400,23341550,3305,3305,3305,3305,0
20230713,114300,23341550,3305,3305,3305,3305,0
20230713,114200,23341550,3305,3305,3305,3305,0
20230713,114100,23341550,3305,3305,3305,3305,0
20230713,114000,23341550,3305,3305,3305,3305,0
20230713,113900,23341550,3305,3305,3305,3305,0
20230713,113800,23341550,3305,3305,3305,3305,0
20230713,113700,23341550,3305,3305,3305,3305,0
20230713,113600,23341550,3305,3305,3305,3305,0
20230713,113500,23341550,3305,3305,3305,3305,0
20230713,113400,23341550,3305,3305,3305,3305,0
20230713,113300,23341550,3305,3305,3305,3305,0
20230713,113200,23341550,3305,3305,3305,3305,0
20230713,113100,23341550,3305,3305,3305,3305,0
20230713,113000,23341550,3305,3305,3305,3305,0
20230713,112900,23341550,3305,3305,3305,3305,0
20230713,112800,23341550,3305,3305,3305,3305,0
20230713,112700,23341550,3305,3305,3305,3305,0
20230713,112600,23341550,3305,3305,3305,3305,0
20230713,112500,23341550,3305,3305,3305,3305,0
20230713,112400,23341550,3305,3305,3305,3305,0
20230713,112300,23341550,3305,3305,3305,3305,0
20230713,112200,23341550,3305,3305,3305,3305,0
20230713,112100,23341550,3305,3305,3305,3305,0
20230713,112000,23341550,3305,3305,3305,3305,0
20230713,111900,23341550,3305,3305,3305,3305,0
20230713,111800,23341550,3305,3305,3305,3305,0
20230713,111700,23341550,3305,3305,3305,3305,0
20230713,111600,23341550,3305,3305,3305,3305,0
20230713,111500,23341550,3305,3305,3305,3305,0
20230713,111400,23341550,3305,3305,3305,3305,0
20230713,111300,23341550,3305,3315,3315,3305,299
20230713,111200,22352865,3315,3315,3315,3315,0
20230713,111100,22352865,3315,3315,3315,3315,0
20230713,111000,22352865,3315,3315,3315,3315,0
20230713,110900,22352865,3315,3315,3315,3315,0
20230713,110800,22352865,3315,3315,3315,3315,0
20230713,110700,22352865,3315,3315,3315,3315,0
20230713,110600,22352865,3315,3315,3315,3315,0
20230713,110500,22352865,3315,3315,3315,3315,0
20230713,110400,22352865,3315,3315,3315,3315,0
20230713,110300,22352865,3315,3315,3315,3315,0
20230713,110200,22352865,3315,3315,3315,3315,0
20230713,110100,22352865,3315,3315,3315,3315,69
20230713,110000,22124130,3315,3315,3315,3315,0
20230713,105900,22124130,3315,3315,3315,3315,31
20230713,105800,22021365,3315,3315,3315,3315,120
20230713,105700,21623565,3325,3325,3325,3325,21
20230713,105600,21553740,3325,3325,3325,3325,0
20230713,105500,21553740,3325,3325,3325,3325,200
20230713,105400,20888740,3330,3330,3330,3330,0
20230713,105300,20888740,3330,3330,3330,3330,0
20230713,105200,20888740,3330,3330,3330,3330,1
20230713,105100,20885410,3330,3330,3330,3330,0
20230713,105000,20885410,3330,3330,3330,3330,30
20230713,104900,20785510,3330,3330,3330,3330,0
20230713,104800,20785510,3330,3330,3330,3330,0
20230713,104700,20785510,3330,3330,3330,3330,0
20230713,104600,20785510,3330,3330,3330,3330,0
20230713,104500,20785510,3330,3330,3330,3330,0
20230713,104400,20785510,3330,3330,3330,3330,0
20230713,104300,20785510,3330,3330,3330,3330,0
20230713,104200,20785510,3330,3330,3330,3330,100
20230713,104100,20452510,3330,3330,3330,3330,0
20230713,104000,20452510,3330,3330,3330,3330,0
20230713,103900,20452510,3330,3330,3330,3330,0
20230713,103800,20452510,3330,3330,3330,3330,0
20230713,103700,20452510,3330,3330,3330,3330,0
20230713,103600,20452510,3330,3330,3330,3330,0
20230713,103500,20452510,3330,3330,3330,3330,1
20230713,103400,20449180,3335,3335,3335,3335,0
20230713,103300,20449180,3335,3335,3335,3335,0
20230713,103200,20449180,3335,3335,3335,3335,0
20230713,103100,20449180,3335,3335,3335,3335,0
20230713,103000,20449180,3335,3335,3335,3335,0
20230713,102900,20449180,3335,3335,3335,3335,0
20230713,102800,20449180,3335,3335,3335,3335,0
20230713,102700,20449180,3335,3335,3335,3335,0
20230713,102600,20449180,3335,3335,3335,3335,50
20230713,102500,20282430,3335,3335,3335,3335,0
20230713,102400,20282430,3335,3335,3335,3335,0
20230713,102300,20282430,3335,3330,3335,3330,5
20230713,102200,20265775,3330,3330,3330,3330,7
20230713,102100,20242465,3335,3335,3335,3335,0
20230713,102000,20242465,3335,3335,3335,3335,0
20230713,101900,20242465,3335,3325,3335,3325,1005
20230713,101800,16894495,3330,3330,3330,3330,0
20230713,101700,16894495,3330,3330,3330,3330,0
20230713,101600,16894495,3330,3325,3330,3325,3
20230713,101500,16884515,3325,3325,3325,3325,0
20230713,101400,16884515,3325,3325,3325,3325,0
20230713,101300,16884515,3325,3325,3325,3325,0
20230713,101200,16884515,3325,3325,3325,3325,7
20230713,101100,16861240,3325,3325,3325,3325,0
20230713,101000,16861240,3325,3325,3325,3325,0
20230713,100900,16861240,3325,3325,3325,3325,0
20230713,100800,16861240,3325,3325,3325,3325,50
20230713,100700,16694990,3325,3325,3325,3325,0
20230713,100600,16694990,3325,3325,3325,3325,5
20230713,100500,16678365,3325,3325,3325,3325,0
20230713,100400,16678365,3325,3325,3325,3325,0
20230713,100300,16678365,3325,3325,3325,3325,246
20230713,100200,15860415,3325,3325,3325,3325,5
20230713,100100,15843790,3330,3330,3330,3330,1
20230713,100000,15840460,3325,3330,3330,3325,52
20230713,095900,15667310,3315,3315,3315,3315,1
20230713,095800,15663995,3330,3330,3330,3330,30
20230713,095700,15564095,3330,3330,3330,3330,0
20230713,095600,15564095,3330,3330,3330,3330,0
20230713,095500,15564095,3330,3330,3330,3330,1
20230713,095400,15560765,3335,3335,3335,3335,0
20230713,095300,15560765,3335,3335,3335,3335,0
20230713,095200,15560765,3335,3335,3335,3335,0
20230713,095100,15560765,3335,3335,3335,3335,0
20230713,095000,15560765,3335,3330,3335,3330,3
20230713,094900,15550770,3310,3330,3330,3310,183
20230713,094800,14944820,3330,3330,3330,3330,49
20230713,094700,14781650,3330,3330,3330,3330,50
20230713,094600,14615150,3320,3320,3320,3320,0
20230713,094500,14615150,3320,3320,3320,3320,0
20230713,094400,14615150,3320,3320,3320,3320,0
20230713,094300,14615150,3320,3320,3320,3320,0
20230713,094200,14615150,3320,3320,3320,3320,10
20230713,094100,14581950,3330,3330,3330,3330,0
20230713,094000,14581950,3330,3330,3330,3330,9
20230713,093900,14551980,3330,3325,3330,3325,13
20230713,093800,14508705,3330,3325,3330,3325,22
20230713,093700,14435455,3330,3330,3330,3325,55
20230713,093600,14252310,3325,3325,3325,3325,0
20230713,093500,14252310,3325,3325,3325,3325,2
20230713,093400,14245660,3325,3325,3325,3325,2
20230713,093300,14239010,3330,3330,3330,3330,0
20230713,093200,14239010,3330,3330,3330,3330,0
20230713,093100,14239010,3330,3330,3330,3330,0
20230713,093000,14239010,3330,3330,3330,3330,0
20230713,092900,14239010,3330,3330,3330,3330,130
20230713,092800,13806110,3310,3310,3310,3310,0
20230713,092700,13806110,3310,3310,3310,3310,0
20230713,092600,13806110,3310,3310,3310,3310,0
20230713,092500,13806110,3310,3310,3310,3310,0
20230713,092400,13806110,3310,3310,3310,3310,0
20230713,092300,13806110,3310,3310,3310,3310,0
20230713,092200,13806110,3310,3310,3310,3310,0
20230713,092100,13806110,3310,3310,3310,3310,50
20230713,092000,13640610,3310,3310,3310,3310,0
20230713,091900,13640610,3310,3310,3310,3310,50
20230713,091800,13475110,3310,3310,3310,3310,151
20230713,091700,12975300,3305,3305,3305,3305,0
20230713,091600,12975300,3305,3325,3325,3305,5
20230713,091500,12958715,3320,3305,3320,3305,1190
20230713,091400,9019460,3285,3285,3285,3285,0
20230713,091300,9019460,3285,3285,3285,3285,0
20230713,091200,9019460,3285,3290,3290,3285,590
20230713,091100,7078430,3290,3290,3290,3290,0
20230713,091000,7078430,3290,3290,3290,3290,0
20230713,090900,7078430,3290,3300,3300,3290,600
20230713,090800,5104110,3300,3300,3300,3300,0
20230713,090700,5104110,3300,3300,3300,3300,0
20230713,090600,5104110,3300,3300,3300,3300,0
20230713,090500,5104110,3300,3300,3300,3300,0
20230713,090400,5104110,3300,3300,3300,3300,2
20230713,090300,5097510,3310,3310,3310,3310,0
20230713,090200,5097510,3310,3310,3310,3310,20
20230713,090100,5031310,3310,3310,3310,3310,0
20230713,090000,5031310,3310,3290,3310,3290,1527