KissMeData/083420/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,194600,614335280,8810,8810,8810,8810,732
20230713,194500,614335280,8810,8810,8810,8810,0
20230713,194400,614335280,8810,8810,8810,8810,0
20230713,194300,614335280,8810,8810,8810,8810,0
20230713,194200,614335280,8810,8810,8810,8810,0
20230713,194100,614335280,8810,8810,8810,8810,0
20230713,194000,614335280,8810,8810,8810,8810,0
20230713,193900,614335280,8810,8810,8810,8810,0
20230713,193800,614335280,8810,8810,8810,8810,0
20230713,193700,614335280,8810,8810,8810,8810,0
20230713,193600,614335280,8810,8810,8810,8810,0
20230713,193500,614335280,8810,8810,8810,8810,0
20230713,193400,614335280,8810,8810,8810,8810,0
20230713,193300,614335280,8810,8810,8810,8810,0
20230713,193200,614335280,8810,8810,8810,8810,0
20230713,193100,614335280,8810,8810,8810,8810,0
20230713,193000,614335280,8810,8810,8810,8810,0
20230713,192900,614335280,8810,8810,8810,8810,0
20230713,192800,614335280,8810,8810,8810,8810,0
20230713,192700,614335280,8810,8810,8810,8810,0
20230713,192600,614335280,8810,8810,8810,8810,0
20230713,192500,614335280,8810,8810,8810,8810,0
20230713,192400,614335280,8810,8810,8810,8810,0
20230713,192300,614335280,8810,8810,8810,8810,0
20230713,192200,614335280,8810,8810,8810,8810,0
20230713,192100,614335280,8810,8810,8810,8810,0
20230713,192000,614335280,8810,8810,8810,8810,0
20230713,191900,614335280,8810,8810,8810,8810,0
20230713,191800,614335280,8810,8810,8810,8810,0
20230713,191700,614335280,8810,8810,8810,8810,0
20230713,191600,614335280,8810,8810,8810,8810,732
20230713,191500,614335280,8810,8810,8810,8810,0
20230713,191400,614335280,8810,8810,8810,8810,0
20230713,191300,614335280,8810,8810,8810,8810,0
20230713,191200,614335280,8810,8810,8810,8810,0
20230713,191100,614335280,8810,8810,8810,8810,0
20230713,191000,614335280,8810,8810,8810,8810,0
20230713,190900,614335280,8810,8810,8810,8810,0
20230713,190800,614335280,8810,8810,8810,8810,0
20230713,190700,614335280,8810,8810,8810,8810,0
20230713,190600,614335280,8810,8810,8810,8810,0
20230713,190500,614335280,8810,8810,8810,8810,0
20230713,190400,614335280,8810,8810,8810,8810,0
20230713,190300,614335280,8810,8810,8810,8810,0
20230713,190200,614335280,8810,8810,8810,8810,0
20230713,190100,614335280,8810,8810,8810,8810,0
20230713,190000,614335280,8810,8810,8810,8810,0
20230713,185900,614335280,8810,8810,8810,8810,0
20230713,185800,614335280,8810,8810,8810,8810,0
20230713,185700,614335280,8810,8810,8810,8810,0
20230713,185600,614335280,8810,8810,8810,8810,0
20230713,185500,614335280,8810,8810,8810,8810,0
20230713,185400,614335280,8810,8810,8810,8810,0
20230713,185300,614335280,8810,8810,8810,8810,0
20230713,185200,614335280,8810,8810,8810,8810,0
20230713,185100,614335280,8810,8810,8810,8810,0
20230713,185000,614335280,8810,8810,8810,8810,0
20230713,184900,614335280,8810,8810,8810,8810,0
20230713,184800,614335280,8810,8810,8810,8810,0
20230713,184700,614335280,8810,8810,8810,8810,0
20230713,184600,614335280,8810,8810,8810,8810,732
20230713,184500,614335280,8810,8810,8810,8810,0
20230713,184400,614335280,8810,8810,8810,8810,0
20230713,184300,614335280,8810,8810,8810,8810,0
20230713,184200,614335280,8810,8810,8810,8810,0
20230713,184100,614335280,8810,8810,8810,8810,0
20230713,184000,614335280,8810,8810,8810,8810,0
20230713,183900,614335280,8810,8810,8810,8810,0
20230713,183800,614335280,8810,8810,8810,8810,0
20230713,183700,614335280,8810,8810,8810,8810,0
20230713,183600,614335280,8810,8810,8810,8810,0
20230713,183500,614335280,8810,8810,8810,8810,0
20230713,183400,614335280,8810,8810,8810,8810,0
20230713,183300,614335280,8810,8810,8810,8810,0
20230713,183200,614335280,8810,8810,8810,8810,0
20230713,183100,614335280,8810,8810,8810,8810,0
20230713,183000,614335280,8810,8810,8810,8810,0
20230713,182900,614335280,8810,8810,8810,8810,0
20230713,182800,614335280,8810,8810,8810,8810,0
20230713,182700,614335280,8810,8810,8810,8810,0
20230713,182600,614335280,8810,8810,8810,8810,0
20230713,182500,614335280,8810,8810,8810,8810,0
20230713,182400,614335280,8810,8810,8810,8810,0
20230713,182300,614335280,8810,8810,8810,8810,0
20230713,182200,614335280,8810,8810,8810,8810,0
20230713,182100,614335280,8810,8810,8810,8810,0
20230713,182000,614335280,8810,8810,8810,8810,0
20230713,181900,614335280,8810,8810,8810,8810,0
20230713,181800,614335280,8810,8810,8810,8810,0
20230713,181700,614335280,8810,8810,8810,8810,0
20230713,181600,614335280,8810,8810,8810,8810,732
20230713,181500,614335280,8810,8810,8810,8810,0
20230713,181400,614335280,8810,8810,8810,8810,0
20230713,181300,614335280,8810,8810,8810,8810,0
20230713,181200,614335280,8810,8810,8810,8810,0
20230713,181100,614335280,8810,8810,8810,8810,0
20230713,181000,614335280,8810,8810,8810,8810,0
20230713,180900,614335280,8810,8810,8810,8810,0
20230713,180800,614335280,8810,8810,8810,8810,0
20230713,180700,614335280,8810,8810,8810,8810,0
20230713,180600,614335280,8810,8810,8810,8810,0
20230713,180500,614335280,8810,8810,8810,8810,0
20230713,180400,614335280,8810,8810,8810,8810,0
20230713,180300,614335280,8810,8810,8810,8810,0
20230713,180200,614335280,8810,8810,8810,8810,0
20230713,180100,614335280,8810,8810,8810,8810,0
20230713,180000,614335280,8810,8810,8810,8810,0
20230713,175900,614335280,8810,8810,8810,8810,0
20230713,175800,614335280,8810,8810,8810,8810,0
20230713,175700,614335280,8810,8810,8810,8810,0
20230713,175600,614335280,8810,8810,8810,8810,0
20230713,175500,614335280,8810,8810,8810,8810,0
20230713,175400,614335280,8810,8810,8810,8810,0
20230713,175300,614335280,8810,8810,8810,8810,0
20230713,175200,614335280,8810,8810,8810,8810,0
20230713,175100,614335280,8810,8810,8810,8810,0
20230713,175000,614335280,8810,8810,8810,8810,0
20230713,174900,614335280,8810,8810,8810,8810,0
20230713,174800,614335280,8810,8810,8810,8810,0
20230713,174700,614335280,8810,8810,8810,8810,0
20230713,174600,614335280,8810,8810,8810,8810,732
20230713,174500,614335280,8810,8810,8810,8810,0
20230713,174400,614335280,8810,8810,8810,8810,0
20230713,174300,614335280,8810,8810,8810,8810,0
20230713,174200,614335280,8810,8810,8810,8810,0
20230713,174100,614335280,8810,8810,8810,8810,0
20230713,174000,614335280,8810,8810,8810,8810,0
20230713,173900,614335280,8810,8810,8810,8810,0
20230713,173800,614335280,8810,8810,8810,8810,0
20230713,173700,614335280,8810,8810,8810,8810,0
20230713,173600,614335280,8810,8810,8810,8810,0
20230713,173500,614335280,8810,8810,8810,8810,0
20230713,173400,614335280,8810,8810,8810,8810,0
20230713,173300,614335280,8810,8810,8810,8810,0
20230713,173200,614335280,8810,8810,8810,8810,0
20230713,173100,614335280,8810,8810,8810,8810,0
20230713,173000,614335280,8810,8810,8810,8810,0
20230713,172900,614335280,8810,8810,8810,8810,0
20230713,172800,614335280,8810,8810,8810,8810,0
20230713,172700,614335280,8810,8810,8810,8810,0
20230713,172600,614335280,8810,8810,8810,8810,0
20230713,172500,614335280,8810,8810,8810,8810,0
20230713,172400,614335280,8810,8810,8810,8810,0
20230713,172300,614335280,8810,8810,8810,8810,0
20230713,172200,614335280,8810,8810,8810,8810,0
20230713,172100,614335280,8810,8810,8810,8810,0
20230713,172000,614335280,8810,8810,8810,8810,0
20230713,171900,614335280,8810,8810,8810,8810,0
20230713,171800,614335280,8810,8810,8810,8810,0
20230713,171700,614335280,8810,8810,8810,8810,0
20230713,171600,614335280,8810,8810,8810,8810,732
20230713,171500,614335280,8810,8810,8810,8810,0
20230713,171400,614335280,8810,8810,8810,8810,0
20230713,171300,614335280,8810,8810,8810,8810,0
20230713,171200,614335280,8810,8810,8810,8810,0
20230713,171100,614335280,8810,8810,8810,8810,0
20230713,171000,614335280,8810,8810,8810,8810,0
20230713,170900,614335280,8810,8810,8810,8810,0
20230713,170800,614335280,8810,8810,8810,8810,0
20230713,170700,614335280,8810,8810,8810,8810,0
20230713,170600,614335280,8810,8810,8810,8810,0
20230713,170500,614335280,8810,8810,8810,8810,0
20230713,170400,614335280,8810,8810,8810,8810,0
20230713,170300,614335280,8810,8810,8810,8810,0
20230713,170200,614335280,8810,8810,8810,8810,0
20230713,170100,614335280,8810,8810,8810,8810,0
20230713,170000,614335280,8810,8810,8810,8810,0
20230713,165900,614335280,8810,8810,8810,8810,0
20230713,165800,614335280,8810,8810,8810,8810,0
20230713,165700,614335280,8810,8810,8810,8810,0
20230713,165600,614335280,8810,8810,8810,8810,0
20230713,165500,614335280,8810,8810,8810,8810,0
20230713,165400,614335280,8810,8810,8810,8810,0
20230713,165300,614335280,8810,8810,8810,8810,0
20230713,165200,614335280,8810,8810,8810,8810,0
20230713,165100,614335280,8810,8810,8810,8810,0
20230713,165000,614335280,8810,8810,8810,8810,0
20230713,164900,614335280,8810,8810,8810,8810,0
20230713,164800,614335280,8810,8810,8810,8810,0
20230713,164700,614335280,8810,8810,8810,8810,0
20230713,164600,614335280,8810,8810,8810,8810,732
20230713,164500,614335280,8810,8810,8810,8810,0
20230713,164400,614335280,8810,8810,8810,8810,0
20230713,164300,614335280,8810,8810,8810,8810,0
20230713,164200,614335280,8810,8810,8810,8810,0
20230713,164100,614335280,8810,8810,8810,8810,0
20230713,164000,614335280,8810,8810,8810,8810,0
20230713,163900,614335280,8810,8810,8810,8810,0
20230713,163800,614335280,8810,8810,8810,8810,0
20230713,163700,614335280,8810,8810,8810,8810,0
20230713,163600,614335280,8810,8810,8810,8810,0
20230713,163500,614335280,8810,8810,8810,8810,0
20230713,163400,614335280,8810,8810,8810,8810,0
20230713,163300,614335280,8810,8810,8810,8810,0
20230713,163200,614335280,8810,8810,8810,8810,0
20230713,163100,614335280,8810,8810,8810,8810,0
20230713,163000,614335280,8810,8810,8810,8810,0
20230713,162900,614335280,8810,8810,8810,8810,0
20230713,162800,614335280,8810,8810,8810,8810,0
20230713,162700,614335280,8810,8810,8810,8810,0
20230713,162600,614335280,8810,8810,8810,8810,0
20230713,162500,614335280,8810,8810,8810,8810,0
20230713,162400,614335280,8810,8810,8810,8810,0
20230713,162300,614335280,8810,8810,8810,8810,0
20230713,162200,614335280,8810,8810,8810,8810,0
20230713,162100,614335280,8810,8810,8810,8810,0
20230713,162000,614335280,8810,8810,8810,8810,0
20230713,161900,614335280,8810,8810,8810,8810,0
20230713,161800,614335280,8810,8810,8810,8810,0
20230713,161700,614335280,8810,8810,8810,8810,0
20230713,161600,614335280,8810,8810,8810,8810,732
20230713,161500,614335280,8810,8810,8810,8810,0
20230713,161400,614335280,8810,8810,8810,8810,0
20230713,161300,614335280,8810,8810,8810,8810,0
20230713,161200,614335280,8810,8810,8810,8810,0
20230713,161100,614335280,8810,8810,8810,8810,0
20230713,161000,614335280,8810,8810,8810,8810,0
20230713,160900,614335280,8810,8810,8810,8810,0
20230713,160800,614335280,8810,8810,8810,8810,0
20230713,160700,614335280,8810,8810,8810,8810,0
20230713,160600,614335280,8810,8810,8810,8810,0
20230713,160500,614335280,8810,8810,8810,8810,0
20230713,160400,614335280,8810,8810,8810,8810,0
20230713,160300,614335280,8810,8810,8810,8810,0
20230713,160200,614335280,8810,8810,8810,8810,0
20230713,160100,614335280,8810,8810,8810,8810,0
20230713,160000,614335280,8810,8810,8810,8810,0
20230713,155900,614335280,8810,8810,8810,8810,0
20230713,155800,614335280,8810,8810,8810,8810,0
20230713,155700,614335280,8810,8810,8810,8810,0
20230713,155600,614335280,8810,8810,8810,8810,0
20230713,155500,614335280,8810,8810,8810,8810,0
20230713,155400,614335280,8810,8810,8810,8810,0
20230713,155300,614335280,8810,8810,8810,8810,0
20230713,155200,614335280,8810,8810,8810,8810,0
20230713,155100,614335280,8810,8810,8810,8810,0
20230713,155000,614335280,8810,8810,8810,8810,0
20230713,154900,614335280,8810,8810,8810,8810,0
20230713,154800,614335280,8810,8810,8810,8810,0
20230713,154700,614335280,8810,8810,8810,8810,0
20230713,154600,614335280,8810,8810,8810,8810,732
20230713,154500,614335280,8810,8810,8810,8810,0
20230713,154400,614335280,8810,8810,8810,8810,0
20230713,154300,614335280,8810,8810,8810,8810,0
20230713,154200,614335280,8810,8810,8810,8810,0
20230713,154100,614335280,8810,8810,8810,8810,0
20230713,154000,614335280,8810,8810,8810,8810,0
20230713,153900,614335280,8810,8810,8810,8810,0
20230713,153800,614335280,8810,8810,8810,8810,0
20230713,153700,614335280,8810,8810,8810,8810,0
20230713,153600,614335280,8810,8810,8810,8810,0
20230713,153500,614335280,8810,8810,8810,8810,0
20230713,153400,614335280,8810,8810,8810,8810,0
20230713,153300,614335280,8810,8810,8810,8810,0
20230713,153200,614335280,8810,8810,8810,8810,0
20230713,153100,614335280,8810,8810,8810,8810,0
20230713,153000,614335280,8810,8810,8810,8810,732
20230713,152900,607886360,8800,8800,8800,8800,0
20230713,152800,607886360,8800,8800,8800,8800,0
20230713,152700,607886360,8800,8800,8800,8800,0
20230713,152600,607886360,8800,8800,8800,8800,0
20230713,152500,607886360,8800,8800,8800,8800,0
20230713,152400,607886360,8800,8800,8800,8800,0
20230713,152300,607886360,8800,8800,8800,8800,0
20230713,152200,607886360,8800,8800,8800,8800,0
20230713,152100,607886360,8800,8800,8800,8800,0
20230713,152000,607886360,8800,8800,8800,8800,0
20230713,151900,607886360,8800,8800,8800,8800,76
20230713,151800,607217560,8800,8800,8800,8800,487
20230713,151700,602931960,8800,8800,8800,8800,31
20230713,151600,602659160,8800,8800,8800,8800,0
20230713,151500,602659160,8800,8800,8800,8800,0
20230713,151400,602659160,8800,8770,8800,8770,490
20230713,151300,598360330,8770,8770,8770,8770,2
20230713,151200,598342790,8770,8800,8800,8770,60
20230713,151100,597815690,8810,8810,8810,8810,3
20230713,151000,597789260,8810,8810,8810,8810,101
20230713,150900,596899450,8770,8770,8770,8770,0
20230713,150800,596899450,8770,8770,8770,8770,7
20230713,150700,596838060,8770,8770,8770,8770,1
20230713,150600,596829290,8800,8800,8800,8800,717
20230713,150500,590519690,8810,8800,8810,8800,201
20230713,150400,588750880,8800,8800,8800,8800,0
20230713,150300,588750880,8800,8800,8800,8800,0
20230713,150200,588750880,8800,8800,8800,8800,268
20230713,150100,586392480,8800,8800,8800,8800,1
20230713,150000,586383680,8800,8770,8800,8770,14
20230713,145900,586260510,8810,8810,8810,8810,103
20230713,145800,585353080,8810,8770,8810,8770,246
20230713,145700,583186900,8770,8790,8790,8770,342
20230713,145600,580186800,8790,8790,8790,8790,2
20230713,145500,580169220,8790,8790,8790,8790,0
20230713,145400,580169220,8790,8790,8790,8790,0
20230713,145300,580169220,8790,8790,8790,8790,0
20230713,145200,580169220,8790,8790,8790,8790,0
20230713,145100,580169220,8790,8790,8790,8790,0
20230713,145000,580169220,8790,8790,8790,8790,387
20230713,144900,576767490,8760,8760,8760,8760,1
20230713,144800,576758730,8760,8770,8770,8760,30
20230713,144700,576495640,8770,8770,8770,8770,480
20230713,144600,572286040,8770,8770,8770,8770,350
20230713,144500,569216540,8770,8780,8780,8770,245
20230713,144400,567067670,8780,8790,8790,8770,219
20230713,144300,565144410,8790,8790,8790,8790,1
20230713,144200,565135620,8800,8800,8800,8790,29
20230713,144100,564880430,8800,8800,8800,8800,23
20230713,144000,564678030,8800,8800,8800,8800,15
20230713,143900,564546030,8800,8800,8800,8800,0
20230713,143800,564546030,8800,8800,8800,8800,1
20230713,143700,564537230,8800,8800,8800,8800,0
20230713,143600,564537230,8800,8800,8800,8800,0
20230713,143500,564537230,8800,8800,8800,8800,0
20230713,143400,564537230,8800,8800,8800,8800,0
20230713,143300,564537230,8800,8790,8800,8790,1047
20230713,143200,555334080,8790,8790,8790,8790,4
20230713,143100,555298920,8770,8770,8770,8770,0
20230713,143000,555298920,8770,8770,8770,8770,700
20230713,142900,549159920,8770,8780,8780,8770,1000
20230713,142800,540389880,8780,8780,8780,8780,0
20230713,142700,540389880,8780,8780,8780,8780,55
20230713,142600,539906980,8780,8790,8790,8770,1455
20230713,142500,527132160,8800,8800,8800,8800,0
20230713,142400,527132160,8800,8790,8800,8790,61
20230713,142300,526595950,8790,8790,8790,8790,0
20230713,142200,526595950,8790,8790,8790,8790,41
20230713,142100,526235560,8790,8820,8820,8790,1020
20230713,142000,517269150,8800,8800,8800,8800,0
20230713,141900,517269150,8800,8800,8800,8800,10
20230713,141800,517181150,8790,8790,8790,8790,0
20230713,141700,517181150,8790,8790,8790,8790,0
20230713,141600,517181150,8790,8790,8790,8790,0
20230713,141500,517181150,8790,8790,8790,8790,70
20230713,141400,516565850,8790,8790,8790,8790,0
20230713,141300,516565850,8790,8790,8790,8790,0
20230713,141200,516565850,8790,8790,8790,8790,5
20230713,141100,516521900,8790,8800,8800,8790,200
20230713,141000,514763610,8830,8830,8830,8830,0
20230713,140900,514763610,8830,8800,8830,8800,2
20230713,140800,514745980,8790,8790,8790,8790,0
20230713,140700,514745980,8790,8790,8790,8790,0
20230713,140600,514745980,8790,8790,8790,8790,200
20230713,140500,512987980,8830,8790,8830,8790,3
20230713,140400,512961570,8790,8790,8790,8790,0
20230713,140300,512961570,8790,8790,8790,8790,500
20230713,140200,508566570,8790,8810,8810,8790,416
20230713,140100,504908890,8820,8820,8820,8820,11
20230713,140000,504811870,8830,8830,8830,8830,0
20230713,135900,504811870,8830,8830,8830,8830,0
20230713,135800,504811870,8830,8830,8830,8830,1
20230713,135700,504803040,8800,8800,8800,8800,5
20230713,135600,504759040,8830,8830,8830,8830,1
20230713,135500,504750210,8830,8810,8830,8810,1140
20230713,135400,494706210,8790,8800,8800,8790,2
20230713,135300,494688620,8810,8810,8810,8810,60
20230713,135200,494160020,8810,8810,8810,8810,1
20230713,135100,494151210,8810,8810,8810,8810,2
20230713,135000,494133590,8810,8810,8810,8810,0
20230713,134900,494133590,8810,8810,8810,8790,224
20230713,134800,492162780,8800,8800,8800,8800,0
20230713,134700,492162780,8800,8800,8800,8800,50
20230713,134600,491722780,8800,8830,8830,8800,51
20230713,134500,491273870,8830,8830,8830,8830,1
20230713,134400,491265040,8800,8800,8800,8800,4
20230713,134300,491229840,8840,8820,8840,8820,45
20230713,134200,490832650,8840,8840,8840,8840,0
20230713,134100,490832650,8840,8840,8840,8840,0
20230713,134000,490832650,8840,8840,8840,8840,0
20230713,133900,490832650,8840,8840,8840,8840,0
20230713,133800,490832650,8840,8840,8840,8840,0
20230713,133700,490832650,8840,8840,8840,8840,0
20230713,133600,490832650,8840,8840,8840,8840,0
20230713,133500,490832650,8840,8840,8840,8840,5
20230713,133400,490788450,8840,8820,8840,8820,44
20230713,133300,490400280,8820,8820,8820,8820,13
20230713,133200,490285620,8820,8820,8820,8820,14
20230713,133100,490162140,8820,8820,8820,8820,14
20230713,133000,490038660,8820,8820,8820,8820,42
20230713,132900,489668220,8820,8790,8820,8780,2199
20230713,132800,470359050,8820,8790,8820,8790,20
20230713,132700,470182750,8820,8820,8820,8790,135
20230713,132600,468995740,8820,8820,8820,8820,14
20230713,132500,468872260,8820,8820,8820,8790,29
20230713,132400,468616780,8820,8790,8820,8790,744
20230713,132300,462067360,8830,8830,8830,8830,0
20230713,132200,462067360,8830,8830,8830,8830,21
20230713,132100,461881930,8830,8800,8830,8800,11
20230713,132000,461784830,8790,8790,8790,8790,0
20230713,131900,461784830,8790,8790,8790,8790,32
20230713,131800,461503550,8830,8800,8830,8800,83
20230713,131700,460772490,8830,8830,8830,8830,1
20230713,131600,460763660,8840,8840,8840,8840,12
20230713,131500,460657580,8840,8790,8840,8790,19
20230713,131400,460489770,8840,8790,8840,8790,95
20230713,131300,459651670,8780,8780,8780,8780,0
20230713,131200,459651670,8780,8780,8780,8780,0
20230713,131100,459651670,8780,8790,8830,8780,213
20230713,131000,457779400,8840,8840,8840,8840,1
20230713,130900,457770560,8840,8840,8840,8840,0
20230713,130800,457770560,8840,8840,8840,8840,1
20230713,130700,457761720,8850,8850,8850,8850,0
20230713,130600,457761720,8850,8850,8850,8850,30
20230713,130500,457496220,8850,8820,8850,8820,2
20230713,130400,457478550,8820,8820,8820,8780,1152
20230713,130300,447361310,8820,8790,8830,8790,532
20230713,130200,442682370,8850,8850,8850,8790,313
20230713,130100,439925770,8810,8790,8810,8790,20
20230713,130000,439749950,8790,8790,8790,8790,32
20230713,125900,439468670,8790,8790,8790,8790,5
20230713,125800,439424720,8790,8790,8790,8790,96
20230713,125700,438580880,8790,8810,8810,8780,44
20230713,125600,438194080,8810,8790,8810,8780,641
20230713,125500,432563490,8800,8830,8830,8800,103
20230713,125400,431656190,8860,8840,8860,8840,114
20230713,125300,430646680,8830,8830,8830,8830,0
20230713,125200,430646680,8830,8830,8830,8830,41
20230713,125100,430284650,8830,8830,8830,8830,10
20230713,125000,430196350,8770,8770,8770,8770,0
20230713,124900,430196350,8770,8780,8780,8770,1689
20230713,124800,415367430,8790,8790,8790,8790,218
20230713,124700,413451210,8790,8800,8800,8790,586
20230713,124600,408300240,8800,8800,8800,8800,0
20230713,124500,408300240,8800,8800,8800,8800,1525
20230713,124400,394880240,8840,8840,8840,8810,122
20230713,124300,393802060,8840,8820,8840,8810,17
20230713,124200,393651830,8820,8820,8820,8820,99
20230713,124100,392778650,8810,8810,8810,8810,0
20230713,124000,392778650,8810,8810,8810,8810,0
20230713,123900,392778650,8810,8810,8810,8810,0
20230713,123800,392778650,8810,8810,8810,8810,5
20230713,123700,392734600,8830,8830,8830,8830,78
20230713,123600,392045860,8800,8800,8800,8800,7
20230713,123500,391984260,8830,8830,8830,8830,3
20230713,123400,391957770,8800,8810,8810,8800,1162
20230713,123300,381732160,8810,8820,8820,8810,712
20230713,123200,375457460,8820,8820,8820,8820,690
20230713,123100,369371660,8850,8850,8850,8850,0
20230713,123000,369371660,8850,8850,8850,8850,0
20230713,122900,369371660,8850,8850,8850,8850,1
20230713,122800,369362810,8830,8830,8830,8830,211
20230713,122700,367499680,8830,8830,8830,8830,84
20230713,122600,366757960,8830,8830,8830,8830,517
20230713,122500,362192850,8870,8870,8870,8870,0
20230713,122400,362192850,8870,8850,8870,8850,10
20230713,122300,362104170,8850,8850,8850,8850,0
20230713,122200,362104170,8850,8850,8850,8850,0
20230713,122100,362104170,8850,8840,8850,8840,203
20230713,122000,360309640,8830,8830,8830,8830,0
20230713,121900,360309640,8830,8830,8830,8830,0
20230713,121800,360309640,8830,8820,8830,8810,505
20230713,121700,355859200,8830,8830,8830,8830,0
20230713,121600,355859200,8830,8830,8830,8830,56
20230713,121500,355364720,8840,8840,8840,8840,0
20230713,121400,355364720,8840,8840,8840,8840,0
20230713,121300,355364720,8840,8840,8840,8840,0
20230713,121200,355364720,8840,8840,8840,8840,0
20230713,121100,355364720,8840,8840,8840,8840,0
20230713,121000,355364720,8840,8840,8840,8840,0
20230713,120900,355364720,8840,8840,8840,8840,0
20230713,120800,355364720,8840,8840,8840,8840,117
20230713,120700,354330440,8850,8850,8850,8850,17
20230713,120600,354179990,8880,8880,8880,8880,0
20230713,120500,354179990,8880,8880,8880,8880,0
20230713,120400,354179990,8880,8870,8880,8870,174
20230713,120300,352635890,8870,8870,8870,8870,0
20230713,120200,352635890,8870,8870,8870,8870,0
20230713,120100,352635890,8870,8870,8870,8870,51
20230713,120000,352183520,8870,8870,8870,8870,0
20230713,115900,352183520,8870,8870,8870,8870,2
20230713,115800,352165780,8880,8880,8880,8880,0
20230713,115700,352165780,8880,8870,8880,8870,103
20230713,115600,351251690,8870,8870,8870,8870,10
20230713,115500,351162990,8870,8870,8870,8870,1
20230713,115400,351154120,8870,8870,8870,8870,2
20230713,115300,351136380,8870,8870,8880,8870,88
20230713,115200,350355310,8870,8870,8870,8870,0
20230713,115100,350355310,8870,8870,8870,8870,50
20230713,115000,349911810,8870,8870,8870,8870,1
20230713,114900,349902940,8870,8870,8870,8870,0
20230713,114800,349902940,8870,8870,8870,8870,48
20230713,114700,349477180,8830,8830,8830,8830,0
20230713,114600,349477180,8830,8830,8830,8830,0
20230713,114500,349477180,8830,8830,8830,8830,0
20230713,114400,349477180,8830,8830,8830,8830,28
20230713,114300,349229940,8880,8880,8880,8880,0
20230713,114200,349229940,8880,8880,8880,8880,11
20230713,114100,349132260,8830,8830,8830,8830,0
20230713,114000,349132260,8830,8830,8830,8830,0
20230713,113900,349132260,8830,8830,8830,8830,3
20230713,113800,349105770,8800,8800,8800,8800,0
20230713,113700,349105770,8800,8800,8800,8800,0
20230713,113600,349105770,8800,8880,8880,8800,17525
20230713,113500,194812060,8880,8890,8890,8880,78
20230713,113400,194119380,8910,8910,8910,8910,3
20230713,113300,194092650,8910,8910,8910,8910,1
20230713,113200,194083740,8910,8910,8910,8910,0
20230713,113100,194083740,8910,8910,8910,8910,1
20230713,113000,194074830,8900,8900,8900,8900,0
20230713,112900,194074830,8900,8900,8900,8900,0
20230713,112800,194074830,8900,8900,8900,8900,44
20230713,112700,193683230,8900,8900,8900,8900,69
20230713,112600,193069130,8900,8900,8900,8900,0
20230713,112500,193069130,8900,8900,8900,8900,0
20230713,112400,193069130,8900,8900,8900,8900,0
20230713,112300,193069130,8900,8890,8900,8890,639
20230713,112200,187382100,8890,8890,8890,8890,9
20230713,112100,187302090,8890,8890,8890,8890,1
20230713,112000,187293200,8900,8900,8900,8900,35
20230713,111900,186981700,8900,8900,8900,8900,36
20230713,111800,186661300,8900,8900,8900,8900,68
20230713,111700,186056100,8900,8900,8900,8900,0
20230713,111600,186056100,8900,8900,8900,8900,1
20230713,111500,186047200,8900,8900,8900,8900,0
20230713,111400,186047200,8900,8900,8900,8900,0
20230713,111300,186047200,8900,8900,8900,8900,105
20230713,111200,185112700,8920,8920,8920,8920,0
20230713,111100,185112700,8920,8920,8920,8920,0
20230713,111000,185112700,8920,8920,8920,8920,1
20230713,110900,185103780,8920,8920,8920,8920,0
20230713,110800,185103780,8920,8920,8920,8920,25
20230713,110700,184880780,8920,8910,8920,8910,40
20230713,110600,184524280,8920,8920,8920,8920,0
20230713,110500,184524280,8920,8920,8920,8920,7
20230713,110400,184461840,8920,8920,8920,8920,3
20230713,110300,184435080,8930,8930,8930,8930,0
20230713,110200,184435080,8930,8930,8930,8930,0
20230713,110100,184435080,8930,8930,8930,8930,34
20230713,110000,184131460,8930,8930,8930,8930,0
20230713,105900,184131460,8930,8930,8930,8930,0
20230713,105800,184131460,8930,8920,8930,8920,100
20230713,105700,183238680,8930,8930,8930,8930,0
20230713,105600,183238680,8930,8930,8930,8930,0
20230713,105500,183238680,8930,8930,8930,8930,0
20230713,105400,183238680,8930,8930,8930,8930,0
20230713,105300,183238680,8930,8930,8930,8930,0
20230713,105200,183238680,8930,8930,8930,8930,1159
20230713,105100,172888810,8930,8930,8930,8930,50
20230713,105000,172442310,8920,8920,8920,8920,177
20230713,104900,170863470,8910,8910,8910,8910,1
20230713,104800,170854560,8910,8910,8910,8910,1
20230713,104700,170845650,8910,8910,8910,8910,10
20230713,104600,170756550,8910,8910,8910,8910,0
20230713,104500,170756550,8910,8890,8910,8890,477
20230713,104400,166509980,8880,8880,8880,8880,0
20230713,104300,166509980,8880,8880,8880,8880,0
20230713,104200,166509980,8880,8880,8880,8880,0
20230713,104100,166509980,8880,8880,8880,8880,0
20230713,104000,166509980,8880,8890,8890,8880,83
20230713,103900,165772930,8880,8880,8880,8880,0
20230713,103800,165772930,8880,8880,8880,8880,0
20230713,103700,165772930,8880,8880,8880,8880,10
20230713,103600,165684130,8890,8890,8890,8890,0
20230713,103500,165684130,8890,8890,8890,8890,36
20230713,103400,165364090,8890,8890,8890,8890,101
20230713,103300,164466200,8910,8910,8910,8910,0
20230713,103200,164466200,8910,8910,8910,8910,1
20230713,103100,164457290,8880,8880,8880,8880,0
20230713,103000,164457290,8880,8880,8880,8880,10
20230713,102900,164368490,8880,8880,8880,8880,0
20230713,102800,164368490,8880,8880,8880,8880,50
20230713,102700,163924490,8880,8880,8880,8880,50
20230713,102600,163480490,8910,8910,8910,8910,0
20230713,102500,163480490,8910,8910,8910,8910,0
20230713,102400,163480490,8910,8910,8910,8910,0
20230713,102300,163480490,8910,8910,8910,8910,0
20230713,102200,163480490,8910,8910,8910,8910,0
20230713,102100,163480490,8910,8910,8910,8910,1
20230713,102000,163471580,8910,8910,8910,8910,21
20230713,101900,163284470,8880,8880,8880,8880,6
20230713,101800,163231190,8890,8890,8890,8890,5
20230713,101700,163186740,8890,8890,8890,8890,10
20230713,101600,163097840,8890,8910,8910,8890,52
20230713,101500,162635540,8890,8890,8890,8890,0
20230713,101400,162635540,8890,8890,8890,8890,10
20230713,101300,162546640,8900,8900,8900,8900,46
20230713,101200,162137240,8860,8860,8860,8860,0
20230713,101100,162137240,8860,8880,8880,8860,60
20230713,101000,161604950,8900,8900,8900,8900,79
20230713,100900,160901850,8930,8920,8930,8920,20
20230713,100800,160723420,8920,8920,8920,8920,121
20230713,100700,159644100,8920,8920,8920,8920,112
20230713,100600,158645060,8900,8900,8900,8900,0
20230713,100500,158645060,8900,8900,8900,8900,82
20230713,100400,157915260,8900,8890,8930,8890,1201
20230713,100300,147201980,8870,8890,8890,8870,50
20230713,100200,146758290,8900,8920,8920,8900,129
20230713,100100,145609930,8920,8920,8920,8920,230
20230713,100000,143558330,8920,8920,8920,8920,168
20230713,095900,142059770,8930,8920,8930,8920,483
20230713,095800,137751250,8910,8900,8910,8900,148
20230713,095700,136432670,8910,8910,8910,8910,1
20230713,095600,136423760,8910,8910,8910,8910,167
20230713,095500,134935790,8910,8920,8930,8910,61
20230713,095400,134392100,8920,8930,8930,8920,6
20230713,095300,134338530,8910,8920,8920,8910,41
20230713,095200,133973030,8930,8920,8930,8920,51
20230713,095100,133517910,8930,8930,8930,8930,0
20230713,095000,133517910,8930,8930,8930,8930,52
20230713,094900,133053550,8930,8930,8930,8930,0
20230713,094800,133053550,8930,8930,8930,8930,0
20230713,094700,133053550,8930,8930,8930,8930,1
20230713,094600,133044620,8940,8940,8940,8940,289
20230713,094500,130460960,8940,8940,8940,8940,1
20230713,094400,130452020,8940,8900,8940,8900,553
20230713,094300,125517430,8930,8910,8930,8910,175
20230713,094200,123955110,8910,8910,8910,8910,0
20230713,094100,123955110,8910,8910,8910,8910,2
20230713,094000,123937290,8910,8910,8910,8910,65
20230713,093900,123358140,8910,8910,8910,8910,0
20230713,093800,123358140,8910,8910,8910,8910,10
20230713,093700,123269040,8900,8910,8910,8900,11
20230713,093600,123171130,8900,8900,8900,8890,320
20230713,093500,120323140,8900,8900,8900,8900,0
20230713,093400,120323140,8900,8900,8900,8900,1
20230713,093300,120314240,8860,8860,8860,8860,100
20230713,093200,119428240,8860,8890,8890,8860,6
20230713,093100,119375040,8890,8890,8890,8890,0
20230713,093000,119375040,8890,8890,8890,8890,17
20230713,092900,119223910,8890,8890,8890,8890,332
20230713,092800,116272430,8890,8890,8890,8890,200
20230713,092700,114494430,8890,8890,8900,8860,36
20230713,092600,114174830,8890,8890,8890,8890,39
20230713,092500,113828120,8890,8890,8890,8890,12
20230713,092400,113721440,8890,8890,8890,8890,102
20230713,092300,112814660,8900,8870,8900,8870,1050
20230713,092200,103480810,8870,8870,8870,8870,245
20230713,092100,101307660,8860,8840,8860,8840,3270
20230713,092000,72354180,8810,8810,8810,8810,560
20230713,091900,67420580,8810,8810,8810,8810,1000
20230713,091800,58610580,8850,8850,8850,8850,50
20230713,091700,58168080,8840,8840,8840,8840,0
20230713,091600,58168080,8840,8810,8840,8810,51
20230713,091500,57718740,8800,8800,8800,8800,188
20230713,091400,56064340,8800,8800,8800,8800,66
20230713,091300,55483540,8800,8800,8800,8800,1010
20230713,091200,46595540,8800,8810,8810,8800,82
20230713,091100,45873840,8800,8800,8800,8800,13
20230713,091000,45759440,8800,8810,8810,8800,290
20230713,090900,43206930,8800,8810,8810,8800,1000
20230713,090800,34403920,8810,8810,8810,8810,1
20230713,090700,34395110,8860,8800,8860,8800,22
20230713,090600,34200400,8850,8780,8850,8780,27
20230713,090500,33962420,8790,8790,8790,8790,152
20230713,090400,32626340,8800,8870,8870,8800,144
20230713,090300,31352690,8890,8870,8890,8870,11
20230713,090200,31255100,8800,8800,8850,8800,2565
20230713,090100,8682600,8800,8800,8800,8800,1
20230713,090000,8673800,8800,8800,8850,8800,985