KissMeData/220100/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,202000,298847800,7760,7760,7760,7760,988
20230717,201900,298847800,7760,7760,7760,7760,0
20230717,201800,298847800,7760,7760,7760,7760,0
20230717,201700,298847800,7760,7760,7760,7760,0
20230717,201600,298847800,7760,7760,7760,7760,0
20230717,201500,298847800,7760,7760,7760,7760,0
20230717,201400,298847800,7760,7760,7760,7760,0
20230717,201300,298847800,7760,7760,7760,7760,0
20230717,201200,298847800,7760,7760,7760,7760,0
20230717,201100,298847800,7760,7760,7760,7760,0
20230717,201000,298847800,7760,7760,7760,7760,0
20230717,200900,298847800,7760,7760,7760,7760,0
20230717,200800,298847800,7760,7760,7760,7760,0
20230717,200700,298847800,7760,7760,7760,7760,0
20230717,200600,298847800,7760,7760,7760,7760,0
20230717,200500,298847800,7760,7760,7760,7760,0
20230717,200400,298847800,7760,7760,7760,7760,0
20230717,200300,298847800,7760,7760,7760,7760,0
20230717,200200,298847800,7760,7760,7760,7760,0
20230717,200100,298847800,7760,7760,7760,7760,0
20230717,200000,298847800,7760,7760,7760,7760,0
20230717,195900,298847800,7760,7760,7760,7760,0
20230717,195800,298847800,7760,7760,7760,7760,0
20230717,195700,298847800,7760,7760,7760,7760,0
20230717,195600,298847800,7760,7760,7760,7760,0
20230717,195500,298847800,7760,7760,7760,7760,0
20230717,195400,298847800,7760,7760,7760,7760,0
20230717,195300,298847800,7760,7760,7760,7760,0
20230717,195200,298847800,7760,7760,7760,7760,0
20230717,195100,298847800,7760,7760,7760,7760,0
20230717,195000,298847800,7760,7760,7760,7760,988
20230717,194900,298847800,7760,7760,7760,7760,0
20230717,194800,298847800,7760,7760,7760,7760,0
20230717,194700,298847800,7760,7760,7760,7760,0
20230717,194600,298847800,7760,7760,7760,7760,0
20230717,194500,298847800,7760,7760,7760,7760,0
20230717,194400,298847800,7760,7760,7760,7760,0
20230717,194300,298847800,7760,7760,7760,7760,0
20230717,194200,298847800,7760,7760,7760,7760,0
20230717,194100,298847800,7760,7760,7760,7760,0
20230717,194000,298847800,7760,7760,7760,7760,0
20230717,193900,298847800,7760,7760,7760,7760,0
20230717,193800,298847800,7760,7760,7760,7760,0
20230717,193700,298847800,7760,7760,7760,7760,0
20230717,193600,298847800,7760,7760,7760,7760,0
20230717,193500,298847800,7760,7760,7760,7760,0
20230717,193400,298847800,7760,7760,7760,7760,0
20230717,193300,298847800,7760,7760,7760,7760,0
20230717,193200,298847800,7760,7760,7760,7760,0
20230717,193100,298847800,7760,7760,7760,7760,0
20230717,193000,298847800,7760,7760,7760,7760,0
20230717,192900,298847800,7760,7760,7760,7760,0
20230717,192800,298847800,7760,7760,7760,7760,0
20230717,192700,298847800,7760,7760,7760,7760,0
20230717,192600,298847800,7760,7760,7760,7760,0
20230717,192500,298847800,7760,7760,7760,7760,0
20230717,192400,298847800,7760,7760,7760,7760,0
20230717,192300,298847800,7760,7760,7760,7760,0
20230717,192200,298847800,7760,7760,7760,7760,0
20230717,192100,298847800,7760,7760,7760,7760,0
20230717,192000,298847800,7760,7760,7760,7760,988
20230717,191900,298847800,7760,7760,7760,7760,0
20230717,191800,298847800,7760,7760,7760,7760,0
20230717,191700,298847800,7760,7760,7760,7760,0
20230717,191600,298847800,7760,7760,7760,7760,0
20230717,191500,298847800,7760,7760,7760,7760,0
20230717,191400,298847800,7760,7760,7760,7760,0
20230717,191300,298847800,7760,7760,7760,7760,0
20230717,191200,298847800,7760,7760,7760,7760,0
20230717,191100,298847800,7760,7760,7760,7760,0
20230717,191000,298847800,7760,7760,7760,7760,0
20230717,190900,298847800,7760,7760,7760,7760,0
20230717,190800,298847800,7760,7760,7760,7760,0
20230717,190700,298847800,7760,7760,7760,7760,0
20230717,190600,298847800,7760,7760,7760,7760,0
20230717,190500,298847800,7760,7760,7760,7760,0
20230717,190400,298847800,7760,7760,7760,7760,0
20230717,190300,298847800,7760,7760,7760,7760,0
20230717,190200,298847800,7760,7760,7760,7760,0
20230717,190100,298847800,7760,7760,7760,7760,0
20230717,190000,298847800,7760,7760,7760,7760,0
20230717,185900,298847800,7760,7760,7760,7760,0
20230717,185800,298847800,7760,7760,7760,7760,0
20230717,185700,298847800,7760,7760,7760,7760,0
20230717,185600,298847800,7760,7760,7760,7760,0
20230717,185500,298847800,7760,7760,7760,7760,0
20230717,185400,298847800,7760,7760,7760,7760,0
20230717,185300,298847800,7760,7760,7760,7760,0
20230717,185200,298847800,7760,7760,7760,7760,0
20230717,185100,298847800,7760,7760,7760,7760,0
20230717,185000,298847800,7760,7760,7760,7760,988
20230717,184900,298847800,7760,7760,7760,7760,0
20230717,184800,298847800,7760,7760,7760,7760,0
20230717,184700,298847800,7760,7760,7760,7760,0
20230717,184600,298847800,7760,7760,7760,7760,0
20230717,184500,298847800,7760,7760,7760,7760,0
20230717,184400,298847800,7760,7760,7760,7760,0
20230717,184300,298847800,7760,7760,7760,7760,0
20230717,184200,298847800,7760,7760,7760,7760,0
20230717,184100,298847800,7760,7760,7760,7760,0
20230717,184000,298847800,7760,7760,7760,7760,0
20230717,183900,298847800,7760,7760,7760,7760,0
20230717,183800,298847800,7760,7760,7760,7760,0
20230717,183700,298847800,7760,7760,7760,7760,0
20230717,183600,298847800,7760,7760,7760,7760,0
20230717,183500,298847800,7760,7760,7760,7760,0
20230717,183400,298847800,7760,7760,7760,7760,0
20230717,183300,298847800,7760,7760,7760,7760,0
20230717,183200,298847800,7760,7760,7760,7760,0
20230717,183100,298847800,7760,7760,7760,7760,0
20230717,183000,298847800,7760,7760,7760,7760,0
20230717,182900,298847800,7760,7760,7760,7760,0
20230717,182800,298847800,7760,7760,7760,7760,0
20230717,182700,298847800,7760,7760,7760,7760,0
20230717,182600,298847800,7760,7760,7760,7760,0
20230717,182500,298847800,7760,7760,7760,7760,0
20230717,182400,298847800,7760,7760,7760,7760,0
20230717,182300,298847800,7760,7760,7760,7760,0
20230717,182200,298847800,7760,7760,7760,7760,0
20230717,182100,298847800,7760,7760,7760,7760,0
20230717,182000,298847800,7760,7760,7760,7760,988
20230717,181900,298847800,7760,7760,7760,7760,0
20230717,181800,298847800,7760,7760,7760,7760,0
20230717,181700,298847800,7760,7760,7760,7760,0
20230717,181600,298847800,7760,7760,7760,7760,0
20230717,181500,298847800,7760,7760,7760,7760,0
20230717,181400,298847800,7760,7760,7760,7760,0
20230717,181300,298847800,7760,7760,7760,7760,0
20230717,181200,298847800,7760,7760,7760,7760,0
20230717,181100,298847800,7760,7760,7760,7760,0
20230717,181000,298847800,7760,7760,7760,7760,0
20230717,180900,298847800,7760,7760,7760,7760,0
20230717,180800,298847800,7760,7760,7760,7760,0
20230717,180700,298847800,7760,7760,7760,7760,0
20230717,180600,298847800,7760,7760,7760,7760,0
20230717,180500,298847800,7760,7760,7760,7760,0
20230717,180400,298847800,7760,7760,7760,7760,0
20230717,180300,298847800,7760,7760,7760,7760,0
20230717,180200,298847800,7760,7760,7760,7760,0
20230717,180100,298847800,7760,7760,7760,7760,0
20230717,180000,298847800,7760,7760,7760,7760,0
20230717,175900,298847800,7760,7760,7760,7760,0
20230717,175800,298847800,7760,7760,7760,7760,0
20230717,175700,298847800,7760,7760,7760,7760,0
20230717,175600,298847800,7760,7760,7760,7760,0
20230717,175500,298847800,7760,7760,7760,7760,0
20230717,175400,298847800,7760,7760,7760,7760,0
20230717,175300,298847800,7760,7760,7760,7760,0
20230717,175200,298847800,7760,7760,7760,7760,0
20230717,175100,298847800,7760,7760,7760,7760,0
20230717,175000,298847800,7760,7760,7760,7760,988
20230717,174900,298847800,7760,7760,7760,7760,0
20230717,174800,298847800,7760,7760,7760,7760,0
20230717,174700,298847800,7760,7760,7760,7760,0
20230717,174600,298847800,7760,7760,7760,7760,0
20230717,174500,298847800,7760,7760,7760,7760,0
20230717,174400,298847800,7760,7760,7760,7760,0
20230717,174300,298847800,7760,7760,7760,7760,0
20230717,174200,298847800,7760,7760,7760,7760,0
20230717,174100,298847800,7760,7760,7760,7760,0
20230717,174000,298847800,7760,7760,7760,7760,0
20230717,173900,298847800,7760,7760,7760,7760,0
20230717,173800,298847800,7760,7760,7760,7760,0
20230717,173700,298847800,7760,7760,7760,7760,0
20230717,173600,298847800,7760,7760,7760,7760,0
20230717,173500,298847800,7760,7760,7760,7760,0
20230717,173400,298847800,7760,7760,7760,7760,0
20230717,173300,298847800,7760,7760,7760,7760,0
20230717,173200,298847800,7760,7760,7760,7760,0
20230717,173100,298847800,7760,7760,7760,7760,0
20230717,173000,298847800,7760,7760,7760,7760,0
20230717,172900,298847800,7760,7760,7760,7760,0
20230717,172800,298847800,7760,7760,7760,7760,0
20230717,172700,298847800,7760,7760,7760,7760,0
20230717,172600,298847800,7760,7760,7760,7760,0
20230717,172500,298847800,7760,7760,7760,7760,0
20230717,172400,298847800,7760,7760,7760,7760,0
20230717,172300,298847800,7760,7760,7760,7760,0
20230717,172200,298847800,7760,7760,7760,7760,0
20230717,172100,298847800,7760,7760,7760,7760,0
20230717,172000,298847800,7760,7760,7760,7760,988
20230717,171900,298847800,7760,7760,7760,7760,0
20230717,171800,298847800,7760,7760,7760,7760,0
20230717,171700,298847800,7760,7760,7760,7760,0
20230717,171600,298847800,7760,7760,7760,7760,0
20230717,171500,298847800,7760,7760,7760,7760,0
20230717,171400,298847800,7760,7760,7760,7760,0
20230717,171300,298847800,7760,7760,7760,7760,0
20230717,171200,298847800,7760,7760,7760,7760,0
20230717,171100,298847800,7760,7760,7760,7760,0
20230717,171000,298847800,7760,7760,7760,7760,0
20230717,170900,298847800,7760,7760,7760,7760,0
20230717,170800,298847800,7760,7760,7760,7760,0
20230717,170700,298847800,7760,7760,7760,7760,0
20230717,170600,298847800,7760,7760,7760,7760,0
20230717,170500,298847800,7760,7760,7760,7760,0
20230717,170400,298847800,7760,7760,7760,7760,0
20230717,170300,298847800,7760,7760,7760,7760,0
20230717,170200,298847800,7760,7760,7760,7760,0
20230717,170100,298847800,7760,7760,7760,7760,0
20230717,170000,298847800,7760,7760,7760,7760,0
20230717,165900,298847800,7760,7760,7760,7760,0
20230717,165800,298847800,7760,7760,7760,7760,0
20230717,165700,298847800,7760,7760,7760,7760,0
20230717,165600,298847800,7760,7760,7760,7760,0
20230717,165500,298847800,7760,7760,7760,7760,0
20230717,165400,298847800,7760,7760,7760,7760,0
20230717,165300,298847800,7760,7760,7760,7760,0
20230717,165200,298847800,7760,7760,7760,7760,0
20230717,165100,298847800,7760,7760,7760,7760,0
20230717,165000,298847800,7760,7760,7760,7760,988
20230717,164900,298847800,7760,7760,7760,7760,0
20230717,164800,298847800,7760,7760,7760,7760,0
20230717,164700,298847800,7760,7760,7760,7760,0
20230717,164600,298847800,7760,7760,7760,7760,0
20230717,164500,298847800,7760,7760,7760,7760,0
20230717,164400,298847800,7760,7760,7760,7760,0
20230717,164300,298847800,7760,7760,7760,7760,0
20230717,164200,298847800,7760,7760,7760,7760,0
20230717,164100,298847800,7760,7760,7760,7760,0
20230717,164000,298847800,7760,7760,7760,7760,0
20230717,163900,298847800,7760,7760,7760,7760,0
20230717,163800,298847800,7760,7760,7760,7760,0
20230717,163700,298847800,7760,7760,7760,7760,0
20230717,163600,298847800,7760,7760,7760,7760,0
20230717,163500,298847800,7760,7760,7760,7760,0
20230717,163400,298847800,7760,7760,7760,7760,0
20230717,163300,298847800,7760,7760,7760,7760,0
20230717,163200,298847800,7760,7760,7760,7760,0
20230717,163100,298847800,7760,7760,7760,7760,0
20230717,163000,298847800,7760,7760,7760,7760,0
20230717,162900,298847800,7760,7760,7760,7760,0
20230717,162800,298847800,7760,7760,7760,7760,0
20230717,162700,298847800,7760,7760,7760,7760,0
20230717,162600,298847800,7760,7760,7760,7760,0
20230717,162500,298847800,7760,7760,7760,7760,0
20230717,162400,298847800,7760,7760,7760,7760,0
20230717,162300,298847800,7760,7760,7760,7760,0
20230717,162200,298847800,7760,7760,7760,7760,0
20230717,162100,298847800,7760,7760,7760,7760,0
20230717,162000,298847800,7760,7760,7760,7760,988
20230717,161900,298847800,7760,7760,7760,7760,0
20230717,161800,298847800,7760,7760,7760,7760,0
20230717,161700,298847800,7760,7760,7760,7760,0
20230717,161600,298847800,7760,7760,7760,7760,0
20230717,161500,298847800,7760,7760,7760,7760,0
20230717,161400,298847800,7760,7760,7760,7760,0
20230717,161300,298847800,7760,7760,7760,7760,0
20230717,161200,298847800,7760,7760,7760,7760,0
20230717,161100,298847800,7760,7760,7760,7760,0
20230717,161000,298847800,7760,7760,7760,7760,0
20230717,160900,298847800,7760,7760,7760,7760,0
20230717,160800,298847800,7760,7760,7760,7760,0
20230717,160700,298847800,7760,7760,7760,7760,0
20230717,160600,298847800,7760,7760,7760,7760,0
20230717,160500,298847800,7760,7760,7760,7760,0
20230717,160400,298847800,7760,7760,7760,7760,0
20230717,160300,298847800,7760,7760,7760,7760,0
20230717,160200,298847800,7760,7760,7760,7760,0
20230717,160100,298847800,7760,7760,7760,7760,0
20230717,160000,298847800,7760,7760,7760,7760,0
20230717,155900,298847800,7760,7760,7760,7760,0
20230717,155800,298847800,7760,7760,7760,7760,0
20230717,155700,298847800,7760,7760,7760,7760,0
20230717,155600,298847800,7760,7760,7760,7760,0
20230717,155500,298847800,7760,7760,7760,7760,0
20230717,155400,298847800,7760,7760,7760,7760,0
20230717,155300,298847800,7760,7760,7760,7760,0
20230717,155200,298847800,7760,7760,7760,7760,0
20230717,155100,298847800,7760,7760,7760,7760,0
20230717,155000,298847800,7760,7760,7760,7760,988
20230717,154900,298847800,7760,7760,7760,7760,0
20230717,154800,298847800,7760,7760,7760,7760,0
20230717,154700,298847800,7760,7760,7760,7760,0
20230717,154600,298847800,7760,7760,7760,7760,0
20230717,154500,298847800,7760,7760,7760,7760,0
20230717,154400,298847800,7760,7760,7760,7760,0
20230717,154300,298847800,7760,7760,7760,7760,0
20230717,154200,298847800,7760,7760,7760,7760,0
20230717,154100,298847800,7760,7760,7760,7760,0
20230717,154000,298847800,7760,7760,7760,7760,0
20230717,153900,298847800,7760,7760,7760,7760,0
20230717,153800,298847800,7760,7760,7760,7760,0
20230717,153700,298847800,7760,7760,7760,7760,0
20230717,153600,298847800,7760,7760,7760,7760,0
20230717,153500,298847800,7760,7760,7760,7760,0
20230717,153400,298847800,7760,7760,7760,7760,0
20230717,153300,298847800,7760,7760,7760,7760,0
20230717,153200,298847800,7760,7760,7760,7760,0
20230717,153100,298847800,7760,7760,7760,7760,0
20230717,153000,298847800,7760,7760,7760,7760,988
20230717,152900,291180920,7760,7760,7760,7760,0
20230717,152800,291180920,7760,7760,7760,7760,0
20230717,152700,291180920,7760,7760,7760,7760,0
20230717,152600,291180920,7760,7760,7760,7760,0
20230717,152500,291180920,7760,7760,7760,7760,0
20230717,152400,291180920,7760,7760,7760,7760,0
20230717,152300,291180920,7760,7760,7760,7760,0
20230717,152200,291180920,7760,7760,7760,7760,0
20230717,152100,291180920,7760,7760,7760,7760,0
20230717,152000,291180920,7760,7760,7760,7760,0
20230717,151900,291180920,7760,7750,7760,7730,615
20230717,151800,286426880,7730,7750,7750,7730,200
20230717,151700,284880850,7750,7750,7750,7750,56
20230717,151600,284446850,7730,7730,7730,7730,0
20230717,151500,284446850,7730,7730,7730,7730,372
20230717,151400,281571290,7750,7750,7750,7750,11
20230717,151300,281486040,7750,7750,7750,7750,0
20230717,151200,281486040,7750,7730,7750,7720,251
20230717,151100,279548260,7750,7750,7750,7750,0
20230717,151000,279548260,7750,7750,7750,7750,0
20230717,150900,279548260,7750,7750,7750,7750,100
20230717,150800,278773260,7750,7750,7750,7750,0
20230717,150700,278773260,7750,7750,7750,7750,0
20230717,150600,278773260,7750,7750,7750,7750,1
20230717,150500,278765510,7720,7740,7740,7720,1072
20230717,150400,270481910,7750,7750,7750,7750,0
20230717,150300,270481910,7750,7750,7750,7750,0
20230717,150200,270481910,7750,7750,7750,7750,0
20230717,150100,270481910,7750,7750,7750,7750,0
20230717,150000,270481910,7750,7750,7750,7750,0
20230717,145900,270481910,7750,7750,7750,7750,0
20230717,145800,270481910,7750,7730,7750,7730,101
20230717,145700,269701160,7750,7750,7750,7750,20
20230717,145600,269546160,7750,7750,7750,7750,0
20230717,145500,269546160,7750,7750,7750,7750,0
20230717,145400,269546160,7750,7750,7750,7750,0
20230717,145300,269546160,7750,7750,7750,7750,0
20230717,145200,269546160,7750,7750,7750,7750,0
20230717,145100,269546160,7750,7750,7750,7750,5
20230717,145000,269507410,7750,7750,7750,7750,0
20230717,144900,269507410,7750,7750,7750,7750,0
20230717,144800,269507410,7750,7750,7750,7750,0
20230717,144700,269507410,7750,7750,7750,7750,0
20230717,144600,269507410,7750,7750,7750,7750,1
20230717,144500,269499660,7730,7730,7730,7730,500
20230717,144400,265634660,7750,7750,7750,7750,0
20230717,144300,265634660,7750,7750,7750,7750,0
20230717,144200,265634660,7750,7750,7750,7750,0
20230717,144100,265634660,7750,7750,7750,7750,0
20230717,144000,265634660,7750,7740,7750,7740,117
20230717,143900,264729070,7750,7750,7750,7750,0
20230717,143800,264729070,7750,7750,7750,7750,0
20230717,143700,264729070,7750,7750,7750,7750,1
20230717,143600,264721320,7740,7740,7740,7740,1114
20230717,143500,256098960,7750,7750,7750,7750,0
20230717,143400,256098960,7750,7750,7750,7750,0
20230717,143300,256098960,7750,7750,7750,7750,0
20230717,143200,256098960,7750,7750,7750,7750,0
20230717,143100,256098960,7750,7750,7750,7750,0
20230717,143000,256098960,7750,7750,7750,7750,0
20230717,142900,256098960,7750,7750,7750,7750,0
20230717,142800,256098960,7750,7750,7750,7750,0
20230717,142700,256098960,7750,7750,7750,7750,0
20230717,142600,256098960,7750,7750,7750,7750,0
20230717,142500,256098960,7750,7750,7750,7750,0
20230717,142400,256098960,7750,7750,7750,7750,8
20230717,142300,256036960,7750,7750,7750,7750,0
20230717,142200,256036960,7750,7750,7750,7750,13
20230717,142100,255936210,7750,7750,7750,7750,0
20230717,142000,255936210,7750,7760,7760,7750,227
20230717,141900,254176690,7750,7760,7760,7750,37
20230717,141800,253889930,7760,7760,7760,7760,0
20230717,141700,253889930,7760,7760,7760,7760,0
20230717,141600,253889930,7760,7760,7760,7760,0
20230717,141500,253889930,7760,7760,7760,7760,0
20230717,141400,253889930,7760,7760,7760,7760,0
20230717,141300,253889930,7760,7760,7760,7760,0
20230717,141200,253889930,7760,7760,7760,7760,0
20230717,141100,253889930,7760,7760,7760,7760,0
20230717,141000,253889930,7760,7760,7760,7760,0
20230717,140900,253889930,7760,7760,7760,7760,0
20230717,140800,253889930,7760,7760,7760,7760,0
20230717,140700,253889930,7760,7760,7760,7760,462
20230717,140600,250304810,7760,7760,7760,7760,0
20230717,140500,250304810,7760,7760,7760,7760,0
20230717,140400,250304810,7760,7760,7760,7760,250
20230717,140300,248364810,7760,7760,7760,7760,0
20230717,140200,248364810,7760,7760,7760,7760,0
20230717,140100,248364810,7760,7760,7760,7760,100
20230717,140000,247588810,7770,7770,7770,7770,0
20230717,135900,247588810,7770,7770,7770,7770,0
20230717,135800,247588810,7770,7770,7770,7770,3
20230717,135700,247565500,7770,7770,7770,7770,0
20230717,135600,247565500,7770,7770,7770,7770,0
20230717,135500,247565500,7770,7770,7770,7770,371
20230717,135400,244682830,7770,7770,7770,7770,100
20230717,135300,243905830,7770,7770,7770,7770,100
20230717,135200,243128830,7780,7780,7780,7780,1
20230717,135100,243121050,7770,7770,7770,7770,200
20230717,135000,241567050,7770,7770,7770,7770,0
20230717,134900,241567050,7770,7770,7770,7770,0
20230717,134800,241567050,7770,7770,7770,7770,0
20230717,134700,241567050,7770,7770,7770,7770,0
20230717,134600,241567050,7770,7770,7770,7770,0
20230717,134500,241567050,7770,7770,7770,7770,0
20230717,134400,241567050,7770,7770,7770,7770,461
20230717,134300,237985080,7750,7750,7750,7750,0
20230717,134200,237985080,7750,7750,7750,7750,0
20230717,134100,237985080,7750,7750,7750,7750,0
20230717,134000,237985080,7750,7750,7750,7750,0
20230717,133900,237985080,7750,7750,7750,7750,0
20230717,133800,237985080,7750,7750,7750,7750,0
20230717,133700,237985080,7750,7750,7750,7750,0
20230717,133600,237985080,7750,7750,7750,7750,294
20230717,133500,235706580,7750,7750,7750,7750,34
20230717,133400,235443080,7730,7730,7730,7730,0
20230717,133300,235443080,7730,7730,7730,7730,0
20230717,133200,235443080,7730,7730,7730,7730,0
20230717,133100,235443080,7730,7730,7730,7730,0
20230717,133000,235443080,7730,7730,7730,7730,0
20230717,132900,235443080,7730,7730,7730,7730,0
20230717,132800,235443080,7730,7730,7730,7730,0
20230717,132700,235443080,7730,7730,7730,7730,0
20230717,132600,235443080,7730,7730,7730,7730,0
20230717,132500,235443080,7730,7730,7730,7730,0
20230717,132400,235443080,7730,7730,7730,7730,0
20230717,132300,235443080,7730,7730,7730,7730,0
20230717,132200,235443080,7730,7730,7730,7730,0
20230717,132100,235443080,7730,7740,7740,7730,11
20230717,132000,235358040,7740,7740,7740,7740,6
20230717,131900,235311600,7740,7740,7740,7740,25
20230717,131800,235118100,7740,7740,7740,7740,420
20230717,131700,231867300,7730,7730,7730,7730,0
20230717,131600,231867300,7730,7740,7740,7730,1890
20230717,131500,217242120,7750,7770,7770,7750,345
20230717,131400,214565720,7770,7770,7770,7770,102
20230717,131300,213773180,7790,7790,7790,7790,0
20230717,131200,213773180,7790,7790,7790,7790,0
20230717,131100,213773180,7790,7770,7790,7770,12
20230717,131000,213679920,7770,7770,7770,7770,0
20230717,130900,213679920,7770,7770,7770,7770,0
20230717,130800,213679920,7770,7770,7770,7770,0
20230717,130700,213679920,7770,7770,7770,7770,0
20230717,130600,213679920,7770,7770,7770,7770,0
20230717,130500,213679920,7770,7770,7770,7770,0
20230717,130400,213679920,7770,7770,7770,7770,0
20230717,130300,213679920,7770,7790,7790,7770,101
20230717,130200,212895130,7770,7770,7770,7770,0
20230717,130100,212895130,7770,7770,7770,7770,0
20230717,130000,212895130,7770,7770,7770,7770,0
20230717,125900,212895130,7770,7770,7770,7770,0
20230717,125800,212895130,7770,7770,7770,7770,0
20230717,125700,212895130,7770,7770,7770,7770,0
20230717,125600,212895130,7770,7770,7770,7770,0
20230717,125500,212895130,7770,7770,7770,7770,125
20230717,125400,211923880,7790,7790,7790,7790,0
20230717,125300,211923880,7790,7790,7790,7790,0
20230717,125200,211923880,7790,7790,7790,7790,0
20230717,125100,211923880,7790,7790,7790,7790,0
20230717,125000,211923880,7790,7790,7790,7790,0
20230717,124900,211923880,7790,7790,7790,7790,0
20230717,124800,211923880,7790,7790,7790,7790,0
20230717,124700,211923880,7790,7790,7790,7790,0
20230717,124600,211923880,7790,7790,7790,7790,0
20230717,124500,211923880,7790,7790,7790,7790,0
20230717,124400,211923880,7790,7790,7790,7790,0
20230717,124300,211923880,7790,7790,7790,7790,0
20230717,124200,211923880,7790,7790,7790,7790,0
20230717,124100,211923880,7790,7790,7790,7790,2
20230717,124000,211908300,7790,7790,7790,7790,0
20230717,123900,211908300,7790,7790,7790,7790,2
20230717,123800,211892720,7790,7790,7790,7790,0
20230717,123700,211892720,7790,7790,7790,7790,0
20230717,123600,211892720,7790,7790,7790,7790,0
20230717,123500,211892720,7790,7790,7790,7790,0
20230717,123400,211892720,7790,7790,7790,7790,0
20230717,123300,211892720,7790,7790,7790,7790,0
20230717,123200,211892720,7790,7790,7790,7790,0
20230717,123100,211892720,7790,7790,7790,7790,0
20230717,123000,211892720,7790,7790,7790,7790,0
20230717,122900,211892720,7790,7790,7790,7790,0
20230717,122800,211892720,7790,7790,7790,7790,0
20230717,122700,211892720,7790,7790,7790,7790,2
20230717,122600,211877140,7760,7760,7760,7760,0
20230717,122500,211877140,7760,7760,7760,7760,30
20230717,122400,211644340,7740,7750,7750,7740,75
20230717,122300,211063560,7740,7740,7740,7740,0
20230717,122200,211063560,7740,7740,7740,7740,0
20230717,122100,211063560,7740,7750,7750,7740,967
20230717,122000,203577820,7750,7770,7770,7750,1887
20230717,121900,188944990,7790,7790,7790,7790,0
20230717,121800,188944990,7790,7790,7790,7790,0
20230717,121700,188944990,7790,7790,7790,7790,2
20230717,121600,188929410,7790,7790,7790,7790,0
20230717,121500,188929410,7790,7790,7790,7790,0
20230717,121400,188929410,7790,7790,7790,7790,0
20230717,121300,188929410,7790,7790,7790,7790,0
20230717,121200,188929410,7790,7790,7790,7790,0
20230717,121100,188929410,7790,7790,7790,7790,0
20230717,121000,188929410,7790,7790,7790,7790,0
20230717,120900,188929410,7790,7790,7790,7790,0
20230717,120800,188929410,7790,7790,7790,7790,0
20230717,120700,188929410,7790,7790,7790,7790,0
20230717,120600,188929410,7790,7790,7790,7790,0
20230717,120500,188929410,7790,7790,7790,7790,0
20230717,120400,188929410,7790,7790,7790,7790,0
20230717,120300,188929410,7790,7790,7790,7790,0
20230717,120200,188929410,7790,7790,7790,7790,0
20230717,120100,188929410,7790,7790,7790,7790,0
20230717,120000,188929410,7790,7790,7790,7790,32
20230717,115900,188680130,7790,7790,7790,7790,0
20230717,115800,188680130,7790,7790,7790,7790,0
20230717,115700,188680130,7790,7790,7790,7790,0
20230717,115600,188680130,7790,7790,7790,7790,0
20230717,115500,188680130,7790,7790,7790,7790,0
20230717,115400,188680130,7790,7790,7790,7790,0
20230717,115300,188680130,7790,7790,7790,7790,0
20230717,115200,188680130,7790,7790,7790,7790,1
20230717,115100,188672340,7750,7750,7750,7750,0
20230717,115000,188672340,7750,7780,7780,7750,1000
20230717,114900,180912480,7790,7790,7790,7790,1
20230717,114800,180904690,7770,7770,7770,7770,1107
20230717,114700,172303300,7770,7770,7770,7770,0
20230717,114600,172303300,7770,7770,7770,7770,193
20230717,114500,170803690,7790,7790,7790,7790,0
20230717,114400,170803690,7790,7790,7790,7790,0
20230717,114300,170803690,7790,7790,7790,7790,39
20230717,114200,170499880,7790,7790,7790,7790,0
20230717,114100,170499880,7790,7790,7790,7790,0
20230717,114000,170499880,7790,7790,7790,7790,0
20230717,113900,170499880,7790,7790,7790,7790,515
20230717,113800,166488030,7790,7790,7790,7790,0
20230717,113700,166488030,7790,7790,7790,7790,0
20230717,113600,166488030,7790,7790,7790,7790,0
20230717,113500,166488030,7790,7790,7790,7790,0
20230717,113400,166488030,7790,7790,7790,7790,0
20230717,113300,166488030,7790,7790,7790,7790,2
20230717,113200,166472450,7770,7770,7770,7770,0
20230717,113100,166472450,7770,7770,7770,7770,0
20230717,113000,166472450,7770,7770,7770,7770,0
20230717,112900,166472450,7770,7770,7770,7770,0
20230717,112800,166472450,7770,7770,7770,7770,0
20230717,112700,166472450,7770,7770,7770,7770,0
20230717,112600,166472450,7770,7770,7770,7770,0
20230717,112500,166472450,7770,7770,7770,7770,0
20230717,112400,166472450,7770,7770,7770,7770,301
20230717,112300,164133680,7760,7770,7770,7760,15
20230717,112200,164017270,7770,7770,7770,7770,0
20230717,112100,164017270,7770,7770,7770,7770,0
20230717,112000,164017270,7770,7770,7770,7770,124
20230717,111900,163053790,7790,7790,7790,7790,0
20230717,111800,163053790,7790,7790,7790,7790,0
20230717,111700,163053790,7790,7790,7790,7790,0
20230717,111600,163053790,7790,7790,7790,7790,10
20230717,111500,162975890,7770,7770,7770,7770,100
20230717,111400,162198890,7750,7750,7750,7750,30
20230717,111300,161966390,7760,7760,7760,7760,0
20230717,111200,161966390,7760,7760,7760,7760,0
20230717,111100,161966390,7760,7760,7760,7760,122
20230717,111000,161019670,7760,7760,7760,7760,0
20230717,110900,161019670,7760,7760,7760,7760,1
20230717,110800,161011910,7760,7760,7760,7760,0
20230717,110700,161011910,7760,7760,7760,7760,0
20230717,110600,161011910,7760,7760,7760,7760,0
20230717,110500,161011910,7760,7790,7790,7760,92
20230717,110400,160297930,7790,7790,7790,7790,6
20230717,110300,160251190,7750,7750,7750,7750,2
20230717,110200,160235690,7750,7750,7750,7750,300
20230717,110100,157910690,7750,7750,7750,7750,0
20230717,110000,157910690,7750,7750,7750,7750,501
20230717,105900,154027940,7750,7740,7750,7740,318
20230717,105800,151565620,7750,7750,7750,7750,0
20230717,105700,151565620,7750,7750,7750,7750,0
20230717,105600,151565620,7750,7750,7750,7750,0
20230717,105500,151565620,7750,7750,7750,7750,0
20230717,105400,151565620,7750,7760,7760,7750,500
20230717,105300,147688620,7740,7740,7740,7740,0
20230717,105200,147688620,7740,7740,7740,7740,0
20230717,105100,147688620,7740,7740,7740,7740,37
20230717,105000,147402240,7740,7740,7740,7740,157
20230717,104900,146187060,7750,7760,7760,7750,842
20230717,104800,139661550,7760,7760,7760,7760,0
20230717,104700,139661550,7760,7780,7780,7760,83
20230717,104600,139017450,7790,7790,7790,7790,0
20230717,104500,139017450,7790,7790,7790,7790,57
20230717,104400,138573420,7790,7770,7790,7730,1151
20230717,104300,129675720,7740,7740,7740,7740,100
20230717,104200,128901720,7740,7730,7750,7730,138
20230717,104100,127833930,7740,7740,7740,7740,210
20230717,104000,126208530,7740,7740,7740,7740,0
20230717,103900,126208530,7740,7750,7750,7740,608
20230717,103800,121502600,7740,7750,7750,7740,1100
20230717,103700,112988570,7750,7750,7750,7750,0
20230717,103600,112988570,7750,7750,7750,7750,198
20230717,103500,111454070,7750,7770,7770,7750,792
20230717,103400,105309860,7780,7790,7790,7780,159
20230717,103300,104072400,7820,7820,7820,7820,0
20230717,103200,104072400,7820,7820,7820,7820,0
20230717,103100,104072400,7820,7820,7820,7820,0
20230717,103000,104072400,7820,7820,7820,7820,0
20230717,102900,104072400,7820,7820,7820,7800,12
20230717,102800,103978580,7820,7800,7820,7800,4
20230717,102700,103947320,7810,7810,7810,7810,20
20230717,102600,103791120,7770,7770,7770,7770,0
20230717,102500,103791120,7770,7770,7770,7770,0
20230717,102400,103791120,7770,7770,7770,7770,0
20230717,102300,103791120,7770,7770,7770,7770,0
20230717,102200,103791120,7770,7770,7770,7770,0
20230717,102100,103791120,7770,7770,7770,7770,0
20230717,102000,103791120,7770,7770,7770,7770,0
20230717,101900,103791120,7770,7780,7780,7770,540
20230717,101800,99595300,7780,7780,7780,7780,0
20230717,101700,99595300,7780,7780,7780,7780,0
20230717,101600,99595300,7780,7780,7780,7780,0
20230717,101500,99595300,7780,7780,7780,7780,0
20230717,101400,99595300,7780,7780,7780,7780,151
20230717,101300,98420520,7780,7780,7780,7780,0
20230717,101200,98420520,7780,7780,7780,7780,0
20230717,101100,98420520,7780,7780,7780,7780,0
20230717,101000,98420520,7780,7780,7780,7780,83
20230717,100900,97774780,7780,7780,7780,7780,0
20230717,100800,97774780,7780,7780,7780,7780,43
20230717,100700,97440240,7780,7780,7780,7780,0
20230717,100600,97440240,7780,7780,7780,7780,134
20230717,100500,96397720,7780,7780,7780,7780,0
20230717,100400,96397720,7780,7780,7780,7780,0
20230717,100300,96397720,7780,7790,7790,7780,70
20230717,100200,95853110,7780,7790,7790,7780,63
20230717,100100,95362950,7780,7780,7780,7780,0
20230717,100000,95362950,7780,7780,7780,7780,0
20230717,095900,95362950,7780,7780,7780,7780,0
20230717,095800,95362950,7780,7780,7780,7780,0
20230717,095700,95362950,7780,7790,7790,7780,500
20230717,095600,91472870,7800,7800,7800,7800,0
20230717,095500,91472870,7800,7830,7830,7800,582
20230717,095400,86933240,7800,7800,7800,7800,65
20230717,095300,86426240,7800,7800,7800,7800,0
20230717,095200,86426240,7800,7800,7800,7800,1
20230717,095100,86418440,7800,7800,7800,7800,0
20230717,095000,86418440,7800,7810,7810,7800,41
20230717,094900,86098630,7800,7790,7800,7780,197
20230717,094800,84562960,7800,7800,7800,7800,0
20230717,094700,84562960,7800,7800,7800,7800,0
20230717,094600,84562960,7800,7800,7800,7800,0
20230717,094500,84562960,7800,7800,7800,7800,100
20230717,094400,83782960,7800,7800,7800,7800,0
20230717,094300,83782960,7800,7800,7800,7800,0
20230717,094200,83782960,7800,7800,7800,7800,1
20230717,094100,83775160,7790,7790,7790,7790,0
20230717,094000,83775160,7790,7790,7790,7790,0
20230717,093900,83775160,7790,7830,7830,7790,964
20230717,093800,76250550,7850,7850,7850,7850,0
20230717,093700,76250550,7850,7850,7850,7850,1
20230717,093600,76242700,7850,7850,7850,7850,0
20230717,093500,76242700,7850,7850,7850,7850,0
20230717,093400,76242700,7850,7850,7850,7850,0
20230717,093300,76242700,7850,7850,7850,7850,300
20230717,093200,73887700,7850,7850,7850,7850,1
20230717,093100,73879850,7850,7850,7850,7850,0
20230717,093000,73879850,7850,7850,7850,7850,10
20230717,092900,73801350,7800,7760,7800,7760,2095
20230717,092800,57486280,7760,7760,7760,7760,1
20230717,092700,57478520,7760,7760,7760,7760,0
20230717,092600,57478520,7760,7760,7760,7760,1
20230717,092500,57470760,7730,7750,7750,7730,1597
20230717,092400,45111930,7750,7750,7750,7750,1
20230717,092300,45104180,7760,7760,7760,7760,12
20230717,092200,45011060,7760,7760,7760,7760,100
20230717,092100,44235060,7760,7760,7760,7760,0
20230717,092000,44235060,7760,7740,7760,7730,30
20230717,091900,44003110,7760,7760,7760,7760,26
20230717,091800,43801350,7720,7720,7720,7720,0
20230717,091700,43801350,7720,7720,7720,7720,0
20230717,091600,43801350,7720,7720,7720,7720,0
20230717,091500,43801350,7720,7720,7720,7720,0
20230717,091400,43801350,7720,7730,7730,7720,10
20230717,091300,43724140,7720,7740,7740,7720,640
20230717,091200,38783030,7770,7770,7770,7770,0
20230717,091100,38783030,7770,7770,7770,7770,13
20230717,091000,38682020,7770,7770,7770,7770,3
20230717,090900,38658710,7770,7770,7770,7770,500
20230717,090800,34773710,7770,7770,7770,7770,5
20230717,090700,34734860,7760,7760,7760,7760,500
20230717,090600,30854860,7700,7770,7770,7700,175
20230717,090500,29503840,7770,7680,7770,7680,457
20230717,090400,25984060,7680,7630,7680,7620,1195
20230717,090300,16864630,7610,7610,7610,7610,0
20230717,090200,16864630,7610,7610,7610,7610,0
20230717,090100,16864630,7610,7710,7710,7610,666
20230717,090000,11763260,7750,7770,7770,7750,1515