KissMeData/220100/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,202500,581176880,8080,8080,8080,8080,1138
20230705,202400,581176880,8080,8080,8080,8080,0
20230705,202300,581176880,8080,8080,8080,8080,0
20230705,202200,581176880,8080,8080,8080,8080,0
20230705,202100,581176880,8080,8080,8080,8080,0
20230705,202000,581176880,8080,8080,8080,8080,0
20230705,201900,581176880,8080,8080,8080,8080,0
20230705,201800,581176880,8080,8080,8080,8080,0
20230705,201700,581176880,8080,8080,8080,8080,0
20230705,201600,581176880,8080,8080,8080,8080,0
20230705,201500,581176880,8080,8080,8080,8080,0
20230705,201400,581176880,8080,8080,8080,8080,0
20230705,201300,581176880,8080,8080,8080,8080,0
20230705,201200,581176880,8080,8080,8080,8080,0
20230705,201100,581176880,8080,8080,8080,8080,0
20230705,201000,581176880,8080,8080,8080,8080,0
20230705,200900,581176880,8080,8080,8080,8080,0
20230705,200800,581176880,8080,8080,8080,8080,0
20230705,200700,581176880,8080,8080,8080,8080,0
20230705,200600,581176880,8080,8080,8080,8080,0
20230705,200500,581176880,8080,8080,8080,8080,0
20230705,200400,581176880,8080,8080,8080,8080,0
20230705,200300,581176880,8080,8080,8080,8080,0
20230705,200200,581176880,8080,8080,8080,8080,0
20230705,200100,581176880,8080,8080,8080,8080,0
20230705,200000,581176880,8080,8080,8080,8080,0
20230705,195900,581176880,8080,8080,8080,8080,0
20230705,195800,581176880,8080,8080,8080,8080,0
20230705,195700,581176880,8080,8080,8080,8080,0
20230705,195600,581176880,8080,8080,8080,8080,0
20230705,195500,581176880,8080,8080,8080,8080,1138
20230705,195400,581176880,8080,8080,8080,8080,0
20230705,195300,581176880,8080,8080,8080,8080,0
20230705,195200,581176880,8080,8080,8080,8080,0
20230705,195100,581176880,8080,8080,8080,8080,0
20230705,195000,581176880,8080,8080,8080,8080,0
20230705,194900,581176880,8080,8080,8080,8080,0
20230705,194800,581176880,8080,8080,8080,8080,0
20230705,194700,581176880,8080,8080,8080,8080,0
20230705,194600,581176880,8080,8080,8080,8080,0
20230705,194500,581176880,8080,8080,8080,8080,0
20230705,194400,581176880,8080,8080,8080,8080,0
20230705,194300,581176880,8080,8080,8080,8080,0
20230705,194200,581176880,8080,8080,8080,8080,0
20230705,194100,581176880,8080,8080,8080,8080,0
20230705,194000,581176880,8080,8080,8080,8080,0
20230705,193900,581176880,8080,8080,8080,8080,0
20230705,193800,581176880,8080,8080,8080,8080,0
20230705,193700,581176880,8080,8080,8080,8080,0
20230705,193600,581176880,8080,8080,8080,8080,0
20230705,193500,581176880,8080,8080,8080,8080,0
20230705,193400,581176880,8080,8080,8080,8080,0
20230705,193300,581176880,8080,8080,8080,8080,0
20230705,193200,581176880,8080,8080,8080,8080,0
20230705,193100,581176880,8080,8080,8080,8080,0
20230705,193000,581176880,8080,8080,8080,8080,0
20230705,192900,581176880,8080,8080,8080,8080,0
20230705,192800,581176880,8080,8080,8080,8080,0
20230705,192700,581176880,8080,8080,8080,8080,0
20230705,192600,581176880,8080,8080,8080,8080,0
20230705,192500,581176880,8080,8080,8080,8080,1138
20230705,192400,581176880,8080,8080,8080,8080,0
20230705,192300,581176880,8080,8080,8080,8080,0
20230705,192200,581176880,8080,8080,8080,8080,0
20230705,192100,581176880,8080,8080,8080,8080,0
20230705,192000,581176880,8080,8080,8080,8080,0
20230705,191900,581176880,8080,8080,8080,8080,0
20230705,191800,581176880,8080,8080,8080,8080,0
20230705,191700,581176880,8080,8080,8080,8080,0
20230705,191600,581176880,8080,8080,8080,8080,0
20230705,191500,581176880,8080,8080,8080,8080,0
20230705,191400,581176880,8080,8080,8080,8080,0
20230705,191300,581176880,8080,8080,8080,8080,0
20230705,191200,581176880,8080,8080,8080,8080,0
20230705,191100,581176880,8080,8080,8080,8080,0
20230705,191000,581176880,8080,8080,8080,8080,0
20230705,190900,581176880,8080,8080,8080,8080,0
20230705,190800,581176880,8080,8080,8080,8080,0
20230705,190700,581176880,8080,8080,8080,8080,0
20230705,190600,581176880,8080,8080,8080,8080,0
20230705,190500,581176880,8080,8080,8080,8080,0
20230705,190400,581176880,8080,8080,8080,8080,0
20230705,190300,581176880,8080,8080,8080,8080,0
20230705,190200,581176880,8080,8080,8080,8080,0
20230705,190100,581176880,8080,8080,8080,8080,0
20230705,190000,581176880,8080,8080,8080,8080,0
20230705,185900,581176880,8080,8080,8080,8080,0
20230705,185800,581176880,8080,8080,8080,8080,0
20230705,185700,581176880,8080,8080,8080,8080,0
20230705,185600,581176880,8080,8080,8080,8080,0
20230705,185500,581176880,8080,8080,8080,8080,1138
20230705,185400,581176880,8080,8080,8080,8080,0
20230705,185300,581176880,8080,8080,8080,8080,0
20230705,185200,581176880,8080,8080,8080,8080,0
20230705,185100,581176880,8080,8080,8080,8080,0
20230705,185000,581176880,8080,8080,8080,8080,0
20230705,184900,581176880,8080,8080,8080,8080,0
20230705,184800,581176880,8080,8080,8080,8080,0
20230705,184700,581176880,8080,8080,8080,8080,0
20230705,184600,581176880,8080,8080,8080,8080,0
20230705,184500,581176880,8080,8080,8080,8080,0
20230705,184400,581176880,8080,8080,8080,8080,0
20230705,184300,581176880,8080,8080,8080,8080,0
20230705,184200,581176880,8080,8080,8080,8080,0
20230705,184100,581176880,8080,8080,8080,8080,0
20230705,184000,581176880,8080,8080,8080,8080,0
20230705,183900,581176880,8080,8080,8080,8080,0
20230705,183800,581176880,8080,8080,8080,8080,0
20230705,183700,581176880,8080,8080,8080,8080,0
20230705,183600,581176880,8080,8080,8080,8080,0
20230705,183500,581176880,8080,8080,8080,8080,0
20230705,183400,581176880,8080,8080,8080,8080,0
20230705,183300,581176880,8080,8080,8080,8080,0
20230705,183200,581176880,8080,8080,8080,8080,0
20230705,183100,581176880,8080,8080,8080,8080,0
20230705,183000,581176880,8080,8080,8080,8080,0
20230705,182900,581176880,8080,8080,8080,8080,0
20230705,182800,581176880,8080,8080,8080,8080,0
20230705,182700,581176880,8080,8080,8080,8080,0
20230705,182600,581176880,8080,8080,8080,8080,0
20230705,182500,581176880,8080,8080,8080,8080,1138
20230705,182400,581176880,8080,8080,8080,8080,0
20230705,182300,581176880,8080,8080,8080,8080,0
20230705,182200,581176880,8080,8080,8080,8080,0
20230705,182100,581176880,8080,8080,8080,8080,0
20230705,182000,581176880,8080,8080,8080,8080,0
20230705,181900,581176880,8080,8080,8080,8080,0
20230705,181800,581176880,8080,8080,8080,8080,0
20230705,181700,581176880,8080,8080,8080,8080,0
20230705,181600,581176880,8080,8080,8080,8080,0
20230705,181500,581176880,8080,8080,8080,8080,0
20230705,181400,581176880,8080,8080,8080,8080,0
20230705,181300,581176880,8080,8080,8080,8080,0
20230705,181200,581176880,8080,8080,8080,8080,0
20230705,181100,581176880,8080,8080,8080,8080,0
20230705,181000,581176880,8080,8080,8080,8080,0
20230705,180900,581176880,8080,8080,8080,8080,0
20230705,180800,581176880,8080,8080,8080,8080,0
20230705,180700,581176880,8080,8080,8080,8080,0
20230705,180600,581176880,8080,8080,8080,8080,0
20230705,180500,581176880,8080,8080,8080,8080,0
20230705,180400,581176880,8080,8080,8080,8080,0
20230705,180300,581176880,8080,8080,8080,8080,0
20230705,180200,581176880,8080,8080,8080,8080,0
20230705,180100,581176880,8080,8080,8080,8080,0
20230705,180000,581176880,8080,8080,8080,8080,0
20230705,175900,581176880,8080,8080,8080,8080,0
20230705,175800,581176880,8080,8080,8080,8080,0
20230705,175700,581176880,8080,8080,8080,8080,0
20230705,175600,581176880,8080,8080,8080,8080,0
20230705,175500,581176880,8080,8080,8080,8080,1138
20230705,175400,581176880,8080,8080,8080,8080,0
20230705,175300,581176880,8080,8080,8080,8080,0
20230705,175200,581176880,8080,8080,8080,8080,0
20230705,175100,581176880,8080,8080,8080,8080,0
20230705,175000,581176880,8080,8080,8080,8080,0
20230705,174900,581176880,8080,8080,8080,8080,0
20230705,174800,581176880,8080,8080,8080,8080,0
20230705,174700,581176880,8080,8080,8080,8080,0
20230705,174600,581176880,8080,8080,8080,8080,0
20230705,174500,581176880,8080,8080,8080,8080,0
20230705,174400,581176880,8080,8080,8080,8080,0
20230705,174300,581176880,8080,8080,8080,8080,0
20230705,174200,581176880,8080,8080,8080,8080,0
20230705,174100,581176880,8080,8080,8080,8080,0
20230705,174000,581176880,8080,8080,8080,8080,0
20230705,173900,581176880,8080,8080,8080,8080,0
20230705,173800,581176880,8080,8080,8080,8080,0
20230705,173700,581176880,8080,8080,8080,8080,0
20230705,173600,581176880,8080,8080,8080,8080,0
20230705,173500,581176880,8080,8080,8080,8080,0
20230705,173400,581176880,8080,8080,8080,8080,0
20230705,173300,581176880,8080,8080,8080,8080,0
20230705,173200,581176880,8080,8080,8080,8080,0
20230705,173100,581176880,8080,8080,8080,8080,0
20230705,173000,581176880,8080,8080,8080,8080,0
20230705,172900,581176880,8080,8080,8080,8080,0
20230705,172800,581176880,8080,8080,8080,8080,0
20230705,172700,581176880,8080,8080,8080,8080,0
20230705,172600,581176880,8080,8080,8080,8080,0
20230705,172500,581176880,8080,8080,8080,8080,1138
20230705,172400,581176880,8080,8080,8080,8080,0
20230705,172300,581176880,8080,8080,8080,8080,0
20230705,172200,581176880,8080,8080,8080,8080,0
20230705,172100,581176880,8080,8080,8080,8080,0
20230705,172000,581176880,8080,8080,8080,8080,0
20230705,171900,581176880,8080,8080,8080,8080,0
20230705,171800,581176880,8080,8080,8080,8080,0
20230705,171700,581176880,8080,8080,8080,8080,0
20230705,171600,581176880,8080,8080,8080,8080,0
20230705,171500,581176880,8080,8080,8080,8080,0
20230705,171400,581176880,8080,8080,8080,8080,0
20230705,171300,581176880,8080,8080,8080,8080,0
20230705,171200,581176880,8080,8080,8080,8080,0
20230705,171100,581176880,8080,8080,8080,8080,0
20230705,171000,581176880,8080,8080,8080,8080,0
20230705,170900,581176880,8080,8080,8080,8080,0
20230705,170800,581176880,8080,8080,8080,8080,0
20230705,170700,581176880,8080,8080,8080,8080,0
20230705,170600,581176880,8080,8080,8080,8080,0
20230705,170500,581176880,8080,8080,8080,8080,0
20230705,170400,581176880,8080,8080,8080,8080,0
20230705,170300,581176880,8080,8080,8080,8080,0
20230705,170200,581176880,8080,8080,8080,8080,0
20230705,170100,581176880,8080,8080,8080,8080,0
20230705,170000,581176880,8080,8080,8080,8080,0
20230705,165900,581176880,8080,8080,8080,8080,0
20230705,165800,581176880,8080,8080,8080,8080,0
20230705,165700,581176880,8080,8080,8080,8080,0
20230705,165600,581176880,8080,8080,8080,8080,0
20230705,165500,581176880,8080,8080,8080,8080,1138
20230705,165400,581176880,8080,8080,8080,8080,0
20230705,165300,581176880,8080,8080,8080,8080,0
20230705,165200,581176880,8080,8080,8080,8080,0
20230705,165100,581176880,8080,8080,8080,8080,0
20230705,165000,581176880,8080,8080,8080,8080,0
20230705,164900,581176880,8080,8080,8080,8080,0
20230705,164800,581176880,8080,8080,8080,8080,0
20230705,164700,581176880,8080,8080,8080,8080,0
20230705,164600,581176880,8080,8080,8080,8080,0
20230705,164500,581176880,8080,8080,8080,8080,0
20230705,164400,581176880,8080,8080,8080,8080,0
20230705,164300,581176880,8080,8080,8080,8080,0
20230705,164200,581176880,8080,8080,8080,8080,0
20230705,164100,581176880,8080,8080,8080,8080,0
20230705,164000,581176880,8080,8080,8080,8080,0
20230705,163900,581176880,8080,8080,8080,8080,0
20230705,163800,581176880,8080,8080,8080,8080,0
20230705,163700,581176880,8080,8080,8080,8080,0
20230705,163600,581176880,8080,8080,8080,8080,0
20230705,163500,581176880,8080,8080,8080,8080,0
20230705,163400,581176880,8080,8080,8080,8080,0
20230705,163300,581176880,8080,8080,8080,8080,0
20230705,163200,581176880,8080,8080,8080,8080,0
20230705,163100,581176880,8080,8080,8080,8080,0
20230705,163000,581176880,8080,8080,8080,8080,0
20230705,162900,581176880,8080,8080,8080,8080,0
20230705,162800,581176880,8080,8080,8080,8080,0
20230705,162700,581176880,8080,8080,8080,8080,0
20230705,162600,581176880,8080,8080,8080,8080,0
20230705,162500,581176880,8080,8080,8080,8080,1138
20230705,162400,581176880,8080,8080,8080,8080,0
20230705,162300,581176880,8080,8080,8080,8080,0
20230705,162200,581176880,8080,8080,8080,8080,0
20230705,162100,581176880,8080,8080,8080,8080,0
20230705,162000,581176880,8080,8080,8080,8080,0
20230705,161900,581176880,8080,8080,8080,8080,0
20230705,161800,581176880,8080,8080,8080,8080,0
20230705,161700,581176880,8080,8080,8080,8080,0
20230705,161600,581176880,8080,8080,8080,8080,0
20230705,161500,581176880,8080,8080,8080,8080,0
20230705,161400,581176880,8080,8080,8080,8080,0
20230705,161300,581176880,8080,8080,8080,8080,0
20230705,161200,581176880,8080,8080,8080,8080,0
20230705,161100,581176880,8080,8080,8080,8080,0
20230705,161000,581176880,8080,8080,8080,8080,0
20230705,160900,581176880,8080,8080,8080,8080,0
20230705,160800,581176880,8080,8080,8080,8080,0
20230705,160700,581176880,8080,8080,8080,8080,0
20230705,160600,581176880,8080,8080,8080,8080,0
20230705,160500,581176880,8080,8080,8080,8080,0
20230705,160400,581176880,8080,8080,8080,8080,0
20230705,160300,581176880,8080,8080,8080,8080,0
20230705,160200,581176880,8080,8080,8080,8080,0
20230705,160100,581176880,8080,8080,8080,8080,0
20230705,160000,581176880,8080,8080,8080,8080,0
20230705,155900,581176880,8080,8080,8080,8080,0
20230705,155800,581176880,8080,8080,8080,8080,0
20230705,155700,581176880,8080,8080,8080,8080,0
20230705,155600,581176880,8080,8080,8080,8080,0
20230705,155500,581176880,8080,8080,8080,8080,1138
20230705,155400,581176880,8080,8080,8080,8080,0
20230705,155300,581176880,8080,8080,8080,8080,0
20230705,155200,581176880,8080,8080,8080,8080,0
20230705,155100,581176880,8080,8080,8080,8080,0
20230705,155000,581176880,8080,8080,8080,8080,0
20230705,154900,581176880,8080,8080,8080,8080,0
20230705,154800,581176880,8080,8080,8080,8080,0
20230705,154700,581176880,8080,8080,8080,8080,0
20230705,154600,581176880,8080,8080,8080,8080,0
20230705,154500,581176880,8080,8080,8080,8080,0
20230705,154400,581176880,8080,8080,8080,8080,0
20230705,154300,581176880,8080,8080,8080,8080,0
20230705,154200,581176880,8080,8080,8080,8080,0
20230705,154100,581176880,8080,8080,8080,8080,0
20230705,154000,581176880,8080,8080,8080,8080,0
20230705,153900,581176880,8080,8080,8080,8080,0
20230705,153800,581176880,8080,8080,8080,8080,0
20230705,153700,581176880,8080,8080,8080,8080,0
20230705,153600,581176880,8080,8080,8080,8080,0
20230705,153500,581176880,8080,8080,8080,8080,0
20230705,153400,581176880,8080,8080,8080,8080,0
20230705,153300,581176880,8080,8080,8080,8080,0
20230705,153200,581176880,8080,8080,8080,8080,0
20230705,153100,581176880,8080,8080,8080,8080,0
20230705,153000,581176880,8080,8080,8080,8080,1138
20230705,152900,571981840,8060,8060,8060,8060,0
20230705,152800,571981840,8060,8060,8060,8060,0
20230705,152700,571981840,8060,8060,8060,8060,0
20230705,152600,571981840,8060,8060,8060,8060,0
20230705,152500,571981840,8060,8060,8060,8060,0
20230705,152400,571981840,8060,8060,8060,8060,0
20230705,152300,571981840,8060,8060,8060,8060,0
20230705,152200,571981840,8060,8060,8060,8060,0
20230705,152100,571981840,8060,8060,8060,8060,0
20230705,152000,571981840,8060,8060,8060,8060,0
20230705,151900,571981840,8060,8060,8060,8060,47
20230705,151800,571603020,8090,8090,8090,8090,0
20230705,151700,571603020,8090,8070,8090,8070,436
20230705,151600,568078170,8070,8050,8080,8050,1185
20230705,151500,558514090,8040,8040,8040,8040,47
20230705,151400,558136210,8050,8060,8060,8050,896
20230705,151300,550914520,8050,8040,8060,8040,34
20230705,151200,550640960,8040,8050,8050,8040,594
20230705,151100,545859270,8040,8040,8040,8040,3
20230705,151000,545835150,8040,8040,8040,8030,308
20230705,150900,543358950,8040,8030,8040,8030,627
20230705,150800,538317990,8030,8040,8040,8030,758
20230705,150700,532226180,8030,8030,8030,8030,12
20230705,150600,532129820,8030,8030,8030,8030,39
20230705,150500,531816650,8040,8040,8040,8040,0
20230705,150400,531816650,8040,8040,8040,8040,459
20230705,150300,528126290,8030,8030,8030,8030,0
20230705,150200,528126290,8030,8030,8030,8030,460
20230705,150100,524432490,8040,8040,8040,8040,0
20230705,150000,524432490,8040,8030,8040,8030,495
20230705,145900,520453040,8030,8030,8030,8030,11
20230705,145800,520364710,8030,8010,8030,8010,813
20230705,145700,513844320,8030,8020,8030,8020,10
20230705,145600,513764070,8020,8020,8020,8020,490
20230705,145500,509834270,8020,8010,8020,8010,135
20230705,145400,508751920,8040,8040,8040,8040,459
20230705,145300,505061560,8040,8040,8040,8040,301
20230705,145200,502641520,8030,8030,8030,8030,460
20230705,145100,498947720,8030,8040,8040,8030,830
20230705,145000,492278920,8030,8030,8040,8030,495
20230705,144900,488299310,8030,8030,8030,8030,2
20230705,144800,488283250,8040,8040,8050,8030,1410
20230705,144700,476943880,8030,8020,8030,8020,4
20230705,144600,476911790,8020,8010,8020,8010,684
20230705,144500,471428060,8010,8000,8010,8000,1411
20230705,144400,460126890,8000,7980,8000,7980,856
20230705,144300,453282760,7960,7960,7960,7960,136
20230705,144200,452200200,7960,7970,7970,7960,1000
20230705,144100,444232400,7980,7980,7980,7980,1
20230705,144000,444224420,7970,7960,7970,7960,320
20230705,143900,441677020,7960,7960,7960,7960,0
20230705,143800,441677020,7960,7960,7960,7960,28
20230705,143700,441454140,7960,7960,7960,7960,1
20230705,143600,441446180,7950,7950,7950,7950,120
20230705,143500,440492180,7960,7950,7960,7950,23
20230705,143400,440309320,7950,7940,7950,7940,2999
20230705,143300,416467890,7940,7940,7940,7940,460
20230705,143200,412815490,7950,7950,7950,7950,0
20230705,143100,412815490,7950,7950,7950,7950,460
20230705,143000,409158490,7950,7950,7950,7950,0
20230705,142900,409158490,7950,7950,7950,7950,724
20230705,142800,403402690,7950,7950,7950,7950,10
20230705,142700,403323190,7950,7950,7950,7950,190
20230705,142600,401812690,7950,7950,7950,7950,367
20230705,142500,398895040,7950,7950,7950,7950,92
20230705,142400,398163640,7940,7940,7940,7940,433
20230705,142300,394725620,7940,7940,7940,7940,27
20230705,142200,394511240,7950,7950,7950,7950,460
20230705,142100,390854240,7950,7900,7950,7900,21
20230705,142000,390688290,7950,7950,7950,7950,0
20230705,141900,390688290,7950,7930,7950,7900,480
20230705,141800,386873240,7950,7950,7950,7950,0
20230705,141700,386873240,7950,7950,7950,7950,27
20230705,141600,386658590,7940,7940,7940,7940,0
20230705,141500,386658590,7940,7940,7940,7940,0
20230705,141400,386658590,7940,7940,7940,7940,0
20230705,141300,386658590,7940,7940,7940,7940,0
20230705,141200,386658590,7940,7940,7940,7940,0
20230705,141100,386658590,7940,7940,7940,7940,0
20230705,141000,386658590,7940,7940,7940,7940,15
20230705,140900,386539490,7940,7940,7940,7940,178
20230705,140800,385126170,7950,7950,7950,7950,0
20230705,140700,385126170,7950,7950,7950,7950,1
20230705,140600,385118220,7970,7950,7970,7950,244
20230705,140500,383178400,7950,7930,7950,7930,247
20230705,140400,381215990,7930,7930,7930,7930,0
20230705,140300,381215990,7930,7930,7930,7930,0
20230705,140200,381215990,7930,7930,7930,7930,1
20230705,140100,381208060,7900,7900,7900,7900,0
20230705,140000,381208060,7900,7900,7900,7900,0
20230705,135900,381208060,7900,7900,7900,7900,0
20230705,135800,381208060,7900,7900,7900,7900,0
20230705,135700,381208060,7900,7900,7900,7900,0
20230705,135600,381208060,7900,7900,7900,7900,0
20230705,135500,381208060,7900,7900,7900,7900,0
20230705,135400,381208060,7900,7900,7900,7900,500
20230705,135300,377258060,7890,7890,7890,7890,0
20230705,135200,377258060,7890,7890,7890,7890,0
20230705,135100,377258060,7890,7890,7890,7890,2
20230705,135000,377242280,7890,7890,7890,7890,0
20230705,134900,377242280,7890,7890,7890,7890,0
20230705,134800,377242280,7890,7890,7890,7890,0
20230705,134700,377242280,7890,7890,7890,7890,0
20230705,134600,377242280,7890,7900,7900,7890,1523
20230705,134500,365222850,7900,7900,7900,7900,0
20230705,134400,365222850,7900,7940,7940,7900,169
20230705,134300,363882370,7930,7930,7930,7930,80
20230705,134200,363247970,7930,7900,7930,7900,454
20230705,134100,359656180,7900,7900,7900,7900,1718
20230705,134000,346083980,7930,7910,7930,7910,145
20230705,133900,344935510,7900,7900,7900,7900,0
20230705,133800,344935510,7900,7900,7900,7900,0
20230705,133700,344935510,7900,7900,7900,7900,10
20230705,133600,344856510,7900,7900,7900,7900,25
20230705,133500,344659010,7890,7890,7890,7890,67
20230705,133400,344130380,7870,7870,7870,7870,0
20230705,133300,344130380,7870,7870,7870,7870,0
20230705,133200,344130380,7870,7870,7870,7870,0
20230705,133100,344130380,7870,7870,7870,7870,0
20230705,133000,344130380,7870,7870,7870,7870,0
20230705,132900,344130380,7870,7870,7870,7870,0
20230705,132800,344130380,7870,7870,7870,7870,0
20230705,132700,344130380,7870,7870,7870,7870,0
20230705,132600,344130380,7870,7870,7870,7870,0
20230705,132500,344130380,7870,7870,7870,7870,0
20230705,132400,344130380,7870,7870,7870,7870,0
20230705,132300,344130380,7870,7870,7870,7870,500
20230705,132200,340195380,7870,7870,7870,7870,1
20230705,132100,340187510,7880,7880,7880,7880,0
20230705,132000,340187510,7880,7880,7880,7880,0
20230705,131900,340187510,7880,7880,7880,7880,0
20230705,131800,340187510,7880,7880,7880,7880,0
20230705,131700,340187510,7880,7880,7880,7880,20
20230705,131600,340029910,7870,7890,7890,7870,2045
20230705,131500,323904410,7890,7890,7890,7890,0
20230705,131400,323904410,7890,7890,7890,7890,3
20230705,131300,323880740,7890,7890,7890,7890,8
20230705,131200,323817620,7890,7900,7920,7890,213
20230705,131100,322134950,7900,7900,7900,7900,1
20230705,131000,322127050,7890,7890,7890,7890,0
20230705,130900,322127050,7890,7890,7890,7890,0
20230705,130800,322127050,7890,7890,7890,7890,0
20230705,130700,322127050,7890,7890,7890,7890,0
20230705,130600,322127050,7890,7890,7890,7890,0
20230705,130500,322127050,7890,7890,7890,7890,0
20230705,130400,322127050,7890,7890,7890,7890,0
20230705,130300,322127050,7890,7890,7890,7890,0
20230705,130200,322127050,7890,7890,7890,7890,0
20230705,130100,322127050,7890,7890,7890,7890,0
20230705,130000,322127050,7890,7890,7890,7890,0
20230705,125900,322127050,7890,7890,7890,7890,0
20230705,125800,322127050,7890,7890,7890,7890,0
20230705,125700,322127050,7890,7890,7890,7890,1
20230705,125600,322119160,7890,7920,7920,7890,2
20230705,125500,322103350,7930,7930,7930,7930,0
20230705,125400,322103350,7930,7930,7930,7930,0
20230705,125300,322103350,7930,7930,7930,7930,3
20230705,125200,322079560,7890,7890,7890,7890,0
20230705,125100,322079560,7890,7910,7910,7890,510
20230705,125000,318050460,7900,7900,7900,7900,0
20230705,124900,318050460,7900,7900,7900,7900,0
20230705,124800,318050460,7900,7900,7900,7900,0
20230705,124700,318050460,7900,7940,7940,7900,4
20230705,124600,318018750,7930,7930,7930,7930,1
20230705,124500,318010820,7930,7930,7930,7930,1
20230705,124400,318002890,7900,7900,7900,7900,38
20230705,124300,317702690,7900,7900,7900,7900,0
20230705,124200,317702690,7900,7900,7900,7900,0
20230705,124100,317702690,7900,7900,7900,7900,0
20230705,124000,317702690,7900,7900,7900,7900,0
20230705,123900,317702690,7900,7900,7900,7900,0
20230705,123800,317702690,7900,7900,7900,7900,0
20230705,123700,317702690,7900,7900,7900,7900,33
20230705,123600,317441990,7900,7900,7900,7900,0
20230705,123500,317441990,7900,7900,7900,7900,0
20230705,123400,317441990,7900,7900,7900,7900,467
20230705,123300,313752690,7900,7900,7900,7900,0
20230705,123200,313752690,7900,7900,7900,7900,33
20230705,123100,313491990,7900,7900,7900,7900,0
20230705,123000,313491990,7900,7900,7900,7900,56
20230705,122900,313049590,7900,7900,7900,7900,412
20230705,122800,309794790,7900,7900,7900,7900,1000
20230705,122700,301894790,7900,7900,7900,7900,0
20230705,122600,301894790,7900,7900,7900,7900,0
20230705,122500,301894790,7900,7900,7900,7900,0
20230705,122400,301894790,7900,7900,7900,7900,0
20230705,122300,301894790,7900,7890,7900,7890,89
20230705,122200,301191700,7890,7900,7900,7890,50
20230705,122100,300797100,7920,7920,7920,7920,0
20230705,122000,300797100,7920,7940,7940,7920,16
20230705,121900,300670360,7900,7900,7900,7900,0
20230705,121800,300670360,7900,7900,7900,7900,44
20230705,121700,300322760,7890,7890,7890,7890,0
20230705,121600,300322760,7890,7890,7890,7890,0
20230705,121500,300322760,7890,7890,7890,7890,0
20230705,121400,300322760,7890,7890,7890,7890,0
20230705,121300,300322760,7890,7890,7890,7890,0
20230705,121200,300322760,7890,7890,7890,7890,1
20230705,121100,300314870,7890,7890,7890,7890,0
20230705,121000,300314870,7890,7890,7890,7890,100
20230705,120900,299525870,7890,7890,7890,7890,0
20230705,120800,299525870,7890,7890,7890,7890,0
20230705,120700,299525870,7890,7890,7890,7890,0
20230705,120600,299525870,7890,7890,7890,7890,0
20230705,120500,299525870,7890,7890,7890,7890,0
20230705,120400,299525870,7890,7890,7890,7890,0
20230705,120300,299525870,7890,7890,7890,7890,0
20230705,120200,299525870,7890,7890,7890,7890,0
20230705,120100,299525870,7890,7890,7890,7890,0
20230705,120000,299525870,7890,7890,7890,7890,0
20230705,115900,299525870,7890,7890,7890,7890,0
20230705,115800,299525870,7890,7890,7890,7890,0
20230705,115700,299525870,7890,7890,7890,7890,0
20230705,115600,299525870,7890,7890,7890,7890,0
20230705,115500,299525870,7890,7890,7890,7890,0
20230705,115400,299525870,7890,7890,7890,7890,0
20230705,115300,299525870,7890,7890,7890,7890,48
20230705,115200,299147150,7890,7890,7890,7890,1
20230705,115100,299139260,7890,7890,7890,7890,169
20230705,115000,297805850,7890,7890,7890,7890,0
20230705,114900,297805850,7890,7890,7890,7890,0
20230705,114800,297805850,7890,7910,7910,7890,600
20230705,114700,293068430,7930,7930,7930,7930,1
20230705,114600,293060500,7930,7930,7930,7930,1
20230705,114500,293052570,7920,7920,7920,7920,176
20230705,114400,291658650,7940,7940,7940,7940,0
20230705,114300,291658650,7940,7940,7940,7940,0
20230705,114200,291658650,7940,7940,7940,7940,0
20230705,114100,291658650,7940,7940,7940,7940,0
20230705,114000,291658650,7940,7940,7940,7940,0
20230705,113900,291658650,7940,7940,7940,7940,1
20230705,113800,291650710,7900,7900,7900,7900,0
20230705,113700,291650710,7900,7900,7900,7900,0
20230705,113600,291650710,7900,7900,7900,7900,0
20230705,113500,291650710,7900,7900,7900,7900,0
20230705,113400,291650710,7900,7900,7900,7900,0
20230705,113300,291650710,7900,7910,7910,7900,32
20230705,113200,291397710,7890,7890,7890,7890,0
20230705,113100,291397710,7890,7890,7890,7890,0
20230705,113000,291397710,7890,7890,7890,7890,0
20230705,112900,291397710,7890,7890,7890,7890,0
20230705,112800,291397710,7890,7890,7890,7890,0
20230705,112700,291397710,7890,7890,7890,7890,2
20230705,112600,291381930,7890,7890,7890,7890,3
20230705,112500,291358260,7890,7890,7890,7890,0
20230705,112400,291358260,7890,7890,7890,7890,0
20230705,112300,291358260,7890,7890,7890,7890,75
20230705,112200,290766510,7890,7900,7900,7890,400
20230705,112100,287610370,7900,7910,7910,7900,680
20230705,112000,282237950,7900,7900,7900,7900,0
20230705,111900,282237950,7900,7900,7900,7900,0
20230705,111800,282237950,7900,7900,7900,7900,0
20230705,111700,282237950,7900,7900,7900,7900,0
20230705,111600,282237950,7900,7900,7900,7900,0
20230705,111500,282237950,7900,7900,7900,7900,415
20230705,111400,278959450,7900,7900,7900,7900,0
20230705,111300,278959450,7900,7900,7900,7900,0
20230705,111200,278959450,7900,7900,7900,7900,258
20230705,111100,276921250,7900,7900,7900,7900,0
20230705,111000,276921250,7900,7900,7900,7900,2323
20230705,110900,258569550,7900,7900,7900,7900,420
20230705,110800,255251550,7900,7900,7900,7900,0
20230705,110700,255251550,7900,7900,7900,7900,0
20230705,110600,255251550,7900,7900,7900,7900,0
20230705,110500,255251550,7900,7900,7900,7900,0
20230705,110400,255251550,7900,7900,7900,7900,0
20230705,110300,255251550,7900,7930,7930,7900,1311
20230705,110200,244880390,7930,7930,7930,7930,200
20230705,110100,243294390,7930,7930,7930,7930,0
20230705,110000,243294390,7930,7930,7930,7930,0
20230705,105900,243294390,7930,7930,7930,7930,0
20230705,105800,243294390,7930,7930,7930,7930,0
20230705,105700,243294390,7930,7930,7930,7930,0
20230705,105600,243294390,7930,7930,7930,7930,0
20230705,105500,243294390,7930,7930,7930,7930,0
20230705,105400,243294390,7930,7930,7930,7930,0
20230705,105300,243294390,7930,7960,7960,7930,960
20230705,105200,235671920,7950,7950,7950,7950,1
20230705,105100,235663970,7950,7950,7950,7950,1
20230705,105000,235656020,7950,7950,7950,7950,0
20230705,104900,235656020,7950,7950,7950,7950,0
20230705,104800,235656020,7950,7950,7950,7950,0
20230705,104700,235656020,7950,7950,7950,7950,1
20230705,104600,235648070,7950,7950,7950,7950,9
20230705,104500,235576520,7940,7950,7950,7940,402
20230705,104400,232381810,7950,7950,7950,7950,200
20230705,104300,230791810,7990,7990,7990,7990,0
20230705,104200,230791810,7990,7990,7990,7990,2
20230705,104100,230775830,7990,7960,7990,7950,30
20230705,104000,230537250,7950,7950,7950,7950,0
20230705,103900,230537250,7950,7950,7950,7950,0
20230705,103800,230537250,7950,7950,7950,7950,0
20230705,103700,230537250,7950,7950,7950,7950,0
20230705,103600,230537250,7950,7950,7950,7950,66
20230705,103500,230012550,7950,7950,7950,7950,0
20230705,103400,230012550,7950,7950,7950,7950,0
20230705,103300,230012550,7950,7950,7950,7950,0
20230705,103200,230012550,7950,7950,7950,7950,0
20230705,103100,230012550,7950,7950,7950,7950,0
20230705,103000,230012550,7950,7950,7950,7950,14
20230705,102900,229901250,7950,7950,7950,7950,200
20230705,102800,228311250,7950,7950,7950,7950,1
20230705,102700,228303300,7950,7950,7950,7950,0
20230705,102600,228303300,7950,7950,7950,7950,162
20230705,102500,227015400,7980,7980,7980,7980,0
20230705,102400,227015400,7980,7980,7980,7980,0
20230705,102300,227015400,7980,7980,7980,7980,0
20230705,102200,227015400,7980,7980,7980,7980,1
20230705,102100,227007420,7990,7980,7990,7970,2501
20230705,102000,207024520,7990,7990,7990,7990,125
20230705,101900,206025770,8000,8000,8000,8000,0
20230705,101800,206025770,8000,8000,8000,8000,0
20230705,101700,206025770,8000,7960,8000,7960,100
20230705,101600,205226820,7930,7930,7930,7930,0
20230705,101500,205226820,7930,7960,7960,7910,378
20230705,101400,202224800,7980,7970,7980,7970,122
20230705,101300,201251460,8010,8010,8010,8010,0
20230705,101200,201251460,8010,7980,8010,7970,178
20230705,101100,199829350,7980,7980,7980,7980,0
20230705,101000,199829350,7980,7980,7980,7980,0
20230705,100900,199829350,7980,7970,8090,7970,378
20230705,100800,196782540,7920,7920,7920,7920,0
20230705,100700,196782540,7920,7920,7920,7920,0
20230705,100600,196782540,7920,7920,7920,7920,0
20230705,100500,196782540,7920,7920,7920,7920,0
20230705,100400,196782540,7920,7920,7920,7920,0
20230705,100300,196782540,7920,7920,7920,7920,0
20230705,100200,196782540,7920,7920,7920,7920,0
20230705,100100,196782540,7920,7920,7920,7920,0
20230705,100000,196782540,7920,7920,7920,7920,0
20230705,095900,196782540,7920,7920,7920,7920,0
20230705,095800,196782540,7920,7920,7920,7920,0
20230705,095700,196782540,7920,7920,7920,7920,0
20230705,095600,196782540,7920,7930,7930,7920,62
20230705,095500,196291450,7960,7960,7960,7960,1
20230705,095400,196283490,7980,7980,7980,7980,0
20230705,095300,196283490,7980,7980,7980,7980,91
20230705,095200,195557310,7960,7960,7960,7960,61
20230705,095100,195071750,7960,7960,7960,7960,0
20230705,095000,195071750,7960,7950,7960,7950,38
20230705,094900,194769470,7910,7980,7980,7900,1718
20230705,094800,181169660,7980,7990,7990,7980,300
20230705,094700,178775620,7990,7990,7990,7990,1
20230705,094600,178767630,7980,7980,7980,7980,0
20230705,094500,178767630,7980,7980,7980,7980,0
20230705,094400,178767630,7980,7980,7980,7980,0
20230705,094300,178767630,7980,7980,7980,7980,0
20230705,094200,178767630,7980,7980,7980,7980,40
20230705,094100,178448430,8000,8000,8000,8000,0
20230705,094000,178448430,8000,8000,8000,8000,606
20230705,093900,173600430,7990,7990,7990,7990,69
20230705,093800,173049120,7990,8000,8000,7990,35
20230705,093700,172769370,8010,8010,8010,8010,5
20230705,093600,172729320,8040,8040,8040,8040,1
20230705,093500,172721280,8020,8050,8050,8020,12
20230705,093400,172624740,8030,8030,8030,8030,0
20230705,093300,172624740,8030,8050,8050,8030,743
20230705,093200,166658430,8060,8040,8060,8040,8
20230705,093100,166594080,8040,8050,8060,8040,70
20230705,093000,166030110,8050,8040,8050,8040,100
20230705,092900,165226100,8040,8040,8050,8040,309
20230705,092800,162740690,8040,8030,8040,8020,18
20230705,092700,162596180,8020,8010,8030,8010,196
20230705,092600,161023310,8030,8000,8030,8000,272
20230705,092500,158844740,8020,8010,8020,8010,794
20230705,092400,152482000,8010,8010,8010,8010,423
20230705,092300,149093770,8010,8010,8010,8010,0
20230705,092200,149093770,8010,8010,8010,8010,0
20230705,092100,149093770,8010,7970,8010,7970,127
20230705,092000,148078520,7960,8020,8020,7960,514
20230705,091900,143969410,8040,8050,8050,8040,185
20230705,091800,142481910,8070,8050,8070,8050,18
20230705,091700,142336830,8070,8070,8070,8070,70
20230705,091600,141771930,8070,8050,8070,8040,6
20230705,091500,141723640,8040,8050,8050,8040,20
20230705,091400,141562760,8040,8040,8040,8040,1922
20230705,091300,126109880,8040,8100,8100,8040,83
20230705,091200,125441350,8080,8090,8090,8080,200
20230705,091100,123824950,8100,8120,8120,8100,485
20230705,091000,119895450,8080,8120,8120,8080,339
20230705,090900,117150730,8120,8120,8130,8120,353
20230705,090800,114281460,8130,8140,8140,8130,418
20230705,090700,110879720,8140,8050,8140,8050,1694
20230705,090600,97107940,8070,8080,8080,8050,113
20230705,090500,96196580,8050,8110,8110,8050,91
20230705,090400,95459290,8140,8150,8150,8140,115
20230705,090300,94522980,8150,8130,8190,8130,2684
20230705,090200,72639880,8150,8140,8150,8110,1070
20230705,090100,63931240,8130,8100,8140,8100,3241
20230705,090000,37645600,8090,8000,8090,8000,4698