KissMeData/220100/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,202700,464427560,7910,7910,7910,7910,2076
20230713,202600,464427560,7910,7910,7910,7910,0
20230713,202500,464427560,7910,7910,7910,7910,0
20230713,202400,464427560,7910,7910,7910,7910,0
20230713,202300,464427560,7910,7910,7910,7910,0
20230713,202200,464427560,7910,7910,7910,7910,0
20230713,202100,464427560,7910,7910,7910,7910,0
20230713,202000,464427560,7910,7910,7910,7910,0
20230713,201900,464427560,7910,7910,7910,7910,0
20230713,201800,464427560,7910,7910,7910,7910,0
20230713,201700,464427560,7910,7910,7910,7910,0
20230713,201600,464427560,7910,7910,7910,7910,0
20230713,201500,464427560,7910,7910,7910,7910,0
20230713,201400,464427560,7910,7910,7910,7910,0
20230713,201300,464427560,7910,7910,7910,7910,0
20230713,201200,464427560,7910,7910,7910,7910,0
20230713,201100,464427560,7910,7910,7910,7910,0
20230713,201000,464427560,7910,7910,7910,7910,0
20230713,200900,464427560,7910,7910,7910,7910,0
20230713,200800,464427560,7910,7910,7910,7910,0
20230713,200700,464427560,7910,7910,7910,7910,0
20230713,200600,464427560,7910,7910,7910,7910,0
20230713,200500,464427560,7910,7910,7910,7910,0
20230713,200400,464427560,7910,7910,7910,7910,0
20230713,200300,464427560,7910,7910,7910,7910,0
20230713,200200,464427560,7910,7910,7910,7910,0
20230713,200100,464427560,7910,7910,7910,7910,0
20230713,200000,464427560,7910,7910,7910,7910,0
20230713,195900,464427560,7910,7910,7910,7910,0
20230713,195800,464427560,7910,7910,7910,7910,0
20230713,195700,464427560,7910,7910,7910,7910,2076
20230713,195600,464427560,7910,7910,7910,7910,0
20230713,195500,464427560,7910,7910,7910,7910,0
20230713,195400,464427560,7910,7910,7910,7910,0
20230713,195300,464427560,7910,7910,7910,7910,0
20230713,195200,464427560,7910,7910,7910,7910,0
20230713,195100,464427560,7910,7910,7910,7910,0
20230713,195000,464427560,7910,7910,7910,7910,0
20230713,194900,464427560,7910,7910,7910,7910,0
20230713,194800,464427560,7910,7910,7910,7910,0
20230713,194700,464427560,7910,7910,7910,7910,0
20230713,194600,464427560,7910,7910,7910,7910,0
20230713,194500,464427560,7910,7910,7910,7910,0
20230713,194400,464427560,7910,7910,7910,7910,0
20230713,194300,464427560,7910,7910,7910,7910,0
20230713,194200,464427560,7910,7910,7910,7910,0
20230713,194100,464427560,7910,7910,7910,7910,0
20230713,194000,464427560,7910,7910,7910,7910,0
20230713,193900,464427560,7910,7910,7910,7910,0
20230713,193800,464427560,7910,7910,7910,7910,0
20230713,193700,464427560,7910,7910,7910,7910,0
20230713,193600,464427560,7910,7910,7910,7910,0
20230713,193500,464427560,7910,7910,7910,7910,0
20230713,193400,464427560,7910,7910,7910,7910,0
20230713,193300,464427560,7910,7910,7910,7910,0
20230713,193200,464427560,7910,7910,7910,7910,0
20230713,193100,464427560,7910,7910,7910,7910,0
20230713,193000,464427560,7910,7910,7910,7910,0
20230713,192900,464427560,7910,7910,7910,7910,0
20230713,192800,464427560,7910,7910,7910,7910,0
20230713,192700,464427560,7910,7910,7910,7910,2076
20230713,192600,464427560,7910,7910,7910,7910,0
20230713,192500,464427560,7910,7910,7910,7910,0
20230713,192400,464427560,7910,7910,7910,7910,0
20230713,192300,464427560,7910,7910,7910,7910,0
20230713,192200,464427560,7910,7910,7910,7910,0
20230713,192100,464427560,7910,7910,7910,7910,0
20230713,192000,464427560,7910,7910,7910,7910,0
20230713,191900,464427560,7910,7910,7910,7910,0
20230713,191800,464427560,7910,7910,7910,7910,0
20230713,191700,464427560,7910,7910,7910,7910,0
20230713,191600,464427560,7910,7910,7910,7910,0
20230713,191500,464427560,7910,7910,7910,7910,0
20230713,191400,464427560,7910,7910,7910,7910,0
20230713,191300,464427560,7910,7910,7910,7910,0
20230713,191200,464427560,7910,7910,7910,7910,0
20230713,191100,464427560,7910,7910,7910,7910,0
20230713,191000,464427560,7910,7910,7910,7910,0
20230713,190900,464427560,7910,7910,7910,7910,0
20230713,190800,464427560,7910,7910,7910,7910,0
20230713,190700,464427560,7910,7910,7910,7910,0
20230713,190600,464427560,7910,7910,7910,7910,0
20230713,190500,464427560,7910,7910,7910,7910,0
20230713,190400,464427560,7910,7910,7910,7910,0
20230713,190300,464427560,7910,7910,7910,7910,0
20230713,190200,464427560,7910,7910,7910,7910,0
20230713,190100,464427560,7910,7910,7910,7910,0
20230713,190000,464427560,7910,7910,7910,7910,0
20230713,185900,464427560,7910,7910,7910,7910,0
20230713,185800,464427560,7910,7910,7910,7910,0
20230713,185700,464427560,7910,7910,7910,7910,2076
20230713,185600,464427560,7910,7910,7910,7910,0
20230713,185500,464427560,7910,7910,7910,7910,0
20230713,185400,464427560,7910,7910,7910,7910,0
20230713,185300,464427560,7910,7910,7910,7910,0
20230713,185200,464427560,7910,7910,7910,7910,0
20230713,185100,464427560,7910,7910,7910,7910,0
20230713,185000,464427560,7910,7910,7910,7910,0
20230713,184900,464427560,7910,7910,7910,7910,0
20230713,184800,464427560,7910,7910,7910,7910,0
20230713,184700,464427560,7910,7910,7910,7910,0
20230713,184600,464427560,7910,7910,7910,7910,0
20230713,184500,464427560,7910,7910,7910,7910,0
20230713,184400,464427560,7910,7910,7910,7910,0
20230713,184300,464427560,7910,7910,7910,7910,0
20230713,184200,464427560,7910,7910,7910,7910,0
20230713,184100,464427560,7910,7910,7910,7910,0
20230713,184000,464427560,7910,7910,7910,7910,0
20230713,183900,464427560,7910,7910,7910,7910,0
20230713,183800,464427560,7910,7910,7910,7910,0
20230713,183700,464427560,7910,7910,7910,7910,0
20230713,183600,464427560,7910,7910,7910,7910,0
20230713,183500,464427560,7910,7910,7910,7910,0
20230713,183400,464427560,7910,7910,7910,7910,0
20230713,183300,464427560,7910,7910,7910,7910,0
20230713,183200,464427560,7910,7910,7910,7910,0
20230713,183100,464427560,7910,7910,7910,7910,0
20230713,183000,464427560,7910,7910,7910,7910,0
20230713,182900,464427560,7910,7910,7910,7910,0
20230713,182800,464427560,7910,7910,7910,7910,0
20230713,182700,464427560,7910,7910,7910,7910,2076
20230713,182600,464427560,7910,7910,7910,7910,0
20230713,182500,464427560,7910,7910,7910,7910,0
20230713,182400,464427560,7910,7910,7910,7910,0
20230713,182300,464427560,7910,7910,7910,7910,0
20230713,182200,464427560,7910,7910,7910,7910,0
20230713,182100,464427560,7910,7910,7910,7910,0
20230713,182000,464427560,7910,7910,7910,7910,0
20230713,181900,464427560,7910,7910,7910,7910,0
20230713,181800,464427560,7910,7910,7910,7910,0
20230713,181700,464427560,7910,7910,7910,7910,0
20230713,181600,464427560,7910,7910,7910,7910,0
20230713,181500,464427560,7910,7910,7910,7910,0
20230713,181400,464427560,7910,7910,7910,7910,0
20230713,181300,464427560,7910,7910,7910,7910,0
20230713,181200,464427560,7910,7910,7910,7910,0
20230713,181100,464427560,7910,7910,7910,7910,0
20230713,181000,464427560,7910,7910,7910,7910,0
20230713,180900,464427560,7910,7910,7910,7910,0
20230713,180800,464427560,7910,7910,7910,7910,0
20230713,180700,464427560,7910,7910,7910,7910,0
20230713,180600,464427560,7910,7910,7910,7910,0
20230713,180500,464427560,7910,7910,7910,7910,0
20230713,180400,464427560,7910,7910,7910,7910,0
20230713,180300,464427560,7910,7910,7910,7910,0
20230713,180200,464427560,7910,7910,7910,7910,0
20230713,180100,464427560,7910,7910,7910,7910,0
20230713,180000,464427560,7910,7910,7910,7910,0
20230713,175900,464427560,7910,7910,7910,7910,0
20230713,175800,464427560,7910,7910,7910,7910,0
20230713,175700,464427560,7910,7910,7910,7910,2076
20230713,175600,464427560,7910,7910,7910,7910,0
20230713,175500,464427560,7910,7910,7910,7910,0
20230713,175400,464427560,7910,7910,7910,7910,0
20230713,175300,464427560,7910,7910,7910,7910,0
20230713,175200,464427560,7910,7910,7910,7910,0
20230713,175100,464427560,7910,7910,7910,7910,0
20230713,175000,464427560,7910,7910,7910,7910,0
20230713,174900,464427560,7910,7910,7910,7910,0
20230713,174800,464427560,7910,7910,7910,7910,0
20230713,174700,464427560,7910,7910,7910,7910,0
20230713,174600,464427560,7910,7910,7910,7910,0
20230713,174500,464427560,7910,7910,7910,7910,0
20230713,174400,464427560,7910,7910,7910,7910,0
20230713,174300,464427560,7910,7910,7910,7910,0
20230713,174200,464427560,7910,7910,7910,7910,0
20230713,174100,464427560,7910,7910,7910,7910,0
20230713,174000,464427560,7910,7910,7910,7910,0
20230713,173900,464427560,7910,7910,7910,7910,0
20230713,173800,464427560,7910,7910,7910,7910,0
20230713,173700,464427560,7910,7910,7910,7910,0
20230713,173600,464427560,7910,7910,7910,7910,0
20230713,173500,464427560,7910,7910,7910,7910,0
20230713,173400,464427560,7910,7910,7910,7910,0
20230713,173300,464427560,7910,7910,7910,7910,0
20230713,173200,464427560,7910,7910,7910,7910,0
20230713,173100,464427560,7910,7910,7910,7910,0
20230713,173000,464427560,7910,7910,7910,7910,0
20230713,172900,464427560,7910,7910,7910,7910,0
20230713,172800,464427560,7910,7910,7910,7910,0
20230713,172700,464427560,7910,7910,7910,7910,2076
20230713,172600,464427560,7910,7910,7910,7910,0
20230713,172500,464427560,7910,7910,7910,7910,0
20230713,172400,464427560,7910,7910,7910,7910,0
20230713,172300,464427560,7910,7910,7910,7910,0
20230713,172200,464427560,7910,7910,7910,7910,0
20230713,172100,464427560,7910,7910,7910,7910,0
20230713,172000,464427560,7910,7910,7910,7910,0
20230713,171900,464427560,7910,7910,7910,7910,0
20230713,171800,464427560,7910,7910,7910,7910,0
20230713,171700,464427560,7910,7910,7910,7910,0
20230713,171600,464427560,7910,7910,7910,7910,0
20230713,171500,464427560,7910,7910,7910,7910,0
20230713,171400,464427560,7910,7910,7910,7910,0
20230713,171300,464427560,7910,7910,7910,7910,0
20230713,171200,464427560,7910,7910,7910,7910,0
20230713,171100,464427560,7910,7910,7910,7910,0
20230713,171000,464427560,7910,7910,7910,7910,0
20230713,170900,464427560,7910,7910,7910,7910,0
20230713,170800,464427560,7910,7910,7910,7910,0
20230713,170700,464427560,7910,7910,7910,7910,0
20230713,170600,464427560,7910,7910,7910,7910,0
20230713,170500,464427560,7910,7910,7910,7910,0
20230713,170400,464427560,7910,7910,7910,7910,0
20230713,170300,464427560,7910,7910,7910,7910,0
20230713,170200,464427560,7910,7910,7910,7910,0
20230713,170100,464427560,7910,7910,7910,7910,0
20230713,170000,464427560,7910,7910,7910,7910,0
20230713,165900,464427560,7910,7910,7910,7910,0
20230713,165800,464427560,7910,7910,7910,7910,0
20230713,165700,464427560,7910,7910,7910,7910,2076
20230713,165600,464427560,7910,7910,7910,7910,0
20230713,165500,464427560,7910,7910,7910,7910,0
20230713,165400,464427560,7910,7910,7910,7910,0
20230713,165300,464427560,7910,7910,7910,7910,0
20230713,165200,464427560,7910,7910,7910,7910,0
20230713,165100,464427560,7910,7910,7910,7910,0
20230713,165000,464427560,7910,7910,7910,7910,0
20230713,164900,464427560,7910,7910,7910,7910,0
20230713,164800,464427560,7910,7910,7910,7910,0
20230713,164700,464427560,7910,7910,7910,7910,0
20230713,164600,464427560,7910,7910,7910,7910,0
20230713,164500,464427560,7910,7910,7910,7910,0
20230713,164400,464427560,7910,7910,7910,7910,0
20230713,164300,464427560,7910,7910,7910,7910,0
20230713,164200,464427560,7910,7910,7910,7910,0
20230713,164100,464427560,7910,7910,7910,7910,0
20230713,164000,464427560,7910,7910,7910,7910,0
20230713,163900,464427560,7910,7910,7910,7910,0
20230713,163800,464427560,7910,7910,7910,7910,0
20230713,163700,464427560,7910,7910,7910,7910,0
20230713,163600,464427560,7910,7910,7910,7910,0
20230713,163500,464427560,7910,7910,7910,7910,0
20230713,163400,464427560,7910,7910,7910,7910,0
20230713,163300,464427560,7910,7910,7910,7910,0
20230713,163200,464427560,7910,7910,7910,7910,0
20230713,163100,464427560,7910,7910,7910,7910,0
20230713,163000,464427560,7910,7910,7910,7910,0
20230713,162900,464427560,7910,7910,7910,7910,0
20230713,162800,464427560,7910,7910,7910,7910,0
20230713,162700,464427560,7910,7910,7910,7910,2076
20230713,162600,464427560,7910,7910,7910,7910,0
20230713,162500,464427560,7910,7910,7910,7910,0
20230713,162400,464427560,7910,7910,7910,7910,0
20230713,162300,464427560,7910,7910,7910,7910,0
20230713,162200,464427560,7910,7910,7910,7910,0
20230713,162100,464427560,7910,7910,7910,7910,0
20230713,162000,464427560,7910,7910,7910,7910,0
20230713,161900,464427560,7910,7910,7910,7910,0
20230713,161800,464427560,7910,7910,7910,7910,0
20230713,161700,464427560,7910,7910,7910,7910,0
20230713,161600,464427560,7910,7910,7910,7910,0
20230713,161500,464427560,7910,7910,7910,7910,0
20230713,161400,464427560,7910,7910,7910,7910,0
20230713,161300,464427560,7910,7910,7910,7910,0
20230713,161200,464427560,7910,7910,7910,7910,0
20230713,161100,464427560,7910,7910,7910,7910,0
20230713,161000,464427560,7910,7910,7910,7910,0
20230713,160900,464427560,7910,7910,7910,7910,0
20230713,160800,464427560,7910,7910,7910,7910,0
20230713,160700,464427560,7910,7910,7910,7910,0
20230713,160600,464427560,7910,7910,7910,7910,0
20230713,160500,464427560,7910,7910,7910,7910,0
20230713,160400,464427560,7910,7910,7910,7910,0
20230713,160300,464427560,7910,7910,7910,7910,0
20230713,160200,464427560,7910,7910,7910,7910,0
20230713,160100,464427560,7910,7910,7910,7910,0
20230713,160000,464427560,7910,7910,7910,7910,0
20230713,155900,464427560,7910,7910,7910,7910,0
20230713,155800,464427560,7910,7910,7910,7910,0
20230713,155700,464427560,7910,7910,7910,7910,2076
20230713,155600,464427560,7910,7910,7910,7910,0
20230713,155500,464427560,7910,7910,7910,7910,0
20230713,155400,464427560,7910,7910,7910,7910,0
20230713,155300,464427560,7910,7910,7910,7910,0
20230713,155200,464427560,7910,7910,7910,7910,0
20230713,155100,464427560,7910,7910,7910,7910,0
20230713,155000,464427560,7910,7910,7910,7910,0
20230713,154900,464427560,7910,7910,7910,7910,0
20230713,154800,464427560,7910,7910,7910,7910,0
20230713,154700,464427560,7910,7910,7910,7910,0
20230713,154600,464427560,7910,7910,7910,7910,0
20230713,154500,464427560,7910,7910,7910,7910,0
20230713,154400,464427560,7910,7910,7910,7910,0
20230713,154300,464427560,7910,7910,7910,7910,0
20230713,154200,464427560,7910,7910,7910,7910,0
20230713,154100,464427560,7910,7910,7910,7910,0
20230713,154000,464427560,7910,7910,7910,7910,0
20230713,153900,464427560,7910,7910,7910,7910,0
20230713,153800,464427560,7910,7910,7910,7910,0
20230713,153700,464427560,7910,7910,7910,7910,0
20230713,153600,464427560,7910,7910,7910,7910,0
20230713,153500,464427560,7910,7910,7910,7910,0
20230713,153400,464427560,7910,7910,7910,7910,0
20230713,153300,464427560,7910,7910,7910,7910,0
20230713,153200,464427560,7910,7910,7910,7910,0
20230713,153100,464427560,7910,7910,7910,7910,0
20230713,153000,464427560,7910,7910,7910,7910,2076
20230713,152900,448006400,7960,7960,7960,7960,0
20230713,152800,448006400,7960,7960,7960,7960,0
20230713,152700,448006400,7960,7960,7960,7960,0
20230713,152600,448006400,7960,7960,7960,7960,0
20230713,152500,448006400,7960,7960,7960,7960,0
20230713,152400,448006400,7960,7960,7960,7960,0
20230713,152300,448006400,7960,7960,7960,7960,0
20230713,152200,448006400,7960,7960,7960,7960,0
20230713,152100,448006400,7960,7960,7960,7960,0
20230713,152000,448006400,7960,7960,7960,7960,0
20230713,151900,448006400,7960,7960,7980,7950,225
20230713,151800,446215510,7980,7980,7980,7980,1
20230713,151700,446207530,7950,7940,7980,7940,39
20230713,151600,445897620,7960,7960,7960,7960,299
20230713,151500,443517580,7960,7960,7960,7960,1
20230713,151400,443509620,7930,7930,7930,7930,0
20230713,151300,443509620,7930,7930,7930,7930,13
20230713,151200,443406530,7940,7940,7940,7940,0
20230713,151100,443406530,7940,7940,7940,7940,13
20230713,151000,443303310,7960,7960,7960,7960,0
20230713,150900,443303310,7960,7960,7960,7960,175
20230713,150800,441910310,7960,7960,7960,7960,0
20230713,150700,441910310,7960,7940,7960,7940,25
20230713,150600,441711750,7940,7940,7940,7940,0
20230713,150500,441711750,7940,7940,7940,7940,28
20230713,150400,441489430,7960,7960,7960,7960,0
20230713,150300,441489430,7960,7960,7960,7960,1
20230713,150200,441481470,7940,7940,7940,7940,0
20230713,150100,441481470,7940,7940,7940,7940,0
20230713,150000,441481470,7940,7950,7950,7940,330
20230713,145900,438860970,7960,7960,7960,7960,0
20230713,145800,438860970,7960,7960,7960,7960,0
20230713,145700,438860970,7960,7960,7960,7960,0
20230713,145600,438860970,7960,7960,7960,7960,0
20230713,145500,438860970,7960,7960,7960,7960,0
20230713,145400,438860970,7960,7960,7960,7960,0
20230713,145300,438860970,7960,7960,7960,7960,0
20230713,145200,438860970,7960,7960,7960,7960,1
20230713,145100,438853010,7940,7940,7940,7940,0
20230713,145000,438853010,7940,7940,7940,7940,100
20230713,144900,438059010,7960,7960,7960,7960,0
20230713,144800,438059010,7960,7960,7960,7960,1
20230713,144700,438051050,7940,7940,7940,7940,117
20230713,144600,437122070,7940,7940,7940,7940,0
20230713,144500,437122070,7940,7950,7950,7940,570
20230713,144400,432595720,7950,7950,7950,7950,0
20230713,144300,432595720,7950,7950,7950,7950,0
20230713,144200,432595720,7950,7950,7950,7950,0
20230713,144100,432595720,7950,7950,7950,7950,0
20230713,144000,432595720,7950,7950,7950,7950,85
20230713,143900,431919970,7950,7970,7970,7950,213
20230713,143800,430226600,7950,7950,7950,7950,120
20230713,143700,429272600,7950,7960,7960,7950,30
20230713,143600,429034060,7970,7970,7970,7970,0
20230713,143500,429034060,7970,7970,7970,7970,210
20230713,143400,427360360,7970,7970,7970,7970,70
20230713,143300,426802460,7970,7970,7970,7970,1
20230713,143200,426794490,7960,7960,7960,7960,148
20230713,143100,425616410,7960,7960,7960,7960,0
20230713,143000,425616410,7960,7960,7960,7960,200
20230713,142900,424024410,7960,7960,7960,7960,15
20230713,142800,423905010,7970,7980,7990,7970,143
20230713,142700,422763870,7990,7990,7990,7980,11
20230713,142600,422676070,7980,7990,7990,7980,11
20230713,142500,422588280,7980,7980,7980,7980,240
20230713,142400,420673080,7970,7970,7970,7970,5
20230713,142300,420633230,7970,7970,7970,7970,10
20230713,142200,420553530,7970,7970,7970,7970,114
20230713,142100,419644950,7970,7970,7970,7970,0
20230713,142000,419644950,7970,7970,7970,7970,2
20230713,141900,419629010,7970,7970,7970,7970,0
20230713,141800,419629010,7970,7970,7970,7970,79
20230713,141700,418999380,7960,7960,7960,7960,0
20230713,141600,418999380,7960,7960,7960,7960,100
20230713,141500,418203380,7970,7970,7970,7970,0
20230713,141400,418203380,7970,7970,7970,7970,1
20230713,141300,418195410,7970,7970,7970,7970,10
20230713,141200,418115710,7960,7960,7960,7960,0
20230713,141100,418115710,7960,7960,7960,7960,0
20230713,141000,418115710,7960,7960,7960,7960,0
20230713,140900,418115710,7960,7960,7960,7960,0
20230713,140800,418115710,7960,7960,7960,7960,35
20230713,140700,417837110,7960,7960,7960,7960,105
20230713,140600,417001310,7980,7980,7980,7980,70
20230713,140500,416442710,7980,7980,7980,7980,0
20230713,140400,416442710,7980,7980,7980,7980,0
20230713,140300,416442710,7980,7980,7980,7980,0
20230713,140200,416442710,7980,7980,7980,7980,389
20230713,140100,413338490,7980,7980,7980,7980,640
20230713,140000,408231290,7980,7980,7980,7980,0
20230713,135900,408231290,7980,7980,7980,7980,0
20230713,135800,408231290,7980,7980,7980,7980,98
20230713,135700,407449250,7980,7980,7980,7980,2
20230713,135600,407433290,7980,7980,7980,7980,0
20230713,135500,407433290,7980,7980,7980,7980,0
20230713,135400,407433290,7980,7980,7980,7980,0
20230713,135300,407433290,7980,7980,7980,7980,378
20230713,135200,404416850,7980,7980,7980,7980,0
20230713,135100,404416850,7980,7980,7980,7980,1
20230713,135000,404408870,7940,7940,7940,7940,30
20230713,134900,404170670,7950,7950,7950,7950,100
20230713,134800,403375670,7960,7960,7960,7960,0
20230713,134700,403375670,7960,7960,7960,7960,0
20230713,134600,403375670,7960,7960,7960,7960,9
20230713,134500,403304030,7960,7960,7960,7960,319
20230713,134400,400764790,7970,7970,7970,7970,1
20230713,134300,400756820,7980,7980,7980,7980,31
20230713,134200,400509440,7960,7970,7970,7960,281
20230713,134100,398270680,7980,7980,7980,7980,0
20230713,134000,398270680,7980,7980,7980,7980,0
20230713,133900,398270680,7980,7980,7980,7980,0
20230713,133800,398270680,7980,7980,7980,7980,0
20230713,133700,398270680,7980,7980,7980,7980,0
20230713,133600,398270680,7980,7980,7980,7980,6
20230713,133500,398222800,7980,7980,7980,7980,0
20230713,133400,398222800,7980,7980,7980,7980,0
20230713,133300,398222800,7980,7980,7980,7980,14
20230713,133200,398111080,7950,7950,7950,7950,0
20230713,133100,398111080,7950,7950,7950,7950,0
20230713,133000,398111080,7950,7950,7950,7950,1181
20230713,132900,388722130,7950,7950,7950,7950,500
20230713,132800,384747130,7940,7940,7940,7940,36
20230713,132700,384461290,7940,7940,7940,7940,149
20230713,132600,383278230,7940,7940,7940,7940,179
20230713,132500,381856970,7950,7950,7950,7950,10
20230713,132400,381777470,7950,7950,7950,7950,167
20230713,132300,380449820,7950,7980,7980,7950,2242
20230713,132200,362607410,7990,7990,7990,7990,11
20230713,132100,362519520,7990,7990,7990,7990,0
20230713,132000,362519520,7990,7990,7990,7990,0
20230713,131900,362519520,7990,7990,7990,7990,12
20230713,131800,362423640,7990,7990,7990,7990,20
20230713,131700,362263840,7990,7990,7990,7990,55
20230713,131600,361824390,7980,7980,7980,7980,0
20230713,131500,361824390,7980,7980,7980,7980,0
20230713,131400,361824390,7980,7980,7980,7980,0
20230713,131300,361824390,7980,7980,7980,7980,0
20230713,131200,361824390,7980,7980,7980,7980,0
20230713,131100,361824390,7980,7980,7980,7980,0
20230713,131000,361824390,7980,7980,7980,7980,56
20230713,130900,361377510,7990,7990,7990,7990,13
20230713,130800,361273640,8000,8000,8000,8000,15
20230713,130700,361153640,8000,8000,8000,8000,50
20230713,130600,360753640,7970,7980,7980,7970,122
20230713,130500,359780800,7980,7980,7980,7980,0
20230713,130400,359780800,7980,7980,7980,7980,10
20230713,130300,359701000,7980,7980,7980,7980,0
20230713,130200,359701000,7980,7980,7980,7980,441
20230713,130100,356181820,7980,7980,7980,7980,0
20230713,130000,356181820,7980,7980,7980,7980,81
20230713,125900,355535440,7990,7990,7990,7990,0
20230713,125800,355535440,7990,7990,7990,7990,0
20230713,125700,355535440,7990,7990,7990,7990,0
20230713,125600,355535440,7990,7990,7990,7990,0
20230713,125500,355535440,7990,7990,7990,7990,0
20230713,125400,355535440,7990,8000,8000,7990,533
20230713,125300,351276760,8000,8000,8000,8000,174
20230713,125200,349884760,8000,8000,8000,8000,0
20230713,125100,349884760,8000,8000,8000,8000,0
20230713,125000,349884760,8000,8000,8000,8000,1
20230713,124900,349876760,8000,8000,8000,8000,0
20230713,124800,349876760,8000,8000,8000,8000,0
20230713,124700,349876760,8000,8000,8000,8000,0
20230713,124600,349876760,8000,8000,8000,8000,5
20230713,124500,349836760,8000,8000,8000,8000,1
20230713,124400,349828760,7980,7980,7980,7980,0
20230713,124300,349828760,7980,7980,7980,7980,0
20230713,124200,349828760,7980,7980,7980,7980,0
20230713,124100,349828760,7980,7980,7980,7980,0
20230713,124000,349828760,7980,7980,7980,7980,0
20230713,123900,349828760,7980,7990,7990,7980,500
20230713,123800,345838080,7990,7990,7990,7990,0
20230713,123700,345838080,7990,7990,7990,7990,0
20230713,123600,345838080,7990,8000,8000,7990,127
20230713,123500,344822850,8000,8000,8000,8000,0
20230713,123400,344822850,8000,8000,8000,8000,0
20230713,123300,344822850,8000,8000,8000,8000,0
20230713,123200,344822850,8000,8000,8000,8000,0
20230713,123100,344822850,8000,8000,8000,8000,0
20230713,123000,344822850,8000,8000,8000,8000,50
20230713,122900,344422850,8000,8000,8000,8000,0
20230713,122800,344422850,8000,8010,8010,8000,549
20230713,122700,340030620,8020,8020,8020,8020,35
20230713,122600,339749920,8030,8030,8030,8030,0
20230713,122500,339749920,8030,8030,8030,8030,0
20230713,122400,339749920,8030,8030,8030,8030,72
20230713,122300,339171760,8030,8030,8030,8030,102
20230713,122200,338352700,8030,8030,8030,8030,0
20230713,122100,338352700,8030,8040,8040,8030,45
20230713,122000,337991340,8030,8030,8030,8030,56
20230713,121900,337541660,8030,8030,8030,8030,0
20230713,121800,337541660,8030,8030,8030,8030,100
20230713,121700,336738660,8030,8030,8030,8030,108
20230713,121600,335871420,8020,8020,8020,8020,0
20230713,121500,335871420,8020,8020,8020,8020,0
20230713,121400,335871420,8020,8020,8020,8020,0
20230713,121300,335871420,8020,8020,8020,8020,300
20230713,121200,333465420,8070,8070,8070,8070,0
20230713,121100,333465420,8070,8070,8070,8070,0
20230713,121000,333465420,8070,8070,8070,8070,0
20230713,120900,333465420,8070,8070,8070,8070,0
20230713,120800,333465420,8070,8070,8070,8070,0
20230713,120700,333465420,8070,8070,8070,8070,1
20230713,120600,333457350,7990,7990,7990,7990,0
20230713,120500,333457350,7990,7990,7990,7990,0
20230713,120400,333457350,7990,7990,7990,7990,0
20230713,120300,333457350,7990,7990,7990,7990,0
20230713,120200,333457350,7990,7990,7990,7990,0
20230713,120100,333457350,7990,7990,7990,7990,0
20230713,120000,333457350,7990,7990,7990,7990,0
20230713,115900,333457350,7990,8020,8020,7990,151
20230713,115800,332250770,8080,8080,8080,8080,0
20230713,115700,332250770,8080,8080,8080,8080,0
20230713,115600,332250770,8080,8030,8080,7980,1950
20230713,115500,316635210,8060,8040,8060,8040,14
20230713,115400,316522630,8040,8040,8040,8040,0
20230713,115300,316522630,8040,8010,8040,8000,151
20230713,115200,315314570,8010,8010,8010,8010,0
20230713,115100,315314570,8010,8010,8010,8010,0
20230713,115000,315314570,8010,8010,8010,8010,0
20230713,114900,315314570,8010,8010,8020,8010,164
20230713,114800,314000910,7990,7990,7990,7990,0
20230713,114700,314000910,7990,7990,7990,7990,0
20230713,114600,314000910,7990,8000,8000,7990,722
20230713,114500,308226620,8000,8000,8000,8000,0
20230713,114400,308226620,8000,8000,8000,8000,147
20230713,114300,307050620,8000,8000,8000,8000,150
20230713,114200,305850620,8020,8020,8020,8020,0
20230713,114100,305850620,8020,8020,8020,8020,0
20230713,114000,305850620,8020,8020,8020,8020,3
20230713,113900,305826560,8020,8020,8020,8020,147
20230713,113800,304647620,8050,8050,8050,8050,0
20230713,113700,304647620,8050,8050,8050,8050,0
20230713,113600,304647620,8050,8030,8050,8020,152
20230713,113500,303428520,8000,8000,8000,8000,0
20230713,113400,303428520,8000,8000,8000,8000,0
20230713,113300,303428520,8000,8020,8020,8000,151
20230713,113200,302219480,8050,8050,8050,8050,0
20230713,113100,302219480,8050,8050,8050,8050,2
20230713,113000,302203380,8000,8010,8010,8000,12
20230713,112900,302107370,8000,8020,8020,8000,150
20230713,112800,300906800,8050,8050,8050,8050,0
20230713,112700,300906800,8050,8050,8050,8050,100
20230713,112600,300101800,8050,8050,8050,8000,152
20230713,112500,298885700,8000,8000,8000,8000,0
20230713,112400,298885700,8000,8000,8000,8000,0
20230713,112300,298885700,8000,8060,8060,8000,701
20230713,112200,293276510,8010,8060,8060,8010,151
20230713,112100,292066950,8020,8050,8050,8020,385
20230713,112000,288979100,8050,8050,8050,8050,5
20230713,111900,288938850,8060,8020,8060,8020,152
20230713,111800,287719770,8020,8020,8020,8020,0
20230713,111700,287719770,8020,8020,8020,8020,0
20230713,111600,287719770,8020,8020,8020,8020,150
20230713,111500,286516770,8070,8070,8070,8070,0
20230713,111400,286516770,8070,8070,8070,8070,0
20230713,111300,286516770,8070,8050,8070,8000,2000
20230713,111200,270489170,8030,8080,8100,8000,2151
20230713,111100,253237500,8050,8050,8050,8050,0
20230713,111000,253237500,8050,8050,8050,8050,0
20230713,110900,253237500,8050,8060,8060,8050,150
20230713,110800,252029500,8100,8100,8100,8100,0
20230713,110700,252029500,8100,8100,8100,8100,0
20230713,110600,252029500,8100,8080,8100,8050,152
20230713,110500,250805180,8100,8100,8100,8100,1
20230713,110400,250797080,8110,8100,8110,8100,201
20230713,110300,249168970,8110,8110,8110,8110,0
20230713,110200,249168970,8110,8080,8110,8070,151
20230713,110100,247950350,8110,8110,8110,8110,1
20230713,110000,247942240,8050,8110,8110,8050,365
20230713,105900,244985030,8110,8110,8110,8060,252
20230713,105800,242952890,8130,8130,8130,8130,0
20230713,105700,242952890,8130,8100,8130,8100,1000
20230713,105600,234831140,8100,8070,8100,8070,101
20230713,105500,234016040,8070,8080,8080,8070,150
20230713,105400,232805440,8100,8100,8100,8100,1
20230713,105300,232797340,8070,8070,8070,8070,217
20230713,105200,231046150,8070,8070,8070,8070,0
20230713,105100,231046150,8070,8070,8070,8070,0
20230713,105000,231046150,8070,8070,8070,8070,600
20230713,104900,226204150,8090,8110,8110,8090,551
20230713,104800,221746540,8120,8120,8120,8120,0
20230713,104700,221746540,8120,8130,8130,8120,12
20230713,104600,221649090,8120,8120,8120,8120,343
20230713,104500,218863930,8120,8090,8120,8090,1456
20230713,104400,207056710,8080,8080,8080,8080,0
20230713,104300,207056710,8080,8080,8080,8080,0
20230713,104200,207056710,8080,8080,8080,8080,0
20230713,104100,207056710,8080,8090,8100,8080,589
20230713,104000,202295910,8110,8110,8110,8110,0
20230713,103900,202295910,8110,8110,8110,8090,1154
20230713,103800,192958480,8100,8090,8100,8090,865
20230713,103700,185953980,8060,8080,8080,8060,50
20230713,103600,185550240,8090,8090,8090,8090,0
20230713,103500,185550240,8090,8090,8090,8090,0
20230713,103400,185550240,8090,8090,8090,8090,0
20230713,103300,185550240,8090,8090,8090,8090,0
20230713,103200,185550240,8090,8090,8090,8090,150
20230713,103100,184336740,8100,8100,8100,8100,0
20230713,103000,184336740,8100,8100,8100,8100,1
20230713,102900,184328640,8090,8080,8090,8080,319
20230713,102800,181749430,8090,8070,8090,8070,348
20230713,102700,178941050,8080,8080,8080,8080,0
20230713,102600,178941050,8080,8070,8080,8070,22
20230713,102500,178763490,8070,8080,8080,8070,121
20230713,102400,177786010,8090,8090,8090,8090,0
20230713,102300,177786010,8090,8090,8090,8090,0
20230713,102200,177786010,8090,8090,8090,8090,8
20230713,102100,177721290,8090,8090,8090,8090,0
20230713,102000,177721290,8090,8090,8090,8090,3
20230713,101900,177697020,8090,8090,8090,8090,8
20230713,101800,177632300,8080,8080,8090,8080,428
20230713,101700,174171560,8080,8080,8080,8080,1
20230713,101600,174163480,8030,8070,8070,8030,895
20230713,101500,166964370,8080,8080,8080,8080,0
20230713,101400,166964370,8080,8070,8080,8070,8
20230713,101300,166899740,8070,8070,8070,8070,20
20230713,101200,166738340,8070,8070,8070,8070,150
20230713,101100,165527840,8080,8050,8080,8050,143
20230713,101000,164376610,8050,8050,8050,8050,1
20230713,100900,164368560,8020,8050,8050,8020,626
20230713,100800,159347570,8040,8040,8040,8040,150
20230713,100700,158141570,8050,8050,8050,8050,1
20230713,100600,158133520,8020,8020,8020,8020,1000
20230713,100500,150113520,8040,8040,8040,8040,150
20230713,100400,148907520,8050,8050,8050,8050,0
20230713,100300,148907520,8050,8040,8050,8030,1151
20230713,100200,139661640,8060,8050,8060,8050,158
20230713,100100,138389690,8070,8070,8070,8070,1
20230713,100000,138381620,8050,8050,8050,8050,8
20230713,095900,138317220,8050,8050,8050,8050,371
20230713,095800,135330670,8050,8050,8050,8050,6
20230713,095700,135282370,8060,8060,8060,8060,0
20230713,095600,135282370,8060,8060,8060,8060,19
20230713,095500,135129230,8060,8060,8060,8060,54
20230713,095400,134693990,8060,8060,8060,8060,100
20230713,095300,133887990,8070,8070,8070,8070,0
20230713,095200,133887990,8070,8090,8090,8070,102
20230713,095100,133064570,8080,8080,8080,8080,0
20230713,095000,133064570,8080,8080,8080,8080,0
20230713,094900,133064570,8080,8110,8110,8080,187
20230713,094800,131553340,8080,8080,8080,8080,650
20230713,094700,126301340,8110,8110,8110,8110,5
20230713,094600,126260790,8120,8100,8120,8100,902
20230713,094500,118951620,8090,8040,8090,8040,4247
20230713,094400,84666290,8040,8040,8040,8040,70
20230713,094300,84103490,8040,8040,8040,8040,0
20230713,094200,84103490,8040,8040,8040,8040,37
20230713,094100,83806010,8060,8070,8070,8060,180
20230713,094000,82354540,8070,8070,8070,8070,1
20230713,093900,82346470,8060,8060,8070,8060,17
20230713,093800,82209440,8060,8060,8060,8060,171
20230713,093700,80831180,8060,8060,8060,8060,1
20230713,093600,80823120,8060,8060,8060,8060,1
20230713,093500,80815060,8050,8050,8050,8050,150
20230713,093400,79607560,8070,8070,8070,8070,11
20230713,093300,79518790,8070,8070,8070,8070,0
20230713,093200,79518790,8070,8070,8070,8070,1
20230713,093100,79510720,8060,8070,8070,8060,152
20230713,093000,78285590,8060,8060,8060,8060,0
20230713,092900,78285590,8060,8060,8060,8060,0
20230713,092800,78285590,8060,8030,8060,8030,152
20230713,092700,77064970,8010,8010,8010,8010,0
20230713,092600,77064970,8010,8070,8070,8010,1663
20230713,092500,63716590,8080,8080,8080,8080,150
20230713,092400,62504590,8100,8090,8100,8090,101
20230713,092300,61687490,8090,8100,8100,8090,108
20230713,092200,60812890,8100,8090,8100,8090,118
20230713,092100,59858260,8060,8060,8060,8060,150
20230713,092000,58649260,8060,8060,8060,8060,50
20230713,091900,58246260,8060,8060,8060,8060,0
20230713,091800,58246260,8060,8060,8060,8060,150
20230713,091700,57037260,8100,8090,8100,8050,835
20230713,091600,50275600,8100,8090,8100,8090,1001
20230713,091500,42169860,8050,8010,8090,8010,927
20230713,091400,34710190,8020,8020,8020,8020,0
20230713,091300,34710190,8020,7990,8020,7990,1930
20230713,091200,19272030,7950,7950,7950,7950,0
20230713,091100,19272030,7950,8010,8010,7950,689
20230713,091000,13768920,8010,8010,8010,8010,1
20230713,090900,13760910,8010,8010,8010,8010,34
20230713,090800,13488570,8020,8020,8020,8020,0
20230713,090700,13488570,8020,8020,8020,8020,0
20230713,090600,13488570,8020,8030,8030,8020,601
20230713,090500,8668540,8050,8050,8050,8050,373
20230713,090400,5665890,8050,8050,8050,8050,0
20230713,090300,5665890,8050,8050,8050,8050,1
20230713,090200,5657840,8020,8020,8020,8020,58
20230713,090100,5192680,8010,8010,8010,8010,68
20230713,090000,4648000,8000,8000,8000,8000,581