KissMeData/083500/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,194500,245166900,8860,8860,8860,8860,83
20230712,194400,245166900,8860,8860,8860,8860,0
20230712,194300,245166900,8860,8860,8860,8860,0
20230712,194200,245166900,8860,8860,8860,8860,0
20230712,194100,245166900,8860,8860,8860,8860,0
20230712,194000,245166900,8860,8860,8860,8860,0
20230712,193900,245166900,8860,8860,8860,8860,0
20230712,193800,245166900,8860,8860,8860,8860,0
20230712,193700,245166900,8860,8860,8860,8860,0
20230712,193600,245166900,8860,8860,8860,8860,0
20230712,193500,245166900,8860,8860,8860,8860,0
20230712,193400,245166900,8860,8860,8860,8860,0
20230712,193300,245166900,8860,8860,8860,8860,0
20230712,193200,245166900,8860,8860,8860,8860,0
20230712,193100,245166900,8860,8860,8860,8860,0
20230712,193000,245166900,8860,8860,8860,8860,0
20230712,192900,245166900,8860,8860,8860,8860,0
20230712,192800,245166900,8860,8860,8860,8860,0
20230712,192700,245166900,8860,8860,8860,8860,0
20230712,192600,245166900,8860,8860,8860,8860,0
20230712,192500,245166900,8860,8860,8860,8860,0
20230712,192400,245166900,8860,8860,8860,8860,0
20230712,192300,245166900,8860,8860,8860,8860,0
20230712,192200,245166900,8860,8860,8860,8860,0
20230712,192100,245166900,8860,8860,8860,8860,0
20230712,192000,245166900,8860,8860,8860,8860,0
20230712,191900,245166900,8860,8860,8860,8860,0
20230712,191800,245166900,8860,8860,8860,8860,0
20230712,191700,245166900,8860,8860,8860,8860,0
20230712,191600,245166900,8860,8860,8860,8860,0
20230712,191500,245166900,8860,8860,8860,8860,83
20230712,191400,245166900,8860,8860,8860,8860,0
20230712,191300,245166900,8860,8860,8860,8860,0
20230712,191200,245166900,8860,8860,8860,8860,0
20230712,191100,245166900,8860,8860,8860,8860,0
20230712,191000,245166900,8860,8860,8860,8860,0
20230712,190900,245166900,8860,8860,8860,8860,0
20230712,190800,245166900,8860,8860,8860,8860,0
20230712,190700,245166900,8860,8860,8860,8860,0
20230712,190600,245166900,8860,8860,8860,8860,0
20230712,190500,245166900,8860,8860,8860,8860,0
20230712,190400,245166900,8860,8860,8860,8860,0
20230712,190300,245166900,8860,8860,8860,8860,0
20230712,190200,245166900,8860,8860,8860,8860,0
20230712,190100,245166900,8860,8860,8860,8860,0
20230712,190000,245166900,8860,8860,8860,8860,0
20230712,185900,245166900,8860,8860,8860,8860,0
20230712,185800,245166900,8860,8860,8860,8860,0
20230712,185700,245166900,8860,8860,8860,8860,0
20230712,185600,245166900,8860,8860,8860,8860,0
20230712,185500,245166900,8860,8860,8860,8860,0
20230712,185400,245166900,8860,8860,8860,8860,0
20230712,185300,245166900,8860,8860,8860,8860,0
20230712,185200,245166900,8860,8860,8860,8860,0
20230712,185100,245166900,8860,8860,8860,8860,0
20230712,185000,245166900,8860,8860,8860,8860,0
20230712,184900,245166900,8860,8860,8860,8860,0
20230712,184800,245166900,8860,8860,8860,8860,0
20230712,184700,245166900,8860,8860,8860,8860,0
20230712,184600,245166900,8860,8860,8860,8860,0
20230712,184500,245166900,8860,8860,8860,8860,83
20230712,184400,245166900,8860,8860,8860,8860,0
20230712,184300,245166900,8860,8860,8860,8860,0
20230712,184200,245166900,8860,8860,8860,8860,0
20230712,184100,245166900,8860,8860,8860,8860,0
20230712,184000,245166900,8860,8860,8860,8860,0
20230712,183900,245166900,8860,8860,8860,8860,0
20230712,183800,245166900,8860,8860,8860,8860,0
20230712,183700,245166900,8860,8860,8860,8860,0
20230712,183600,245166900,8860,8860,8860,8860,0
20230712,183500,245166900,8860,8860,8860,8860,0
20230712,183400,245166900,8860,8860,8860,8860,0
20230712,183300,245166900,8860,8860,8860,8860,0
20230712,183200,245166900,8860,8860,8860,8860,0
20230712,183100,245166900,8860,8860,8860,8860,0
20230712,183000,245166900,8860,8860,8860,8860,0
20230712,182900,245166900,8860,8860,8860,8860,0
20230712,182800,245166900,8860,8860,8860,8860,0
20230712,182700,245166900,8860,8860,8860,8860,0
20230712,182600,245166900,8860,8860,8860,8860,0
20230712,182500,245166900,8860,8860,8860,8860,0
20230712,182400,245166900,8860,8860,8860,8860,0
20230712,182300,245166900,8860,8860,8860,8860,0
20230712,182200,245166900,8860,8860,8860,8860,0
20230712,182100,245166900,8860,8860,8860,8860,0
20230712,182000,245166900,8860,8860,8860,8860,0
20230712,181900,245166900,8860,8860,8860,8860,0
20230712,181800,245166900,8860,8860,8860,8860,0
20230712,181700,245166900,8860,8860,8860,8860,0
20230712,181600,245166900,8860,8860,8860,8860,0
20230712,181500,245166900,8860,8860,8860,8860,83
20230712,181400,245166900,8860,8860,8860,8860,0
20230712,181300,245166900,8860,8860,8860,8860,0
20230712,181200,245166900,8860,8860,8860,8860,0
20230712,181100,245166900,8860,8860,8860,8860,0
20230712,181000,245166900,8860,8860,8860,8860,0
20230712,180900,245166900,8860,8860,8860,8860,0
20230712,180800,245166900,8860,8860,8860,8860,0
20230712,180700,245166900,8860,8860,8860,8860,0
20230712,180600,245166900,8860,8860,8860,8860,0
20230712,180500,245166900,8860,8860,8860,8860,0
20230712,180400,245166900,8860,8860,8860,8860,0
20230712,180300,245166900,8860,8860,8860,8860,0
20230712,180200,245166900,8860,8860,8860,8860,0
20230712,180100,245166900,8860,8860,8860,8860,0
20230712,180000,245166900,8860,8860,8860,8860,0
20230712,175900,245166900,8860,8860,8860,8860,0
20230712,175800,245166900,8860,8860,8860,8860,0
20230712,175700,245166900,8860,8860,8860,8860,0
20230712,175600,245166900,8860,8860,8860,8860,0
20230712,175500,245166900,8860,8860,8860,8860,0
20230712,175400,245166900,8860,8860,8860,8860,0
20230712,175300,245166900,8860,8860,8860,8860,0
20230712,175200,245166900,8860,8860,8860,8860,0
20230712,175100,245166900,8860,8860,8860,8860,0
20230712,175000,245166900,8860,8860,8860,8860,0
20230712,174900,245166900,8860,8860,8860,8860,0
20230712,174800,245166900,8860,8860,8860,8860,0
20230712,174700,245166900,8860,8860,8860,8860,0
20230712,174600,245166900,8860,8860,8860,8860,0
20230712,174500,245166900,8860,8860,8860,8860,83
20230712,174400,245166900,8860,8860,8860,8860,0
20230712,174300,245166900,8860,8860,8860,8860,0
20230712,174200,245166900,8860,8860,8860,8860,0
20230712,174100,245166900,8860,8860,8860,8860,0
20230712,174000,245166900,8860,8860,8860,8860,0
20230712,173900,245166900,8860,8860,8860,8860,0
20230712,173800,245166900,8860,8860,8860,8860,0
20230712,173700,245166900,8860,8860,8860,8860,0
20230712,173600,245166900,8860,8860,8860,8860,0
20230712,173500,245166900,8860,8860,8860,8860,0
20230712,173400,245166900,8860,8860,8860,8860,0
20230712,173300,245166900,8860,8860,8860,8860,0
20230712,173200,245166900,8860,8860,8860,8860,0
20230712,173100,245166900,8860,8860,8860,8860,0
20230712,173000,245166900,8860,8860,8860,8860,0
20230712,172900,245166900,8860,8860,8860,8860,0
20230712,172800,245166900,8860,8860,8860,8860,0
20230712,172700,245166900,8860,8860,8860,8860,0
20230712,172600,245166900,8860,8860,8860,8860,0
20230712,172500,245166900,8860,8860,8860,8860,0
20230712,172400,245166900,8860,8860,8860,8860,0
20230712,172300,245166900,8860,8860,8860,8860,0
20230712,172200,245166900,8860,8860,8860,8860,0
20230712,172100,245166900,8860,8860,8860,8860,0
20230712,172000,245166900,8860,8860,8860,8860,0
20230712,171900,245166900,8860,8860,8860,8860,0
20230712,171800,245166900,8860,8860,8860,8860,0
20230712,171700,245166900,8860,8860,8860,8860,0
20230712,171600,245166900,8860,8860,8860,8860,0
20230712,171500,245166900,8860,8860,8860,8860,83
20230712,171400,245166900,8860,8860,8860,8860,0
20230712,171300,245166900,8860,8860,8860,8860,0
20230712,171200,245166900,8860,8860,8860,8860,0
20230712,171100,245166900,8860,8860,8860,8860,0
20230712,171000,245166900,8860,8860,8860,8860,0
20230712,170900,245166900,8860,8860,8860,8860,0
20230712,170800,245166900,8860,8860,8860,8860,0
20230712,170700,245166900,8860,8860,8860,8860,0
20230712,170600,245166900,8860,8860,8860,8860,0
20230712,170500,245166900,8860,8860,8860,8860,0
20230712,170400,245166900,8860,8860,8860,8860,0
20230712,170300,245166900,8860,8860,8860,8860,0
20230712,170200,245166900,8860,8860,8860,8860,0
20230712,170100,245166900,8860,8860,8860,8860,0
20230712,170000,245166900,8860,8860,8860,8860,0
20230712,165900,245166900,8860,8860,8860,8860,0
20230712,165800,245166900,8860,8860,8860,8860,0
20230712,165700,245166900,8860,8860,8860,8860,0
20230712,165600,245166900,8860,8860,8860,8860,0
20230712,165500,245166900,8860,8860,8860,8860,0
20230712,165400,245166900,8860,8860,8860,8860,0
20230712,165300,245166900,8860,8860,8860,8860,0
20230712,165200,245166900,8860,8860,8860,8860,0
20230712,165100,245166900,8860,8860,8860,8860,0
20230712,165000,245166900,8860,8860,8860,8860,0
20230712,164900,245166900,8860,8860,8860,8860,0
20230712,164800,245166900,8860,8860,8860,8860,0
20230712,164700,245166900,8860,8860,8860,8860,0
20230712,164600,245166900,8860,8860,8860,8860,0
20230712,164500,245166900,8860,8860,8860,8860,83
20230712,164400,245166900,8860,8860,8860,8860,0
20230712,164300,245166900,8860,8860,8860,8860,0
20230712,164200,245166900,8860,8860,8860,8860,0
20230712,164100,245166900,8860,8860,8860,8860,0
20230712,164000,245166900,8860,8860,8860,8860,0
20230712,163900,245166900,8860,8860,8860,8860,0
20230712,163800,245166900,8860,8860,8860,8860,0
20230712,163700,245166900,8860,8860,8860,8860,0
20230712,163600,245166900,8860,8860,8860,8860,0
20230712,163500,245166900,8860,8860,8860,8860,0
20230712,163400,245166900,8860,8860,8860,8860,0
20230712,163300,245166900,8860,8860,8860,8860,0
20230712,163200,245166900,8860,8860,8860,8860,0
20230712,163100,245166900,8860,8860,8860,8860,0
20230712,163000,245166900,8860,8860,8860,8860,0
20230712,162900,245166900,8860,8860,8860,8860,0
20230712,162800,245166900,8860,8860,8860,8860,0
20230712,162700,245166900,8860,8860,8860,8860,0
20230712,162600,245166900,8860,8860,8860,8860,0
20230712,162500,245166900,8860,8860,8860,8860,0
20230712,162400,245166900,8860,8860,8860,8860,0
20230712,162300,245166900,8860,8860,8860,8860,0
20230712,162200,245166900,8860,8860,8860,8860,0
20230712,162100,245166900,8860,8860,8860,8860,0
20230712,162000,245166900,8860,8860,8860,8860,0
20230712,161900,245166900,8860,8860,8860,8860,0
20230712,161800,245166900,8860,8860,8860,8860,0
20230712,161700,245166900,8860,8860,8860,8860,0
20230712,161600,245166900,8860,8860,8860,8860,0
20230712,161500,245166900,8860,8860,8860,8860,83
20230712,161400,245166900,8860,8860,8860,8860,0
20230712,161300,245166900,8860,8860,8860,8860,0
20230712,161200,245166900,8860,8860,8860,8860,0
20230712,161100,245166900,8860,8860,8860,8860,0
20230712,161000,245166900,8860,8860,8860,8860,0
20230712,160900,245166900,8860,8860,8860,8860,0
20230712,160800,245166900,8860,8860,8860,8860,0
20230712,160700,245166900,8860,8860,8860,8860,0
20230712,160600,245166900,8860,8860,8860,8860,0
20230712,160500,245166900,8860,8860,8860,8860,0
20230712,160400,245166900,8860,8860,8860,8860,0
20230712,160300,245166900,8860,8860,8860,8860,0
20230712,160200,245166900,8860,8860,8860,8860,0
20230712,160100,245166900,8860,8860,8860,8860,0
20230712,160000,245166900,8860,8860,8860,8860,0
20230712,155900,245166900,8860,8860,8860,8860,0
20230712,155800,245166900,8860,8860,8860,8860,0
20230712,155700,245166900,8860,8860,8860,8860,0
20230712,155600,245166900,8860,8860,8860,8860,0
20230712,155500,245166900,8860,8860,8860,8860,0
20230712,155400,245166900,8860,8860,8860,8860,0
20230712,155300,245166900,8860,8860,8860,8860,0
20230712,155200,245166900,8860,8860,8860,8860,0
20230712,155100,245166900,8860,8860,8860,8860,0
20230712,155000,245166900,8860,8860,8860,8860,0
20230712,154900,245166900,8860,8860,8860,8860,0
20230712,154800,245166900,8860,8860,8860,8860,0
20230712,154700,245166900,8860,8860,8860,8860,0
20230712,154600,245166900,8860,8860,8860,8860,0
20230712,154500,245166900,8860,8860,8860,8860,83
20230712,154400,245166900,8860,8860,8860,8860,0
20230712,154300,245166900,8860,8860,8860,8860,0
20230712,154200,245166900,8860,8860,8860,8860,0
20230712,154100,245166900,8860,8860,8860,8860,0
20230712,154000,245166900,8860,8860,8860,8860,0
20230712,153900,245166900,8860,8860,8860,8860,0
20230712,153800,245166900,8860,8860,8860,8860,0
20230712,153700,245166900,8860,8860,8860,8860,0
20230712,153600,245166900,8860,8860,8860,8860,0
20230712,153500,245166900,8860,8860,8860,8860,0
20230712,153400,245166900,8860,8860,8860,8860,0
20230712,153300,245166900,8860,8860,8860,8860,0
20230712,153200,245166900,8860,8860,8860,8860,0
20230712,153100,245166900,8860,8860,8860,8860,0
20230712,153000,245166900,8860,8860,8860,8860,83
20230712,152900,244431520,8840,8840,8840,8840,0
20230712,152800,244431520,8840,8840,8840,8840,0
20230712,152700,244431520,8840,8840,8840,8840,0
20230712,152600,244431520,8840,8840,8840,8840,0
20230712,152500,244431520,8840,8840,8840,8840,0
20230712,152400,244431520,8840,8840,8840,8840,0
20230712,152300,244431520,8840,8840,8840,8840,0
20230712,152200,244431520,8840,8840,8840,8840,0
20230712,152100,244431520,8840,8840,8840,8840,0
20230712,152000,244431520,8840,8840,8840,8840,0
20230712,151900,244431520,8840,8840,8840,8820,121
20230712,151800,243363880,8840,8840,8840,8840,1
20230712,151700,243355040,8830,8830,8830,8830,0
20230712,151600,243355040,8830,8840,8840,8830,63
20230712,151500,242798370,8850,8860,8860,8850,2
20230712,151400,242780660,8860,8860,8860,8860,0
20230712,151300,242780660,8860,8860,8860,8860,0
20230712,151200,242780660,8860,8860,8860,8860,0
20230712,151100,242780660,8860,8860,8860,8860,0
20230712,151000,242780660,8860,8860,8860,8860,0
20230712,150900,242780660,8860,8860,8860,8860,0
20230712,150800,242780660,8860,8860,8860,8860,76
20230712,150700,242107300,8860,8860,8860,8860,1
20230712,150600,242098440,8860,8860,8860,8860,0
20230712,150500,242098440,8860,8860,8860,8860,0
20230712,150400,242098440,8860,8860,8860,8860,21
20230712,150300,241912380,8860,8860,8860,8860,16
20230712,150200,241770620,8860,8860,8860,8860,0
20230712,150100,241770620,8860,8860,8860,8860,0
20230712,150000,241770620,8860,8860,8860,8860,0
20230712,145900,241770620,8860,8860,8860,8860,0
20230712,145800,241770620,8860,8860,8860,8860,83
20230712,145700,241035240,8880,8880,8880,8880,0
20230712,145600,241035240,8880,8880,8880,8880,10
20230712,145500,240946440,8880,8880,8880,8880,0
20230712,145400,240946440,8880,8880,8880,8880,0
20230712,145300,240946440,8880,8880,8880,8880,0
20230712,145200,240946440,8880,8880,8880,8880,0
20230712,145100,240946440,8880,8880,8880,8880,0
20230712,145000,240946440,8880,8880,8880,8880,0
20230712,144900,240946440,8880,8880,8880,8880,10
20230712,144800,240857640,8880,8860,8880,8860,380
20230712,144700,237484180,8870,8870,8870,8870,0
20230712,144600,237484180,8870,8870,8870,8870,0
20230712,144500,237484180,8870,8870,8870,8870,3
20230712,144400,237457570,8880,8880,8880,8880,0
20230712,144300,237457570,8880,8880,8880,8880,0
20230712,144200,237457570,8880,8880,8880,8880,0
20230712,144100,237457570,8880,8880,8880,8880,0
20230712,144000,237457570,8880,8880,8880,8880,0
20230712,143900,237457570,8880,8880,8880,8880,0
20230712,143800,237457570,8880,8880,8880,8880,0
20230712,143700,237457570,8880,8880,8880,8880,0
20230712,143600,237457570,8880,8880,8880,8880,0
20230712,143500,237457570,8880,8880,8880,8880,0
20230712,143400,237457570,8880,8880,8880,8880,7
20230712,143300,237395410,8880,8880,8880,8880,0
20230712,143200,237395410,8880,8890,8890,8880,260
20230712,143100,235086600,8880,8880,8880,8880,0
20230712,143000,235086600,8880,8880,8880,8880,0
20230712,142900,235086600,8880,8880,8880,8880,0
20230712,142800,235086600,8880,8880,8880,8880,0
20230712,142700,235086600,8880,8880,8880,8880,0
20230712,142600,235086600,8880,8880,8880,8880,483
20230712,142500,230797560,8860,8860,8860,8860,0
20230712,142400,230797560,8860,8870,8870,8860,500
20230712,142300,226362680,8910,8910,8910,8910,0
20230712,142200,226362680,8910,8910,8910,8910,0
20230712,142100,226362680,8910,8910,8910,8910,0
20230712,142000,226362680,8910,8910,8910,8910,0
20230712,141900,226362680,8910,8910,8910,8910,0
20230712,141800,226362680,8910,8910,8910,8910,1
20230712,141700,226353770,8890,8890,8890,8890,470
20230712,141600,222175470,8880,8880,8880,8880,483
20230712,141500,217886430,8870,8870,8870,8870,0
20230712,141400,217886430,8870,8870,8870,8870,0
20230712,141300,217886430,8870,8870,8870,8870,0
20230712,141200,217886430,8870,8870,8870,8870,0
20230712,141100,217886430,8870,8870,8870,8870,0
20230712,141000,217886430,8870,8870,8870,8870,0
20230712,140900,217886430,8870,8870,8870,8870,0
20230712,140800,217886430,8870,8870,8870,8870,57
20230712,140700,217380840,8870,8870,8870,8870,0
20230712,140600,217380840,8870,8870,8870,8870,0
20230712,140500,217380840,8870,8890,8890,8870,531
20230712,140400,212670120,8910,8910,8910,8910,0
20230712,140300,212670120,8910,8910,8910,8910,0
20230712,140200,212670120,8910,8910,8910,8910,0
20230712,140100,212670120,8910,8910,8910,8910,0
20230712,140000,212670120,8910,8910,8910,8910,2
20230712,135900,212652300,8910,8910,8910,8910,0
20230712,135800,212652300,8910,8910,8910,8910,10
20230712,135700,212563200,8890,8930,8930,8890,1171
20230712,135600,202140390,8940,8940,8940,8940,2
20230712,135500,202122510,8930,8930,8930,8930,0
20230712,135400,202122510,8930,8930,8930,8930,1
20230712,135300,202113580,8940,8940,8940,8940,0
20230712,135200,202113580,8940,8940,8940,8940,1
20230712,135100,202104640,8920,8920,8920,8920,0
20230712,135000,202104640,8920,8920,8920,8920,0
20230712,134900,202104640,8920,8920,8920,8920,0
20230712,134800,202104640,8920,8920,8920,8920,0
20230712,134700,202104640,8920,8920,8920,8920,0
20230712,134600,202104640,8920,8920,8920,8920,0
20230712,134500,202104640,8920,8920,8920,8920,5
20230712,134400,202060040,8920,8920,8920,8920,0
20230712,134300,202060040,8920,8920,8920,8920,0
20230712,134200,202060040,8920,8920,8920,8920,0
20230712,134100,202060040,8920,8920,8920,8920,183
20230712,134000,200427680,8920,8920,8920,8920,107
20230712,133900,199473240,8910,8910,8910,8910,0
20230712,133800,199473240,8910,8910,8910,8910,30
20230712,133700,199205940,8910,8910,8910,8910,20
20230712,133600,199027740,8890,8890,8890,8890,0
20230712,133500,199027740,8890,8890,8890,8890,0
20230712,133400,199027740,8890,8890,8890,8890,0
20230712,133300,199027740,8890,8890,8890,8890,662
20230712,133200,193142560,8880,8880,8880,8880,5
20230712,133100,193098160,8880,8880,8880,8880,1
20230712,133000,193089280,8860,8860,8860,8860,0
20230712,132900,193089280,8860,8860,8860,8860,20
20230712,132800,192912080,8860,8860,8860,8860,3
20230712,132700,192885500,8860,8860,8860,8860,0
20230712,132600,192885500,8860,8860,8860,8860,3
20230712,132500,192858920,8860,8860,8860,8860,0
20230712,132400,192858920,8860,8860,8860,8860,0
20230712,132300,192858920,8860,8860,8860,8860,0
20230712,132200,192858920,8860,8860,8860,8860,0
20230712,132100,192858920,8860,8860,8860,8860,0
20230712,132000,192858920,8860,8860,8860,8860,0
20230712,131900,192858920,8860,8860,8860,8860,50
20230712,131800,192415920,8860,8860,8860,8860,71
20230712,131700,191786860,8860,8860,8860,8860,0
20230712,131600,191786860,8860,8860,8860,8860,0
20230712,131500,191786860,8860,8860,8860,8860,7
20230712,131400,191724840,8890,8890,8890,8890,0
20230712,131300,191724840,8890,8900,8900,8890,493
20230712,131200,187341740,8920,8920,8920,8920,0
20230712,131100,187341740,8920,8920,8920,8920,0
20230712,131000,187341740,8920,8920,8920,8920,0
20230712,130900,187341740,8920,8920,8920,8920,0
20230712,130800,187341740,8920,8920,8920,8920,0
20230712,130700,187341740,8920,8920,8920,8920,0
20230712,130600,187341740,8920,8920,8920,8920,0
20230712,130500,187341740,8920,8910,8920,8910,200
20230712,130400,185558160,8910,8910,8910,8910,0
20230712,130300,185558160,8910,8910,8910,8910,0
20230712,130200,185558160,8910,8910,8910,8910,0
20230712,130100,185558160,8910,8910,8910,8910,4
20230712,130000,185522520,8900,8900,8900,8900,0
20230712,125900,185522520,8900,8900,8900,8900,0
20230712,125800,185522520,8900,8900,8900,8900,0
20230712,125700,185522520,8900,8900,8900,8900,0
20230712,125600,185522520,8900,8900,8900,8900,0
20230712,125500,185522520,8900,8900,8900,8900,2
20230712,125400,185504720,8890,8890,8890,8890,261
20230712,125300,183184430,8910,8910,8910,8910,15
20230712,125200,183050780,8910,8910,8910,8910,0
20230712,125100,183050780,8910,8910,8910,8910,0
20230712,125000,183050780,8910,8910,8910,8910,0
20230712,124900,183050780,8910,8910,8910,8910,0
20230712,124800,183050780,8910,8910,8910,8910,0
20230712,124700,183050780,8910,8890,8910,8890,501
20230712,124600,178596870,8890,8910,8910,8890,400
20230712,124500,175036610,8920,8920,8920,8920,1
20230712,124400,175027690,8920,8920,8920,8920,0
20230712,124300,175027690,8920,8920,8920,8920,0
20230712,124200,175027690,8920,8920,8920,8920,0
20230712,124100,175027690,8920,8920,8920,8920,0
20230712,124000,175027690,8920,8920,8920,8920,0
20230712,123900,175027690,8920,8920,8920,8920,0
20230712,123800,175027690,8920,8920,8920,8920,0
20230712,123700,175027690,8920,8920,8920,8920,0
20230712,123600,175027690,8920,8920,8920,8920,0
20230712,123500,175027690,8920,8920,8920,8920,5
20230712,123400,174983090,8930,8930,8930,8930,0
20230712,123300,174983090,8930,8930,8930,8930,0
20230712,123200,174983090,8930,8930,8930,8930,28
20230712,123100,174733050,8930,8930,8930,8930,0
20230712,123000,174733050,8930,8930,8930,8930,0
20230712,122900,174733050,8930,8930,8930,8930,2
20230712,122800,174715190,8930,8950,8950,8930,194
20230712,122700,172982720,8970,8970,8970,8970,10
20230712,122600,172893020,8970,8970,8970,8970,0
20230712,122500,172893020,8970,8970,8970,8970,0
20230712,122400,172893020,8970,8970,8970,8970,0
20230712,122300,172893020,8970,8970,8970,8970,0
20230712,122200,172893020,8970,8970,8970,8970,1
20230712,122100,172884050,8930,8930,8930,8930,1
20230712,122000,172875120,8970,8970,8970,8970,0
20230712,121900,172875120,8970,8970,8970,8970,0
20230712,121800,172875120,8970,8970,8970,8970,0
20230712,121700,172875120,8970,8970,8970,8970,0
20230712,121600,172875120,8970,8970,8970,8970,1
20230712,121500,172866150,8910,8910,8910,8910,2
20230712,121400,172848330,8960,8960,8960,8960,0
20230712,121300,172848330,8960,8960,8960,8960,485
20230712,121200,168502730,9000,8950,9000,8950,127
20230712,121100,167363820,8950,8910,8950,8910,32
20230712,121000,167078300,8960,8960,8960,8960,0
20230712,120900,167078300,8960,8960,8960,8960,3
20230712,120800,167051420,8990,8990,8990,8990,0
20230712,120700,167051420,8990,8990,8990,8990,0
20230712,120600,167051420,8990,8990,8990,8990,3
20230712,120500,167024450,8990,8990,8990,8990,7
20230712,120400,166961520,8940,8940,8940,8940,0
20230712,120300,166961520,8940,8940,8940,8940,0
20230712,120200,166961520,8940,8940,8940,8940,92
20230712,120100,166139040,8970,8970,8970,8970,306
20230712,120000,163394220,9000,9000,9000,9000,16
20230712,115900,163250220,9000,9000,9000,9000,67
20230712,115800,162647220,9000,9000,9000,9000,0
20230712,115700,162647220,9000,9000,9000,9000,44
20230712,115600,162251220,9000,9000,9000,9000,200
20230712,115500,160451220,9020,9020,9020,9020,0
20230712,115400,160451220,9020,9000,9020,9000,33
20230712,115300,160154200,9000,8970,9020,8970,26
20230712,115200,159920830,9020,9010,9020,9010,19
20230712,115100,159749630,9000,9000,9000,9000,6
20230712,115000,159695630,9010,9010,9010,9010,0
20230712,114900,159695630,9010,9010,9010,9010,0
20230712,114800,159695630,9010,9010,9010,9010,0
20230712,114700,159695630,9010,9010,9010,9010,0
20230712,114600,159695630,9010,9010,9010,9010,11
20230712,114500,159596520,8980,9010,9040,8980,5
20230712,114400,159551480,8990,8990,8990,8990,0
20230712,114300,159551480,8990,8990,8990,8990,0
20230712,114200,159551480,8990,8980,8990,8980,4
20230712,114100,159515550,9040,8990,9040,8950,583
20230712,114000,154256000,9040,9040,9040,9040,0
20230712,113900,154256000,9040,9040,9040,9040,0
20230712,113800,154256000,9040,9040,9040,9040,800
20230712,113700,147024000,9050,9050,9050,9050,0
20230712,113600,147024000,9050,9050,9050,9050,0
20230712,113500,147024000,9050,9040,9050,9040,134
20230712,113400,145811410,8980,9010,9050,8950,1082
20230712,113300,136045550,9010,9000,9010,9000,65
20230712,113200,135460000,9010,9010,9010,9010,0
20230712,113100,135460000,9010,9020,9020,9010,122
20230712,113000,134360550,9010,8970,9010,8970,1311
20230712,112900,122565670,8960,8970,8970,8960,3
20230712,112800,122538780,8970,8940,8970,8940,634
20230712,112700,116864080,8940,8930,8940,8930,446
20230712,112600,112880790,8930,8900,8930,8900,535
20230712,112500,108105660,8900,8900,8900,8900,12
20230712,112400,107998860,8900,8900,8900,8900,0
20230712,112300,107998860,8900,8900,8900,8900,212
20230712,112200,106112060,8900,8900,8900,8900,0
20230712,112100,106112060,8900,8900,8900,8900,0
20230712,112000,106112060,8900,8900,8900,8900,2
20230712,111900,106094260,8890,8890,8890,8890,0
20230712,111800,106094260,8890,8890,8890,8890,0
20230712,111700,106094260,8890,8890,8890,8890,0
20230712,111600,106094260,8890,8890,8890,8890,0
20230712,111500,106094260,8890,8890,8890,8890,0
20230712,111400,106094260,8890,8890,8890,8890,0
20230712,111300,106094260,8890,8890,8890,8890,0
20230712,111200,106094260,8890,8890,8890,8890,1570
20230712,111100,92136960,8890,8890,8890,8890,0
20230712,111000,92136960,8890,8890,8890,8890,0
20230712,110900,92136960,8890,8890,8890,8890,0
20230712,110800,92136960,8890,8890,8890,8890,0
20230712,110700,92136960,8890,8890,8890,8890,1
20230712,110600,92128070,8890,8890,8890,8890,0
20230712,110500,92128070,8890,8890,8890,8890,0
20230712,110400,92128070,8890,8890,8890,8890,1
20230712,110300,92119180,8860,8860,8860,8860,0
20230712,110200,92119180,8860,8860,8860,8860,0
20230712,110100,92119180,8860,8860,8860,8860,0
20230712,110000,92119180,8860,8860,8860,8860,2
20230712,105900,92101460,8890,8890,8890,8890,0
20230712,105800,92101460,8890,8890,8890,8890,0
20230712,105700,92101460,8890,8890,8890,8890,1
20230712,105600,92092570,8890,8890,8890,8890,250
20230712,105500,89870070,8890,8890,8890,8890,0
20230712,105400,89870070,8890,8890,8890,8890,1
20230712,105300,89861180,8890,8890,8890,8890,0
20230712,105200,89861180,8890,8890,8890,8890,0
20230712,105100,89861180,8890,8890,8890,8890,2
20230712,105000,89843400,8890,8890,8890,8890,5
20230712,104900,89798950,8850,8850,8850,8850,0
20230712,104800,89798950,8850,8850,8850,8850,0
20230712,104700,89798950,8850,8850,8850,8850,0
20230712,104600,89798950,8850,8850,8850,8850,0
20230712,104500,89798950,8850,8860,8860,8850,299
20230712,104400,87152040,8870,8870,8870,8870,270
20230712,104300,84757140,8900,8900,8900,8900,0
20230712,104200,84757140,8900,8900,8900,8900,0
20230712,104100,84757140,8900,8900,8900,8900,0
20230712,104000,84757140,8900,8900,8900,8900,0
20230712,103900,84757140,8900,8900,8900,8900,0
20230712,103800,84757140,8900,8900,8900,8900,0
20230712,103700,84757140,8900,8900,8900,8900,0
20230712,103600,84757140,8900,8900,8900,8900,1
20230712,103500,84748240,8910,8910,8910,8910,9
20230712,103400,84668050,8920,8920,8920,8920,0
20230712,103300,84668050,8920,8920,8920,8920,0
20230712,103200,84668050,8920,8920,8920,8920,0
20230712,103100,84668050,8920,8920,8920,8920,0
20230712,103000,84668050,8920,8920,8920,8920,0
20230712,102900,84668050,8920,8920,8920,8920,0
20230712,102800,84668050,8920,8900,8920,8900,500
20230712,102700,80210840,8910,8880,8910,8880,100
20230712,102600,79322450,8880,8870,8880,8870,50
20230712,102500,78878470,8850,8850,8850,8850,0
20230712,102400,78878470,8850,8850,8850,8850,0
20230712,102300,78878470,8850,8850,8850,8850,0
20230712,102200,78878470,8850,8850,8850,8850,0
20230712,102100,78878470,8850,8850,8850,8850,60
20230712,102000,78347470,8850,8850,8850,8850,0
20230712,101900,78347470,8850,8850,8850,8850,0
20230712,101800,78347470,8850,8850,8850,8850,0
20230712,101700,78347470,8850,8850,8850,8850,0
20230712,101600,78347470,8850,8850,8850,8850,0
20230712,101500,78347470,8850,8850,8850,8850,0
20230712,101400,78347470,8850,8850,8850,8850,0
20230712,101300,78347470,8850,8850,8850,8850,0
20230712,101200,78347470,8850,8850,8850,8850,343
20230712,101100,75311920,8840,8840,8840,8840,82
20230712,101000,74587040,8800,8800,8800,8800,0
20230712,100900,74587040,8800,8800,8800,8800,0
20230712,100800,74587040,8800,8800,8800,8800,0
20230712,100700,74587040,8800,8800,8800,8800,0
20230712,100600,74587040,8800,8800,8800,8800,0
20230712,100500,74587040,8800,8800,8800,8800,0
20230712,100400,74587040,8800,8800,8800,8800,0
20230712,100300,74587040,8800,8800,8800,8800,0
20230712,100200,74587040,8800,8800,8800,8800,0
20230712,100100,74587040,8800,8800,8800,8800,0
20230712,100000,74587040,8800,8800,8800,8800,0
20230712,095900,74587040,8800,8800,8800,8800,0
20230712,095800,74587040,8800,8800,8800,8800,0
20230712,095700,74587040,8800,8800,8800,8800,0
20230712,095600,74587040,8800,8800,8800,8800,60
20230712,095500,74059040,8820,8820,8820,8820,0
20230712,095400,74059040,8820,8820,8820,8820,11
20230712,095300,73962020,8840,8840,8840,8840,60
20230712,095200,73431620,8820,8820,8820,8820,0
20230712,095100,73431620,8820,8820,8820,8820,1
20230712,095000,73422800,8850,8880,8880,8850,1134
20230712,094900,63386870,8860,8860,8860,8860,0
20230712,094800,63386870,8860,8860,8860,8860,0
20230712,094700,63386870,8860,8880,8880,8860,1117
20230712,094600,53472410,8880,8880,8880,8880,1054
20230712,094500,44112890,8910,8910,8910,8910,0
20230712,094400,44112890,8910,8910,8910,8910,0
20230712,094300,44112890,8910,8910,8910,8910,50
20230712,094200,43667390,8910,8910,8910,8910,100
20230712,094100,42776390,8910,8910,8910,8910,20
20230712,094000,42598190,8910,8910,8910,8910,1
20230712,093900,42589280,8910,8910,8910,8910,0
20230712,093800,42589280,8910,8910,8910,8910,0
20230712,093700,42589280,8910,8910,8910,8910,0
20230712,093600,42589280,8910,8910,8910,8910,2
20230712,093500,42571460,8910,8910,8910,8910,0
20230712,093400,42571460,8910,8900,8910,8900,261
20230712,093300,40246620,8900,8900,8900,8900,3
20230712,093200,40219920,8900,8900,8900,8900,0
20230712,093100,40219920,8900,8900,8900,8900,0
20230712,093000,40219920,8900,8900,8900,8900,0
20230712,092900,40219920,8900,8900,8900,8900,0
20230712,092800,40219920,8900,8900,8900,8900,0
20230712,092700,40219920,8900,8900,8900,8900,0
20230712,092600,40219920,8900,8900,8900,8900,0
20230712,092500,40219920,8900,8900,8900,8900,378
20230712,092400,36855720,8910,8910,8910,8910,2
20230712,092300,36837900,8910,8910,8910,8910,0
20230712,092200,36837900,8910,8910,8910,8910,5
20230712,092100,36793350,8910,8910,8910,8910,12
20230712,092000,36686430,8920,8920,8920,8920,43
20230712,091900,36302870,8920,8920,8920,8920,30
20230712,091800,36035270,8920,8900,8920,8900,413
20230712,091700,32353090,8920,8920,8920,8920,0
20230712,091600,32353090,8920,8920,8920,8920,0
20230712,091500,32353090,8920,8920,8920,8920,0
20230712,091400,32353090,8920,8920,8920,8920,0
20230712,091300,32353090,8920,8920,8920,8920,1
20230712,091200,32344170,8920,8880,8930,8880,418
20230712,091100,28620420,8900,8880,8900,8880,406
20230712,091000,25013960,8880,8860,8890,8860,1412
20230712,090900,12484870,8860,8790,8860,8790,268
20230712,090800,10115770,8800,8770,8800,8770,134
20230712,090700,8939150,8780,8780,8780,8780,7
20230712,090600,8877690,8760,8760,8760,8760,10
20230712,090500,8790090,8750,8740,8750,8740,177
20230712,090400,7242240,8750,8740,8750,8740,24
20230712,090300,7032470,8730,8730,8730,8730,11
20230712,090200,6936440,8730,8720,8730,8720,375
20230712,090100,3662910,8730,8720,8730,8680,401
20230712,090000,166010,8730,8740,8740,8730,19