KissMeData/413630/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,210200,95287655,2205,2185,2205,2185,42
20230712,210100,95287655,2205,2205,2205,2205,0
20230712,210000,95287655,2205,2205,2205,2205,0
20230712,205900,95287655,2205,2205,2205,2205,0
20230712,205800,95287655,2205,2205,2205,2205,0
20230712,205700,95287655,2205,2205,2205,2205,0
20230712,205600,95287655,2205,2205,2205,2205,0
20230712,205500,95287655,2205,2205,2205,2205,0
20230712,205400,95287655,2205,2205,2205,2205,0
20230712,205300,95287655,2205,2205,2205,2205,0
20230712,205200,95287655,2205,2205,2205,2205,0
20230712,205100,95287655,2205,2205,2205,2205,0
20230712,205000,95287655,2205,2205,2205,2205,0
20230712,204900,95287655,2205,2205,2205,2205,0
20230712,204800,95287655,2205,2205,2205,2205,0
20230712,204700,95287655,2205,2205,2205,2205,0
20230712,204600,95287655,2205,2205,2205,2205,0
20230712,204500,95287655,2205,2205,2205,2205,0
20230712,204400,95287655,2205,2205,2205,2205,0
20230712,204300,95287655,2205,2205,2205,2205,0
20230712,204200,95287655,2205,2205,2205,2205,0
20230712,204100,95287655,2205,2205,2205,2205,0
20230712,204000,95287655,2205,2205,2205,2205,0
20230712,203900,95287655,2205,2205,2205,2205,0
20230712,203800,95287655,2205,2205,2205,2205,0
20230712,203700,95287655,2205,2205,2205,2205,0
20230712,203600,95287655,2205,2205,2205,2205,0
20230712,203500,95287655,2205,2205,2205,2205,0
20230712,203400,95287655,2205,2205,2205,2205,0
20230712,203300,95287655,2205,2205,2205,2205,0
20230712,203200,95287655,2205,2185,2205,2185,42
20230712,203100,95287655,2205,2205,2205,2205,0
20230712,203000,95287655,2205,2205,2205,2205,0
20230712,202900,95287655,2205,2205,2205,2205,0
20230712,202800,95287655,2205,2205,2205,2205,0
20230712,202700,95287655,2205,2205,2205,2205,0
20230712,202600,95287655,2205,2205,2205,2205,0
20230712,202500,95287655,2205,2205,2205,2205,0
20230712,202400,95287655,2205,2205,2205,2205,0
20230712,202300,95287655,2205,2205,2205,2205,0
20230712,202200,95287655,2205,2205,2205,2205,0
20230712,202100,95287655,2205,2205,2205,2205,0
20230712,202000,95287655,2205,2205,2205,2205,0
20230712,201900,95287655,2205,2205,2205,2205,0
20230712,201800,95287655,2205,2205,2205,2205,0
20230712,201700,95287655,2205,2205,2205,2205,0
20230712,201600,95287655,2205,2205,2205,2205,0
20230712,201500,95287655,2205,2205,2205,2205,0
20230712,201400,95287655,2205,2205,2205,2205,0
20230712,201300,95287655,2205,2205,2205,2205,0
20230712,201200,95287655,2205,2205,2205,2205,0
20230712,201100,95287655,2205,2205,2205,2205,0
20230712,201000,95287655,2205,2205,2205,2205,0
20230712,200900,95287655,2205,2205,2205,2205,0
20230712,200800,95287655,2205,2205,2205,2205,0
20230712,200700,95287655,2205,2205,2205,2205,0
20230712,200600,95287655,2205,2205,2205,2205,0
20230712,200500,95287655,2205,2205,2205,2205,0
20230712,200400,95287655,2205,2205,2205,2205,0
20230712,200300,95287655,2205,2205,2205,2205,0
20230712,200200,95287655,2205,2185,2205,2185,42
20230712,200100,95287655,2205,2205,2205,2205,0
20230712,200000,95287655,2205,2205,2205,2205,0
20230712,195900,95287655,2205,2205,2205,2205,0
20230712,195800,95287655,2205,2205,2205,2205,0
20230712,195700,95287655,2205,2205,2205,2205,0
20230712,195600,95287655,2205,2205,2205,2205,0
20230712,195500,95287655,2205,2205,2205,2205,0
20230712,195400,95287655,2205,2205,2205,2205,0
20230712,195300,95287655,2205,2205,2205,2205,0
20230712,195200,95287655,2205,2205,2205,2205,0
20230712,195100,95287655,2205,2205,2205,2205,0
20230712,195000,95287655,2205,2205,2205,2205,0
20230712,194900,95287655,2205,2205,2205,2205,0
20230712,194800,95287655,2205,2205,2205,2205,0
20230712,194700,95287655,2205,2205,2205,2205,0
20230712,194600,95287655,2205,2205,2205,2205,0
20230712,194500,95287655,2205,2205,2205,2205,0
20230712,194400,95287655,2205,2205,2205,2205,0
20230712,194300,95287655,2205,2205,2205,2205,0
20230712,194200,95287655,2205,2205,2205,2205,0
20230712,194100,95287655,2205,2205,2205,2205,0
20230712,194000,95287655,2205,2205,2205,2205,0
20230712,193900,95287655,2205,2205,2205,2205,0
20230712,193800,95287655,2205,2205,2205,2205,0
20230712,193700,95287655,2205,2205,2205,2205,0
20230712,193600,95287655,2205,2205,2205,2205,0
20230712,193500,95287655,2205,2205,2205,2205,0
20230712,193400,95287655,2205,2205,2205,2205,0
20230712,193300,95287655,2205,2205,2205,2205,0
20230712,193200,95287655,2205,2185,2205,2185,42
20230712,193100,95287655,2205,2205,2205,2205,0
20230712,193000,95287655,2205,2205,2205,2205,0
20230712,192900,95287655,2205,2205,2205,2205,0
20230712,192800,95287655,2205,2205,2205,2205,0
20230712,192700,95287655,2205,2205,2205,2205,0
20230712,192600,95287655,2205,2205,2205,2205,0
20230712,192500,95287655,2205,2205,2205,2205,0
20230712,192400,95287655,2205,2205,2205,2205,0
20230712,192300,95287655,2205,2205,2205,2205,0
20230712,192200,95287655,2205,2205,2205,2205,0
20230712,192100,95287655,2205,2205,2205,2205,0
20230712,192000,95287655,2205,2205,2205,2205,0
20230712,191900,95287655,2205,2205,2205,2205,0
20230712,191800,95287655,2205,2205,2205,2205,0
20230712,191700,95287655,2205,2205,2205,2205,0
20230712,191600,95287655,2205,2205,2205,2205,0
20230712,191500,95287655,2205,2205,2205,2205,0
20230712,191400,95287655,2205,2205,2205,2205,0
20230712,191300,95287655,2205,2205,2205,2205,0
20230712,191200,95287655,2205,2205,2205,2205,0
20230712,191100,95287655,2205,2205,2205,2205,0
20230712,191000,95287655,2205,2205,2205,2205,0
20230712,190900,95287655,2205,2205,2205,2205,0
20230712,190800,95287655,2205,2205,2205,2205,0
20230712,190700,95287655,2205,2205,2205,2205,0
20230712,190600,95287655,2205,2205,2205,2205,0
20230712,190500,95287655,2205,2205,2205,2205,0
20230712,190400,95287655,2205,2205,2205,2205,0
20230712,190300,95287655,2205,2205,2205,2205,0
20230712,190200,95287655,2205,2185,2205,2185,42
20230712,190100,95287655,2205,2205,2205,2205,0
20230712,190000,95287655,2205,2205,2205,2205,0
20230712,185900,95287655,2205,2205,2205,2205,0
20230712,185800,95287655,2205,2205,2205,2205,0
20230712,185700,95287655,2205,2205,2205,2205,0
20230712,185600,95287655,2205,2205,2205,2205,0
20230712,185500,95287655,2205,2205,2205,2205,0
20230712,185400,95287655,2205,2205,2205,2205,0
20230712,185300,95287655,2205,2205,2205,2205,0
20230712,185200,95287655,2205,2205,2205,2205,0
20230712,185100,95287655,2205,2205,2205,2205,0
20230712,185000,95287655,2205,2205,2205,2205,0
20230712,184900,95287655,2205,2205,2205,2205,0
20230712,184800,95287655,2205,2205,2205,2205,0
20230712,184700,95287655,2205,2205,2205,2205,0
20230712,184600,95287655,2205,2205,2205,2205,0
20230712,184500,95287655,2205,2205,2205,2205,0
20230712,184400,95287655,2205,2205,2205,2205,0
20230712,184300,95287655,2205,2205,2205,2205,0
20230712,184200,95287655,2205,2205,2205,2205,0
20230712,184100,95287655,2205,2205,2205,2205,0
20230712,184000,95287655,2205,2205,2205,2205,0
20230712,183900,95287655,2205,2205,2205,2205,0
20230712,183800,95287655,2205,2205,2205,2205,0
20230712,183700,95287655,2205,2205,2205,2205,0
20230712,183600,95287655,2205,2205,2205,2205,0
20230712,183500,95287655,2205,2205,2205,2205,0
20230712,183400,95287655,2205,2205,2205,2205,0
20230712,183300,95287655,2205,2205,2205,2205,0
20230712,183200,95287655,2205,2185,2205,2185,42
20230712,183100,95287655,2205,2205,2205,2205,0
20230712,183000,95287655,2205,2205,2205,2205,0
20230712,182900,95287655,2205,2205,2205,2205,0
20230712,182800,95287655,2205,2205,2205,2205,0
20230712,182700,95287655,2205,2205,2205,2205,0
20230712,182600,95287655,2205,2205,2205,2205,0
20230712,182500,95287655,2205,2205,2205,2205,0
20230712,182400,95287655,2205,2205,2205,2205,0
20230712,182300,95287655,2205,2205,2205,2205,0
20230712,182200,95287655,2205,2205,2205,2205,0
20230712,182100,95287655,2205,2205,2205,2205,0
20230712,182000,95287655,2205,2205,2205,2205,0
20230712,181900,95287655,2205,2205,2205,2205,0
20230712,181800,95287655,2205,2205,2205,2205,0
20230712,181700,95287655,2205,2205,2205,2205,0
20230712,181600,95287655,2205,2205,2205,2205,0
20230712,181500,95287655,2205,2205,2205,2205,0
20230712,181400,95287655,2205,2205,2205,2205,0
20230712,181300,95287655,2205,2205,2205,2205,0
20230712,181200,95287655,2205,2205,2205,2205,0
20230712,181100,95287655,2205,2205,2205,2205,0
20230712,181000,95287655,2205,2205,2205,2205,0
20230712,180900,95287655,2205,2205,2205,2205,0
20230712,180800,95287655,2205,2205,2205,2205,0
20230712,180700,95287655,2205,2205,2205,2205,0
20230712,180600,95287655,2205,2205,2205,2205,0
20230712,180500,95287655,2205,2205,2205,2205,0
20230712,180400,95287655,2205,2205,2205,2205,0
20230712,180300,95287655,2205,2205,2205,2205,0
20230712,180200,95287655,2205,2185,2205,2185,42
20230712,180100,95287655,2205,2205,2205,2205,0
20230712,180000,95287655,2205,2205,2205,2205,0
20230712,175900,95287655,2205,2205,2205,2205,0
20230712,175800,95287655,2205,2205,2205,2205,0
20230712,175700,95287655,2205,2205,2205,2205,0
20230712,175600,95287655,2205,2205,2205,2205,0
20230712,175500,95287655,2205,2205,2205,2205,0
20230712,175400,95287655,2205,2205,2205,2205,0
20230712,175300,95287655,2205,2205,2205,2205,0
20230712,175200,95287655,2205,2205,2205,2205,0
20230712,175100,95287655,2205,2205,2205,2205,0
20230712,175000,95287655,2205,2205,2205,2205,0
20230712,174900,95287655,2205,2205,2205,2205,0
20230712,174800,95287655,2205,2205,2205,2205,0
20230712,174700,95287655,2205,2205,2205,2205,0
20230712,174600,95287655,2205,2205,2205,2205,0
20230712,174500,95287655,2205,2205,2205,2205,0
20230712,174400,95287655,2205,2205,2205,2205,0
20230712,174300,95287655,2205,2205,2205,2205,0
20230712,174200,95287655,2205,2205,2205,2205,0
20230712,174100,95287655,2205,2205,2205,2205,0
20230712,174000,95287655,2205,2205,2205,2205,0
20230712,173900,95287655,2205,2205,2205,2205,0
20230712,173800,95287655,2205,2205,2205,2205,0
20230712,173700,95287655,2205,2205,2205,2205,0
20230712,173600,95287655,2205,2205,2205,2205,0
20230712,173500,95287655,2205,2205,2205,2205,0
20230712,173400,95287655,2205,2205,2205,2205,0
20230712,173300,95287655,2205,2205,2205,2205,0
20230712,173200,95287655,2205,2185,2205,2185,42
20230712,173100,95287655,2205,2205,2205,2205,0
20230712,173000,95287655,2205,2205,2205,2205,0
20230712,172900,95287655,2205,2205,2205,2205,0
20230712,172800,95287655,2205,2205,2205,2205,0
20230712,172700,95287655,2205,2205,2205,2205,0
20230712,172600,95287655,2205,2205,2205,2205,0
20230712,172500,95287655,2205,2205,2205,2205,0
20230712,172400,95287655,2205,2205,2205,2205,0
20230712,172300,95287655,2205,2205,2205,2205,0
20230712,172200,95287655,2205,2205,2205,2205,0
20230712,172100,95287655,2205,2205,2205,2205,0
20230712,172000,95287655,2205,2205,2205,2205,0
20230712,171900,95287655,2205,2205,2205,2205,0
20230712,171800,95287655,2205,2205,2205,2205,0
20230712,171700,95287655,2205,2205,2205,2205,0
20230712,171600,95287655,2205,2205,2205,2205,0
20230712,171500,95287655,2205,2205,2205,2205,0
20230712,171400,95287655,2205,2205,2205,2205,0
20230712,171300,95287655,2205,2205,2205,2205,0
20230712,171200,95287655,2205,2205,2205,2205,0
20230712,171100,95287655,2205,2205,2205,2205,0
20230712,171000,95287655,2205,2205,2205,2205,0
20230712,170900,95287655,2205,2205,2205,2205,0
20230712,170800,95287655,2205,2205,2205,2205,0
20230712,170700,95287655,2205,2205,2205,2205,0
20230712,170600,95287655,2205,2205,2205,2205,0
20230712,170500,95287655,2205,2205,2205,2205,0
20230712,170400,95287655,2205,2205,2205,2205,0
20230712,170300,95287655,2205,2205,2205,2205,0
20230712,170200,95287655,2205,2185,2205,2185,42
20230712,170100,95287655,2205,2205,2205,2205,0
20230712,170000,95287655,2205,2205,2205,2205,0
20230712,165900,95287655,2205,2205,2205,2205,0
20230712,165800,95287655,2205,2205,2205,2205,0
20230712,165700,95287655,2205,2205,2205,2205,0
20230712,165600,95287655,2205,2205,2205,2205,0
20230712,165500,95287655,2205,2205,2205,2205,0
20230712,165400,95287655,2205,2205,2205,2205,0
20230712,165300,95287655,2205,2205,2205,2205,0
20230712,165200,95287655,2205,2205,2205,2205,0
20230712,165100,95287655,2205,2205,2205,2205,0
20230712,165000,95287655,2205,2205,2205,2205,0
20230712,164900,95287655,2205,2205,2205,2205,0
20230712,164800,95287655,2205,2205,2205,2205,0
20230712,164700,95287655,2205,2205,2205,2205,0
20230712,164600,95287655,2205,2205,2205,2205,0
20230712,164500,95287655,2205,2205,2205,2205,0
20230712,164400,95287655,2205,2205,2205,2205,0
20230712,164300,95287655,2205,2205,2205,2205,0
20230712,164200,95287655,2205,2205,2205,2205,0
20230712,164100,95287655,2205,2205,2205,2205,0
20230712,164000,95287655,2205,2205,2205,2205,0
20230712,163900,95287655,2205,2205,2205,2205,0
20230712,163800,95287655,2205,2205,2205,2205,0
20230712,163700,95287655,2205,2205,2205,2205,0
20230712,163600,95287655,2205,2205,2205,2205,0
20230712,163500,95287655,2205,2205,2205,2205,0
20230712,163400,95287655,2205,2205,2205,2205,0
20230712,163300,95287655,2205,2205,2205,2205,0
20230712,163200,95287655,2205,2185,2205,2185,42
20230712,163100,95287655,2205,2205,2205,2205,0
20230712,163000,95287655,2205,2205,2205,2205,0
20230712,162900,95287655,2205,2205,2205,2205,0
20230712,162800,95287655,2205,2205,2205,2205,0
20230712,162700,95287655,2205,2205,2205,2205,0
20230712,162600,95287655,2205,2205,2205,2205,0
20230712,162500,95287655,2205,2205,2205,2205,0
20230712,162400,95287655,2205,2205,2205,2205,0
20230712,162300,95287655,2205,2205,2205,2205,0
20230712,162200,95287655,2205,2205,2205,2205,0
20230712,162100,95287655,2205,2205,2205,2205,0
20230712,162000,95287655,2205,2205,2205,2205,0
20230712,161900,95287655,2205,2205,2205,2205,0
20230712,161800,95287655,2205,2205,2205,2205,0
20230712,161700,95287655,2205,2205,2205,2205,0
20230712,161600,95287655,2205,2205,2205,2205,0
20230712,161500,95287655,2205,2205,2205,2205,0
20230712,161400,95287655,2205,2205,2205,2205,0
20230712,161300,95287655,2205,2205,2205,2205,0
20230712,161200,95287655,2205,2205,2205,2205,0
20230712,161100,95287655,2205,2205,2205,2205,0
20230712,161000,95287655,2205,2205,2205,2205,0
20230712,160900,95287655,2205,2205,2205,2205,0
20230712,160800,95287655,2205,2205,2205,2205,0
20230712,160700,95287655,2205,2205,2205,2205,0
20230712,160600,95287655,2205,2205,2205,2205,0
20230712,160500,95287655,2205,2205,2205,2205,0
20230712,160400,95287655,2205,2205,2205,2205,0
20230712,160300,95287655,2205,2205,2205,2205,0
20230712,160200,95287655,2205,2185,2205,2185,42
20230712,160100,95287655,2205,2205,2205,2205,0
20230712,160000,95287655,2205,2205,2205,2205,0
20230712,155900,95287655,2205,2205,2205,2205,0
20230712,155800,95287655,2205,2205,2205,2205,0
20230712,155700,95287655,2205,2205,2205,2205,0
20230712,155600,95287655,2205,2205,2205,2205,0
20230712,155500,95287655,2205,2205,2205,2205,0
20230712,155400,95287655,2205,2205,2205,2205,0
20230712,155300,95287655,2205,2205,2205,2205,0
20230712,155200,95287655,2205,2205,2205,2205,0
20230712,155100,95287655,2205,2205,2205,2205,0
20230712,155000,95287655,2205,2205,2205,2205,0
20230712,154900,95287655,2205,2205,2205,2205,0
20230712,154800,95287655,2205,2205,2205,2205,0
20230712,154700,95287655,2205,2205,2205,2205,0
20230712,154600,95287655,2205,2205,2205,2205,0
20230712,154500,95287655,2205,2205,2205,2205,0
20230712,154400,95287655,2205,2205,2205,2205,0
20230712,154300,95287655,2205,2205,2205,2205,0
20230712,154200,95287655,2205,2205,2205,2205,0
20230712,154100,95287655,2205,2205,2205,2205,0
20230712,154000,95287655,2205,2205,2205,2205,0
20230712,153900,95287655,2205,2205,2205,2205,0
20230712,153800,95287655,2205,2205,2205,2205,0
20230712,153700,95287655,2205,2205,2205,2205,0
20230712,153600,95287655,2205,2205,2205,2205,0
20230712,153500,95287655,2205,2205,2205,2205,0
20230712,153400,95287655,2205,2205,2205,2205,0
20230712,153300,95287655,2205,2205,2205,2205,0
20230712,153200,95287655,2205,2185,2205,2185,42
20230712,153100,95287655,2205,2205,2205,2205,0
20230712,153000,95287655,2205,2205,2205,2205,0
20230712,152900,95287655,2205,2205,2205,2205,0
20230712,152800,95287655,2205,2205,2205,2205,0
20230712,152700,95287655,2205,2205,2205,2205,0
20230712,152600,95287655,2205,2205,2205,2205,0
20230712,152500,95287655,2205,2205,2205,2205,0
20230712,152400,95287655,2205,2205,2205,2205,0
20230712,152300,95287655,2205,2205,2205,2205,0
20230712,152200,95287655,2205,2205,2205,2205,0
20230712,152100,95287655,2205,2205,2205,2205,0
20230712,152000,95287655,2205,2205,2205,2205,0
20230712,151900,95287655,2205,2185,2205,2185,42
20230712,151800,95195685,2205,2185,2205,2185,52
20230712,151700,95081865,2185,2185,2185,2185,59
20230712,151600,94952950,2185,2185,2185,2185,0
20230712,151500,94952950,2185,2185,2185,2185,62
20230712,151400,94817480,2185,2185,2185,2185,46
20230712,151300,94716970,2205,2185,2205,2185,49
20230712,151200,94609815,2185,2185,2185,2185,33
20230712,151100,94537710,2185,2185,2185,2185,84
20230712,151000,94354170,2205,2185,2205,2185,55
20230712,150900,94233935,2185,2185,2185,2185,33
20230712,150800,94161830,2185,2185,2185,2185,63
20230712,150700,94024175,2190,2185,2195,2185,38
20230712,150600,93941110,2190,2190,2190,2190,6
20230712,150500,93927970,2205,2190,2205,2190,22
20230712,150400,93879760,2185,2190,2190,2185,80
20230712,150300,93704895,2205,2190,2205,2190,83
20230712,150200,93522745,2195,2195,2195,2195,10
20230712,150100,93500795,2205,2200,2205,2200,110
20230712,150000,93258695,2205,2195,2205,2195,60
20230712,145900,93126885,2190,2190,2190,2190,6
20230712,145800,93113745,2205,2200,2205,2195,38
20230712,145700,93030145,2200,2205,2205,2200,91
20230712,145600,92829895,2200,2200,2200,2200,6
20230712,145500,92816695,2205,2200,2205,2200,70
20230712,145400,92662595,2205,2195,2205,2195,173
20230712,145300,92282050,2195,2195,2195,2195,40
20230712,145200,92194250,2200,2195,2200,2195,72
20230712,145100,92036110,2190,2190,2190,2190,39
20230712,145000,91950700,2200,2195,2200,2195,20
20230712,144900,91906750,2190,2190,2190,2190,40
20230712,144800,91819150,2190,2190,2190,2190,65
20230712,144700,91676800,2190,2190,2190,2190,35
20230712,144600,91600150,2190,2190,2190,2190,20
20230712,144500,91556350,2190,2190,2190,2190,21
20230712,144400,91510360,2190,2190,2190,2190,73
20230712,144300,91350490,2190,2190,2190,2190,22
20230712,144200,91302310,2190,2190,2190,2190,0
20230712,144100,91302310,2190,2190,2190,2190,122
20230712,144000,91035130,2190,2190,2190,2190,8
20230712,143900,91017610,2190,2190,2190,2190,18
20230712,143800,90978190,2190,2190,2190,2190,68
20230712,143700,90829270,2190,2190,2190,2190,20
20230712,143600,90785470,2190,2190,2190,2190,22
20230712,143500,90737290,2190,2190,2190,2190,33
20230712,143400,90665020,2190,2190,2190,2190,76
20230712,143300,90498580,2190,2190,2190,2190,6
20230712,143200,90485440,2190,2190,2190,2190,62
20230712,143100,90349660,2190,2190,2190,2190,36
20230712,143000,90270820,2190,2190,2190,2190,64
20230712,142900,90130660,2190,2190,2190,2190,39
20230712,142800,90045250,2190,2190,2190,2190,48
20230712,142700,89940130,2190,2190,2190,2190,66
20230712,142600,89795590,2190,2190,2190,2190,0
20230712,142500,89795590,2190,2190,2190,2190,57
20230712,142400,89670760,2190,2190,2190,2190,34
20230712,142300,89596300,2200,2200,2200,2200,0
20230712,142200,89596300,2200,2200,2200,2200,0
20230712,142100,89596300,2200,2190,2200,2190,130
20230712,142000,89311575,2190,2190,2190,2190,17
20230712,141900,89274345,2190,2190,2190,2190,0
20230712,141800,89274345,2190,2190,2190,2190,126
20230712,141700,88998405,2190,2190,2200,2190,45
20230712,141600,88899835,2190,2190,2190,2190,80
20230712,141500,88724635,2190,2190,2190,2190,6
20230712,141400,88711495,2190,2190,2190,2190,51
20230712,141300,88599805,2190,2190,2190,2190,36
20230712,141200,88520965,2190,2190,2190,2190,25
20230712,141100,88466215,2190,2190,2190,2190,73
20230712,141000,88306345,2190,2190,2190,2190,34
20230712,140900,88231885,2190,2190,2190,2190,80
20230712,140800,88056685,2200,2190,2200,2190,63
20230712,140700,87918590,2200,2200,2200,2200,0
20230712,140600,87918590,2200,2190,2200,2190,47
20230712,140500,87815430,2190,2195,2200,2190,23
20230712,140400,87764980,2190,2190,2200,2190,113
20230712,140300,87517275,2190,2190,2190,2190,0
20230712,140200,87517275,2190,2190,2190,2190,41
20230712,140100,87427485,2200,2185,2200,2185,50
20230712,140000,87318085,2200,2185,2200,2185,62
20230712,135900,87182315,2185,2185,2185,2185,39
20230712,135800,87097100,2185,2185,2185,2185,40
20230712,135700,87009700,2185,2185,2185,2185,33
20230712,135600,86937595,2185,2185,2185,2185,66
20230712,135500,86793385,2190,2185,2190,2185,72
20230712,135400,86636015,2185,2185,2185,2185,41
20230712,135300,86546430,2185,2185,2185,2185,33
20230712,135200,86474325,2185,2185,2185,2185,5
20230712,135100,86463400,2185,2190,2190,2185,63
20230712,135000,86325625,2185,2185,2185,2185,41
20230712,134900,86236040,2200,2200,2200,2200,0
20230712,134800,86236040,2200,2185,2200,2185,44
20230712,134700,86139875,2185,2185,2185,2185,45
20230712,134600,86041550,2185,2185,2185,2185,75
20230712,134500,85877675,2185,2185,2185,2185,34
20230712,134400,85803385,2185,2185,2185,2185,56
20230712,134300,85681025,2185,2185,2185,2185,6
20230712,134200,85667915,2185,2185,2185,2185,33
20230712,134100,85595810,2185,2190,2200,2185,85
20230712,134000,85409665,2185,2185,2185,2185,53
20230712,133900,85293860,2200,2200,2200,2200,0
20230712,133800,85293860,2200,2185,2200,2185,75
20230712,133700,85129595,2185,2185,2185,2185,6
20230712,133600,85116485,2200,2185,2200,2185,74
20230712,133500,84954495,2185,2185,2185,2185,35
20230712,133400,84878020,2185,2185,2200,2185,87
20230712,133300,84687520,2200,2200,2200,2200,0
20230712,133200,84687520,2200,2185,2200,2185,41
20230712,133100,84597685,2185,2185,2185,2185,117
20230712,133000,84342040,2190,2190,2190,2190,1
20230712,132900,84339850,2185,2185,2185,2185,0
20230712,132800,84339850,2185,2185,2185,2185,77
20230712,132700,84171605,2185,2185,2185,2185,6
20230712,132600,84158495,2185,2185,2185,2185,39
20230712,132500,84073280,2185,2185,2185,2185,33
20230712,132400,84001175,2185,2185,2185,2185,62
20230712,132300,83865705,2185,2185,2185,2185,0
20230712,132200,83865705,2185,2185,2185,2185,74
20230712,132100,83704015,2185,2185,2185,2185,77
20230712,132000,83535770,2185,2185,2185,2185,1
20230712,131900,83533585,2185,2185,2185,2185,59
20230712,131800,83404670,2185,2185,2185,2185,42
20230712,131700,83312900,2185,2185,2185,2185,34
20230712,131600,83238610,2185,2185,2185,2185,34
20230712,131500,83164320,2185,2185,2185,2185,46
20230712,131400,83063810,2185,2185,2185,2185,149
20230712,131300,82738245,2185,2185,2185,2185,1
20230712,131200,82736060,2185,2185,2185,2185,40
20230712,131100,82648660,2195,2185,2195,2185,39
20230712,131000,82563345,2200,2190,2200,2190,40
20230712,130900,82475495,2185,2185,2185,2185,7
20230712,130800,82460200,2200,2185,2200,2185,100
20230712,130700,82241440,2200,2200,2200,2200,0
20230712,130600,82241440,2200,2185,2200,2185,89
20230712,130500,82046835,2200,2195,2200,2195,30
20230712,130400,81980980,2185,2185,2185,2185,34
20230712,130300,81906690,2200,2180,2200,2180,151
20230712,130200,81576780,2180,2180,2180,2180,39
20230712,130100,81491760,2180,2185,2185,2180,9
20230712,130000,81472110,2180,2180,2180,2180,34
20230712,125900,81397990,2200,2200,2200,2200,0
20230712,125800,81397990,2200,2180,2200,2180,83
20230712,125700,81216705,2195,2195,2195,2195,14
20230712,125600,81185975,2195,2195,2200,2195,52
20230712,125500,81071735,2200,2185,2200,2185,64
20230712,125400,80931655,2180,2180,2180,2180,91
20230712,125300,80733275,2180,2180,2180,2180,6
20230712,125200,80720195,2180,2180,2180,2180,15
20230712,125100,80687495,2180,2180,2180,2180,72
20230712,125000,80530535,2180,2180,2180,2180,11
20230712,124900,80506555,2180,2180,2180,2180,62
20230712,124800,80371395,2185,2185,2185,2185,3
20230712,124700,80364840,2180,2180,2180,2180,44
20230712,124600,80268920,2180,2180,2180,2180,9
20230712,124500,80249300,2180,2180,2180,2180,54
20230712,124400,80131580,2180,2180,2180,2180,32
20230712,124300,80061820,2185,2185,2185,2185,44
20230712,124200,79965680,2185,2185,2185,2185,1
20230712,124100,79963495,2185,2185,2185,2185,73
20230712,124000,79803990,2185,2185,2185,2185,55
20230712,123900,79683815,2185,2185,2185,2185,1
20230712,123800,79681630,2185,2185,2185,2185,69
20230712,123700,79530865,2185,2185,2185,2185,39
20230712,123600,79445650,2185,2185,2185,2185,27
20230712,123500,79386655,2185,2185,2185,2185,44
20230712,123400,79290515,2185,2185,2185,2185,39
20230712,123300,79205300,2185,2185,2185,2185,0
20230712,123200,79205300,2185,2185,2185,2185,74
20230712,123100,79043610,2185,2185,2185,2185,117
20230712,123000,78787965,2185,2185,2185,2185,0
20230712,122900,78787965,2185,2185,2185,2185,55
20230712,122800,78667790,2185,2185,2185,2185,73
20230712,122700,78508285,2185,2185,2185,2185,37
20230712,122600,78427440,2195,2195,2195,2195,0
20230712,122500,78427440,2195,2185,2195,2185,41
20230712,122400,78337845,2185,2185,2185,2185,76
20230712,122300,78171785,2185,2185,2185,2185,133
20230712,122200,77881180,2185,2185,2185,2185,29
20230712,122100,77817815,2185,2185,2185,2185,57
20230712,122000,77693270,2185,2185,2185,2185,34
20230712,121900,77618980,2185,2185,2185,2185,0
20230712,121800,77618980,2185,2185,2185,2185,86
20230712,121700,77431070,2185,2185,2185,2185,33
20230712,121600,77358965,2185,2185,2185,2185,47
20230712,121500,77256270,2185,2185,2185,2185,79
20230712,121400,77083655,2195,2195,2195,2195,0
20230712,121300,77083655,2195,2195,2195,2195,1
20230712,121200,77081460,2185,2185,2185,2185,41
20230712,121100,76991875,2185,2185,2185,2185,74
20230712,121000,76830185,2185,2185,2185,2185,0
20230712,120900,76830185,2185,2185,2185,2185,56
20230712,120800,76707825,2185,2185,2185,2185,46
20230712,120700,76607315,2185,2185,2185,2185,41
20230712,120600,76517730,2185,2185,2185,2185,56
20230712,120500,76395370,2185,2185,2185,2185,42
20230712,120400,76303600,2185,2185,2185,2185,50
20230712,120300,76194350,2185,2185,2185,2185,534
20230712,120200,75027560,2185,2185,2185,2185,27
20230712,120100,74968565,2185,2185,2185,2185,41
20230712,120000,74878980,2185,2190,2190,2185,34
20230712,115900,74804680,2185,2185,2190,2185,93
20230712,115800,74601450,2185,2190,2190,2185,41
20230712,115700,74511855,2190,2190,2190,2190,14
20230712,115600,74481195,2190,2190,2190,2190,6
20230712,115500,74468055,2190,2190,2190,2190,100
20230712,115400,74249055,2190,2190,2190,2190,0
20230712,115300,74249055,2190,2190,2190,2190,20
20230712,115200,74205255,2190,2190,2190,2190,33
20230712,115100,74132985,2190,2190,2190,2190,50
20230712,115000,74023485,2190,2190,2190,2190,42
20230712,114900,73931505,2190,2190,2190,2190,34
20230712,114800,73857045,2190,2190,2190,2190,64
20230712,114700,73716885,2190,2190,2190,2190,6
20230712,114600,73703745,2190,2190,2190,2190,67
20230712,114500,73557015,2190,2190,2190,2190,37
20230712,114400,73475985,2190,2190,2190,2190,68
20230712,114300,73327065,2190,2190,2190,2190,6
20230712,114200,73313925,2190,2190,2190,2190,32
20230712,114100,73243845,2190,2190,2190,2190,117
20230712,114000,72987615,2195,2195,2195,2195,1
20230712,113900,72985420,2195,2195,2195,2195,40
20230712,113800,72897620,2195,2195,2195,2195,73
20230712,113700,72737385,2195,2195,2195,2195,6
20230712,113600,72724215,2195,2195,2195,2195,0
20230712,113500,72724215,2195,2195,2195,2195,112
20230712,113400,72478375,2195,2195,2195,2195,36
20230712,113300,72399355,2195,2195,2195,2195,0
20230712,113200,72399355,2195,2195,2195,2195,34
20230712,113100,72324725,2195,2195,2195,2195,41
20230712,113000,72234730,2195,2195,2195,2195,63
20230712,112900,72096445,2195,2195,2195,2195,0
20230712,112800,72096445,2195,2195,2195,2195,77
20230712,112700,71927430,2195,2195,2195,2195,36
20230712,112600,71848410,2195,2195,2195,2195,23
20230712,112500,71797925,2195,2195,2195,2195,64
20230712,112400,71657445,2195,2195,2195,2195,34
20230712,112300,71582815,2195,2195,2195,2195,40
20230712,112200,71495015,2195,2195,2195,2195,0
20230712,112100,71495015,2195,2195,2195,2195,98
20230712,112000,71279905,2195,2195,2195,2195,0
20230712,111900,71279905,2195,2195,2195,2195,31
20230712,111800,71211860,2195,2195,2195,2195,72
20230712,111700,71053820,2195,2195,2195,2195,10
20230712,111600,71031870,2195,2195,2195,2195,109
20230712,111500,70792615,2190,2190,2190,2190,48
20230712,111400,70687495,2195,2195,2195,2195,47
20230712,111300,70584330,2195,2195,2195,2195,34
20230712,111200,70509700,2195,2195,2195,2195,529
20230712,111100,69348545,2195,2195,2195,2195,38
20230712,111000,69265135,2195,2195,2195,2195,60
20230712,110900,69133435,2195,2195,2195,2195,42
20230712,110800,69041245,2195,2195,2195,2195,54
20230712,110700,68922715,2195,2195,2195,2195,63
20230712,110600,68784430,2195,2195,2195,2195,6
20230712,110500,68771260,2195,2195,2195,2195,66
20230712,110400,68626390,2195,2195,2195,2195,61
20230712,110300,68492495,2190,2190,2190,2190,6
20230712,110200,68479355,2190,2190,2190,2190,34
20230712,110100,68404895,2190,2190,2190,2190,54
20230712,110000,68286635,2190,2190,2190,2190,71
20230712,105900,68131145,2190,2190,2190,2190,34
20230712,105800,68056685,2190,2190,2190,2190,59
20230712,105700,67927475,2190,2190,2190,2190,1
20230712,105600,67925285,2190,2190,2190,2190,39
20230712,105500,67839875,2190,2190,2190,2190,51
20230712,105400,67728185,2190,2190,2190,2190,74
20230712,105300,67566125,2190,2190,2190,2190,69
20230712,105200,67415015,2190,2190,2190,2190,22
20230712,105100,67366835,2190,2190,2190,2190,41
20230712,105000,67277045,2190,2190,2190,2190,74
20230712,104900,67114985,2190,2190,2190,2190,35
20230712,104800,67038335,2190,2190,2190,2190,47
20230712,104700,66935405,2205,2205,2205,2205,0
20230712,104600,66935405,2205,2190,2205,2190,11
20230712,104500,66911185,2190,2190,2190,2190,106
20230712,104400,66679045,2190,2190,2190,2190,25
20230712,104300,66624295,2190,2190,2190,2190,0
20230712,104200,66624295,2190,2190,2190,2190,60
20230712,104100,66492895,2190,2190,2190,2190,46
20230712,104000,66392155,2190,2190,2190,2190,48
20230712,103900,66287035,2190,2190,2190,2190,33
20230712,103800,66214765,2190,2190,2190,2190,56
20230712,103700,66092125,2205,2205,2205,2205,0
20230712,103600,66092125,2205,2195,2205,2195,30
20230712,103500,66026185,2190,2190,2190,2190,68
20230712,103400,65877265,2200,2200,2200,2200,0
20230712,103300,65877265,2200,2200,2200,2200,0
20230712,103200,65877265,2200,2200,2200,2200,38
20230712,103100,65793665,2200,2200,2200,2200,26
20230712,103000,65736465,2200,2200,2200,2200,0
20230712,102900,65736465,2200,2205,2205,2200,53
20230712,102800,65619815,2200,2200,2200,2200,639
20230712,102700,64214015,2200,2200,2200,2200,1
20230712,102600,64211815,2200,2200,2200,2200,0
20230712,102500,64211815,2200,2200,2200,2200,34
20230712,102400,64137015,2200,2175,2200,2175,4439
20230712,102300,54371585,2200,2200,2200,2200,0
20230712,102200,54371585,2200,2210,2210,2200,16410
20230712,102100,18204235,2225,2225,2225,2225,0
20230712,102000,18204235,2225,2225,2225,2225,0
20230712,101900,18204235,2225,2210,2225,2210,79
20230712,101800,18029505,2210,2210,2210,2210,0
20230712,101700,18029505,2210,2210,2210,2210,15
20230712,101600,17996355,2210,2210,2210,2210,5
20230712,101500,17985305,2225,2225,2225,2225,0
20230712,101400,17985305,2225,2215,2225,2215,10
20230712,101300,17963075,2210,2210,2210,2210,19
20230712,101200,17921085,2210,2210,2210,2210,1
20230712,101100,17918875,2210,2210,2210,2210,40
20230712,101000,17830475,2210,2210,2210,2210,22
20230712,100900,17781855,2225,2225,2225,2225,0
20230712,100800,17781855,2225,2225,2225,2225,0
20230712,100700,17781855,2225,2225,2225,2225,0
20230712,100600,17781855,2225,2210,2225,2210,53
20230712,100500,17664585,2210,2210,2210,2210,0
20230712,100400,17664585,2210,2210,2210,2210,733
20230712,100300,16044655,2210,2210,2210,2210,67
20230712,100200,15896585,2210,2210,2210,2210,0
20230712,100100,15896585,2210,2210,2210,2210,11
20230712,100000,15872275,2225,2225,2225,2225,0
20230712,095900,15872275,2225,2225,2225,2225,0
20230712,095800,15872275,2225,2225,2225,2225,0
20230712,095700,15872275,2225,2215,2225,2215,40
20230712,095600,15783565,2225,2215,2225,2215,10
20230712,095500,15761390,2210,2215,2215,2210,102
20230712,095400,15535820,2230,2230,2230,2230,0
20230712,095300,15535820,2230,2230,2230,2230,0
20230712,095200,15535820,2230,2215,2230,2215,30
20230712,095100,15469330,2210,2210,2210,2210,0
20230712,095000,15469330,2210,2210,2210,2210,30
20230712,094900,15403030,2210,2210,2210,2210,1
20230712,094800,15400820,2210,2210,2210,2210,0
20230712,094700,15400820,2210,2210,2210,2210,0
20230712,094600,15400820,2210,2215,2215,2210,65
20230712,094500,15256990,2210,2210,2210,2210,34
20230712,094400,15181850,2230,2230,2230,2230,0
20230712,094300,15181850,2230,2230,2230,2230,0
20230712,094200,15181850,2230,2230,2230,2230,0
20230712,094100,15181850,2230,2230,2230,2230,0
20230712,094000,15181850,2230,2215,2230,2215,40
20230712,093900,15093050,2230,2230,2230,2230,0
20230712,093800,15093050,2230,2230,2230,2230,0
20230712,093700,15093050,2230,2230,2230,2230,0
20230712,093600,15093050,2230,2210,2230,2210,78
20230712,093500,14920415,2230,2230,2230,2230,0
20230712,093400,14920415,2230,2230,2230,2230,0
20230712,093300,14920415,2230,2230,2230,2230,0
20230712,093200,14920415,2230,2230,2230,2230,0
20230712,093100,14920415,2230,2215,2230,2215,40
20230712,093000,14831780,2210,2215,2225,2210,63
20230712,092900,14692365,2210,2210,2210,2210,0
20230712,092800,14692365,2210,2210,2210,2210,0
20230712,092700,14692365,2210,2210,2210,2210,2990
20230712,092600,8084465,2205,2205,2205,2205,2
20230712,092500,8080055,2205,2205,2210,2205,478
20230712,092400,7026015,2205,2205,2205,2205,28
20230712,092300,6964275,2215,2215,2230,2215,12
20230712,092200,6937610,2230,2205,2230,2205,1432
20230712,092100,3779800,2200,2210,2210,2200,1690
20230712,092000,53350,2230,2230,2230,2230,0
20230712,091900,53350,2230,2215,2230,2215,10
20230712,091800,31105,2230,2230,2230,2230,0
20230712,091700,31105,2230,2230,2230,2230,0
20230712,091600,31105,2230,2230,2230,2230,0
20230712,091500,31105,2230,2230,2230,2230,0
20230712,091400,31105,2230,2230,2230,2230,0
20230712,091300,31105,2230,2230,2230,2230,0
20230712,091200,31105,2230,2230,2230,2230,0
20230712,091100,31105,2230,2230,2230,2230,0
20230712,091000,31105,2230,2230,2230,2230,0
20230712,090900,31105,2230,2230,2230,2230,0
20230712,090800,31105,2230,2230,2230,2230,0
20230712,090700,31105,2230,2230,2230,2230,0
20230712,090600,31105,2230,2230,2230,2230,0
20230712,090500,31105,2230,2225,2230,2225,10
20230712,090400,8820,2205,2205,2205,2205,0
20230712,090300,8820,2205,2205,2205,2205,1
20230712,090200,6615,2205,2205,2205,2205,0
20230712,090100,6615,2205,2205,2205,2205,0
20230712,090000,6615,2205,2205,2205,2205,3