KissMeData/220100/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,202200,2012357180,7940,7940,7940,7940,1615
20230710,202100,2012357180,7940,7940,7940,7940,0
20230710,202000,2012357180,7940,7940,7940,7940,0
20230710,201900,2012357180,7940,7940,7940,7940,0
20230710,201800,2012357180,7940,7940,7940,7940,0
20230710,201700,2012357180,7940,7940,7940,7940,0
20230710,201600,2012357180,7940,7940,7940,7940,0
20230710,201500,2012357180,7940,7940,7940,7940,0
20230710,201400,2012357180,7940,7940,7940,7940,0
20230710,201300,2012357180,7940,7940,7940,7940,0
20230710,201200,2012357180,7940,7940,7940,7940,0
20230710,201100,2012357180,7940,7940,7940,7940,0
20230710,201000,2012357180,7940,7940,7940,7940,0
20230710,200900,2012357180,7940,7940,7940,7940,0
20230710,200800,2012357180,7940,7940,7940,7940,0
20230710,200700,2012357180,7940,7940,7940,7940,0
20230710,200600,2012357180,7940,7940,7940,7940,0
20230710,200500,2012357180,7940,7940,7940,7940,0
20230710,200400,2012357180,7940,7940,7940,7940,0
20230710,200300,2012357180,7940,7940,7940,7940,0
20230710,200200,2012357180,7940,7940,7940,7940,0
20230710,200100,2012357180,7940,7940,7940,7940,0
20230710,200000,2012357180,7940,7940,7940,7940,0
20230710,195900,2012357180,7940,7940,7940,7940,0
20230710,195800,2012357180,7940,7940,7940,7940,0
20230710,195700,2012357180,7940,7940,7940,7940,0
20230710,195600,2012357180,7940,7940,7940,7940,0
20230710,195500,2012357180,7940,7940,7940,7940,0
20230710,195400,2012357180,7940,7940,7940,7940,0
20230710,195300,2012357180,7940,7940,7940,7940,0
20230710,195200,2012357180,7940,7940,7940,7940,1615
20230710,195100,2012357180,7940,7940,7940,7940,0
20230710,195000,2012357180,7940,7940,7940,7940,0
20230710,194900,2012357180,7940,7940,7940,7940,0
20230710,194800,2012357180,7940,7940,7940,7940,0
20230710,194700,2012357180,7940,7940,7940,7940,0
20230710,194600,2012357180,7940,7940,7940,7940,0
20230710,194500,2012357180,7940,7940,7940,7940,0
20230710,194400,2012357180,7940,7940,7940,7940,0
20230710,194300,2012357180,7940,7940,7940,7940,0
20230710,194200,2012357180,7940,7940,7940,7940,0
20230710,194100,2012357180,7940,7940,7940,7940,0
20230710,194000,2012357180,7940,7940,7940,7940,0
20230710,193900,2012357180,7940,7940,7940,7940,0
20230710,193800,2012357180,7940,7940,7940,7940,0
20230710,193700,2012357180,7940,7940,7940,7940,0
20230710,193600,2012357180,7940,7940,7940,7940,0
20230710,193500,2012357180,7940,7940,7940,7940,0
20230710,193400,2012357180,7940,7940,7940,7940,0
20230710,193300,2012357180,7940,7940,7940,7940,0
20230710,193200,2012357180,7940,7940,7940,7940,0
20230710,193100,2012357180,7940,7940,7940,7940,0
20230710,193000,2012357180,7940,7940,7940,7940,0
20230710,192900,2012357180,7940,7940,7940,7940,0
20230710,192800,2012357180,7940,7940,7940,7940,0
20230710,192700,2012357180,7940,7940,7940,7940,0
20230710,192600,2012357180,7940,7940,7940,7940,0
20230710,192500,2012357180,7940,7940,7940,7940,0
20230710,192400,2012357180,7940,7940,7940,7940,0
20230710,192300,2012357180,7940,7940,7940,7940,0
20230710,192200,2012357180,7940,7940,7940,7940,1615
20230710,192100,2012357180,7940,7940,7940,7940,0
20230710,192000,2012357180,7940,7940,7940,7940,0
20230710,191900,2012357180,7940,7940,7940,7940,0
20230710,191800,2012357180,7940,7940,7940,7940,0
20230710,191700,2012357180,7940,7940,7940,7940,0
20230710,191600,2012357180,7940,7940,7940,7940,0
20230710,191500,2012357180,7940,7940,7940,7940,0
20230710,191400,2012357180,7940,7940,7940,7940,0
20230710,191300,2012357180,7940,7940,7940,7940,0
20230710,191200,2012357180,7940,7940,7940,7940,0
20230710,191100,2012357180,7940,7940,7940,7940,0
20230710,191000,2012357180,7940,7940,7940,7940,0
20230710,190900,2012357180,7940,7940,7940,7940,0
20230710,190800,2012357180,7940,7940,7940,7940,0
20230710,190700,2012357180,7940,7940,7940,7940,0
20230710,190600,2012357180,7940,7940,7940,7940,0
20230710,190500,2012357180,7940,7940,7940,7940,0
20230710,190400,2012357180,7940,7940,7940,7940,0
20230710,190300,2012357180,7940,7940,7940,7940,0
20230710,190200,2012357180,7940,7940,7940,7940,0
20230710,190100,2012357180,7940,7940,7940,7940,0
20230710,190000,2012357180,7940,7940,7940,7940,0
20230710,185900,2012357180,7940,7940,7940,7940,0
20230710,185800,2012357180,7940,7940,7940,7940,0
20230710,185700,2012357180,7940,7940,7940,7940,0
20230710,185600,2012357180,7940,7940,7940,7940,0
20230710,185500,2012357180,7940,7940,7940,7940,0
20230710,185400,2012357180,7940,7940,7940,7940,0
20230710,185300,2012357180,7940,7940,7940,7940,0
20230710,185200,2012357180,7940,7940,7940,7940,1615
20230710,185100,2012357180,7940,7940,7940,7940,0
20230710,185000,2012357180,7940,7940,7940,7940,0
20230710,184900,2012357180,7940,7940,7940,7940,0
20230710,184800,2012357180,7940,7940,7940,7940,0
20230710,184700,2012357180,7940,7940,7940,7940,0
20230710,184600,2012357180,7940,7940,7940,7940,0
20230710,184500,2012357180,7940,7940,7940,7940,0
20230710,184400,2012357180,7940,7940,7940,7940,0
20230710,184300,2012357180,7940,7940,7940,7940,0
20230710,184200,2012357180,7940,7940,7940,7940,0
20230710,184100,2012357180,7940,7940,7940,7940,0
20230710,184000,2012357180,7940,7940,7940,7940,0
20230710,183900,2012357180,7940,7940,7940,7940,0
20230710,183800,2012357180,7940,7940,7940,7940,0
20230710,183700,2012357180,7940,7940,7940,7940,0
20230710,183600,2012357180,7940,7940,7940,7940,0
20230710,183500,2012357180,7940,7940,7940,7940,0
20230710,183400,2012357180,7940,7940,7940,7940,0
20230710,183300,2012357180,7940,7940,7940,7940,0
20230710,183200,2012357180,7940,7940,7940,7940,0
20230710,183100,2012357180,7940,7940,7940,7940,0
20230710,183000,2012357180,7940,7940,7940,7940,0
20230710,182900,2012357180,7940,7940,7940,7940,0
20230710,182800,2012357180,7940,7940,7940,7940,0
20230710,182700,2012357180,7940,7940,7940,7940,0
20230710,182600,2012357180,7940,7940,7940,7940,0
20230710,182500,2012357180,7940,7940,7940,7940,0
20230710,182400,2012357180,7940,7940,7940,7940,0
20230710,182300,2012357180,7940,7940,7940,7940,0
20230710,182200,2012357180,7940,7940,7940,7940,1615
20230710,182100,2012357180,7940,7940,7940,7940,0
20230710,182000,2012357180,7940,7940,7940,7940,0
20230710,181900,2012357180,7940,7940,7940,7940,0
20230710,181800,2012357180,7940,7940,7940,7940,0
20230710,181700,2012357180,7940,7940,7940,7940,0
20230710,181600,2012357180,7940,7940,7940,7940,0
20230710,181500,2012357180,7940,7940,7940,7940,0
20230710,181400,2012357180,7940,7940,7940,7940,0
20230710,181300,2012357180,7940,7940,7940,7940,0
20230710,181200,2012357180,7940,7940,7940,7940,0
20230710,181100,2012357180,7940,7940,7940,7940,0
20230710,181000,2012357180,7940,7940,7940,7940,0
20230710,180900,2012357180,7940,7940,7940,7940,0
20230710,180800,2012357180,7940,7940,7940,7940,0
20230710,180700,2012357180,7940,7940,7940,7940,0
20230710,180600,2012357180,7940,7940,7940,7940,0
20230710,180500,2012357180,7940,7940,7940,7940,0
20230710,180400,2012357180,7940,7940,7940,7940,0
20230710,180300,2012357180,7940,7940,7940,7940,0
20230710,180200,2012357180,7940,7940,7940,7940,0
20230710,180100,2012357180,7940,7940,7940,7940,0
20230710,180000,2012357180,7940,7940,7940,7940,0
20230710,175900,2012357180,7940,7940,7940,7940,0
20230710,175800,2012357180,7940,7940,7940,7940,0
20230710,175700,2012357180,7940,7940,7940,7940,0
20230710,175600,2012357180,7940,7940,7940,7940,0
20230710,175500,2012357180,7940,7940,7940,7940,0
20230710,175400,2012357180,7940,7940,7940,7940,0
20230710,175300,2012357180,7940,7940,7940,7940,0
20230710,175200,2012357180,7940,7940,7940,7940,1615
20230710,175100,2012357180,7940,7940,7940,7940,0
20230710,175000,2012357180,7940,7940,7940,7940,0
20230710,174900,2012357180,7940,7940,7940,7940,0
20230710,174800,2012357180,7940,7940,7940,7940,0
20230710,174700,2012357180,7940,7940,7940,7940,0
20230710,174600,2012357180,7940,7940,7940,7940,0
20230710,174500,2012357180,7940,7940,7940,7940,0
20230710,174400,2012357180,7940,7940,7940,7940,0
20230710,174300,2012357180,7940,7940,7940,7940,0
20230710,174200,2012357180,7940,7940,7940,7940,0
20230710,174100,2012357180,7940,7940,7940,7940,0
20230710,174000,2012357180,7940,7940,7940,7940,0
20230710,173900,2012357180,7940,7940,7940,7940,0
20230710,173800,2012357180,7940,7940,7940,7940,0
20230710,173700,2012357180,7940,7940,7940,7940,0
20230710,173600,2012357180,7940,7940,7940,7940,0
20230710,173500,2012357180,7940,7940,7940,7940,0
20230710,173400,2012357180,7940,7940,7940,7940,0
20230710,173300,2012357180,7940,7940,7940,7940,0
20230710,173200,2012357180,7940,7940,7940,7940,0
20230710,173100,2012357180,7940,7940,7940,7940,0
20230710,173000,2012357180,7940,7940,7940,7940,0
20230710,172900,2012357180,7940,7940,7940,7940,0
20230710,172800,2012357180,7940,7940,7940,7940,0
20230710,172700,2012357180,7940,7940,7940,7940,0
20230710,172600,2012357180,7940,7940,7940,7940,0
20230710,172500,2012357180,7940,7940,7940,7940,0
20230710,172400,2012357180,7940,7940,7940,7940,0
20230710,172300,2012357180,7940,7940,7940,7940,0
20230710,172200,2012357180,7940,7940,7940,7940,1615
20230710,172100,2012357180,7940,7940,7940,7940,0
20230710,172000,2012357180,7940,7940,7940,7940,0
20230710,171900,2012357180,7940,7940,7940,7940,0
20230710,171800,2012357180,7940,7940,7940,7940,0
20230710,171700,2012357180,7940,7940,7940,7940,0
20230710,171600,2012357180,7940,7940,7940,7940,0
20230710,171500,2012357180,7940,7940,7940,7940,0
20230710,171400,2012357180,7940,7940,7940,7940,0
20230710,171300,2012357180,7940,7940,7940,7940,0
20230710,171200,2012357180,7940,7940,7940,7940,0
20230710,171100,2012357180,7940,7940,7940,7940,0
20230710,171000,2012357180,7940,7940,7940,7940,0
20230710,170900,2012357180,7940,7940,7940,7940,0
20230710,170800,2012357180,7940,7940,7940,7940,0
20230710,170700,2012357180,7940,7940,7940,7940,0
20230710,170600,2012357180,7940,7940,7940,7940,0
20230710,170500,2012357180,7940,7940,7940,7940,0
20230710,170400,2012357180,7940,7940,7940,7940,0
20230710,170300,2012357180,7940,7940,7940,7940,0
20230710,170200,2012357180,7940,7940,7940,7940,0
20230710,170100,2012357180,7940,7940,7940,7940,0
20230710,170000,2012357180,7940,7940,7940,7940,0
20230710,165900,2012357180,7940,7940,7940,7940,0
20230710,165800,2012357180,7940,7940,7940,7940,0
20230710,165700,2012357180,7940,7940,7940,7940,0
20230710,165600,2012357180,7940,7940,7940,7940,0
20230710,165500,2012357180,7940,7940,7940,7940,0
20230710,165400,2012357180,7940,7940,7940,7940,0
20230710,165300,2012357180,7940,7940,7940,7940,0
20230710,165200,2012357180,7940,7940,7940,7940,1615
20230710,165100,2012357180,7940,7940,7940,7940,0
20230710,165000,2012357180,7940,7940,7940,7940,0
20230710,164900,2012357180,7940,7940,7940,7940,0
20230710,164800,2012357180,7940,7940,7940,7940,0
20230710,164700,2012357180,7940,7940,7940,7940,0
20230710,164600,2012357180,7940,7940,7940,7940,0
20230710,164500,2012357180,7940,7940,7940,7940,0
20230710,164400,2012357180,7940,7940,7940,7940,0
20230710,164300,2012357180,7940,7940,7940,7940,0
20230710,164200,2012357180,7940,7940,7940,7940,0
20230710,164100,2012357180,7940,7940,7940,7940,0
20230710,164000,2012357180,7940,7940,7940,7940,0
20230710,163900,2012357180,7940,7940,7940,7940,0
20230710,163800,2012357180,7940,7940,7940,7940,0
20230710,163700,2012357180,7940,7940,7940,7940,0
20230710,163600,2012357180,7940,7940,7940,7940,0
20230710,163500,2012357180,7940,7940,7940,7940,0
20230710,163400,2012357180,7940,7940,7940,7940,0
20230710,163300,2012357180,7940,7940,7940,7940,0
20230710,163200,2012357180,7940,7940,7940,7940,0
20230710,163100,2012357180,7940,7940,7940,7940,0
20230710,163000,2012357180,7940,7940,7940,7940,0
20230710,162900,2012357180,7940,7940,7940,7940,0
20230710,162800,2012357180,7940,7940,7940,7940,0
20230710,162700,2012357180,7940,7940,7940,7940,0
20230710,162600,2012357180,7940,7940,7940,7940,0
20230710,162500,2012357180,7940,7940,7940,7940,0
20230710,162400,2012357180,7940,7940,7940,7940,0
20230710,162300,2012357180,7940,7940,7940,7940,0
20230710,162200,2012357180,7940,7940,7940,7940,1615
20230710,162100,2012357180,7940,7940,7940,7940,0
20230710,162000,2012357180,7940,7940,7940,7940,0
20230710,161900,2012357180,7940,7940,7940,7940,0
20230710,161800,2012357180,7940,7940,7940,7940,0
20230710,161700,2012357180,7940,7940,7940,7940,0
20230710,161600,2012357180,7940,7940,7940,7940,0
20230710,161500,2012357180,7940,7940,7940,7940,0
20230710,161400,2012357180,7940,7940,7940,7940,0
20230710,161300,2012357180,7940,7940,7940,7940,0
20230710,161200,2012357180,7940,7940,7940,7940,0
20230710,161100,2012357180,7940,7940,7940,7940,0
20230710,161000,2012357180,7940,7940,7940,7940,0
20230710,160900,2012357180,7940,7940,7940,7940,0
20230710,160800,2012357180,7940,7940,7940,7940,0
20230710,160700,2012357180,7940,7940,7940,7940,0
20230710,160600,2012357180,7940,7940,7940,7940,0
20230710,160500,2012357180,7940,7940,7940,7940,0
20230710,160400,2012357180,7940,7940,7940,7940,0
20230710,160300,2012357180,7940,7940,7940,7940,0
20230710,160200,2012357180,7940,7940,7940,7940,0
20230710,160100,2012357180,7940,7940,7940,7940,0
20230710,160000,2012357180,7940,7940,7940,7940,0
20230710,155900,2012357180,7940,7940,7940,7940,0
20230710,155800,2012357180,7940,7940,7940,7940,0
20230710,155700,2012357180,7940,7940,7940,7940,0
20230710,155600,2012357180,7940,7940,7940,7940,0
20230710,155500,2012357180,7940,7940,7940,7940,0
20230710,155400,2012357180,7940,7940,7940,7940,0
20230710,155300,2012357180,7940,7940,7940,7940,0
20230710,155200,2012357180,7940,7940,7940,7940,1615
20230710,155100,2012357180,7940,7940,7940,7940,0
20230710,155000,2012357180,7940,7940,7940,7940,0
20230710,154900,2012357180,7940,7940,7940,7940,0
20230710,154800,2012357180,7940,7940,7940,7940,0
20230710,154700,2012357180,7940,7940,7940,7940,0
20230710,154600,2012357180,7940,7940,7940,7940,0
20230710,154500,2012357180,7940,7940,7940,7940,0
20230710,154400,2012357180,7940,7940,7940,7940,0
20230710,154300,2012357180,7940,7940,7940,7940,0
20230710,154200,2012357180,7940,7940,7940,7940,0
20230710,154100,2012357180,7940,7940,7940,7940,0
20230710,154000,2012357180,7940,7940,7940,7940,0
20230710,153900,2012357180,7940,7940,7940,7940,0
20230710,153800,2012357180,7940,7940,7940,7940,0
20230710,153700,2012357180,7940,7940,7940,7940,0
20230710,153600,2012357180,7940,7940,7940,7940,0
20230710,153500,2012357180,7940,7940,7940,7940,0
20230710,153400,2012357180,7940,7940,7940,7940,0
20230710,153300,2012357180,7940,7940,7940,7940,0
20230710,153200,2012357180,7940,7940,7940,7940,0
20230710,153100,2012357180,7940,7940,7940,7940,0
20230710,153000,2012357180,7940,7940,7940,7940,1615
20230710,152900,1999534080,7930,7930,7930,7930,0
20230710,152800,1999534080,7930,7930,7930,7930,0
20230710,152700,1999534080,7930,7930,7930,7930,0
20230710,152600,1999534080,7930,7930,7930,7930,0
20230710,152500,1999534080,7930,7930,7930,7930,0
20230710,152400,1999534080,7930,7930,7930,7930,0
20230710,152300,1999534080,7930,7930,7930,7930,0
20230710,152200,1999534080,7930,7930,7930,7930,0
20230710,152100,1999534080,7930,7930,7930,7930,0
20230710,152000,1999534080,7930,7930,7930,7930,0
20230710,151900,1999534080,7930,7890,7930,7860,1051
20230710,151800,1991204890,7920,7920,7930,7910,6
20230710,151700,1991157370,7920,7920,7920,7910,278
20230710,151600,1988955630,7880,7880,7880,7880,0
20230710,151500,1988955630,7880,7850,7920,7850,1268
20230710,151400,1978940910,7840,7850,7850,7840,179
20230710,151300,1977537500,7870,7850,7870,7840,806
20230710,151200,1971196630,7840,7840,7840,7840,0
20230710,151100,1971196630,7840,7850,7850,7840,74
20230710,151000,1970616450,7870,7870,7870,7870,13
20230710,150900,1970514140,7820,7820,7820,7820,11
20230710,150800,1970428120,7820,7830,7830,7820,784
20230710,150700,1964297040,7820,7820,7820,7820,0
20230710,150600,1964297040,7820,7820,7820,7820,0
20230710,150500,1964297040,7820,7820,7820,7820,0
20230710,150400,1964297040,7820,7860,7860,7820,3664
20230710,150300,1935640850,7890,7890,7890,7890,0
20230710,150200,1935640850,7890,7890,7890,7890,0
20230710,150100,1935640850,7890,7850,7890,7800,859
20230710,150000,1928922080,7860,7860,7860,7860,0
20230710,145900,1928922080,7860,7860,7860,7860,5
20230710,145800,1928882780,7860,7860,7860,7860,0
20230710,145700,1928882780,7860,7860,7860,7860,0
20230710,145600,1928882780,7860,7870,7870,7860,7
20230710,145500,1928827730,7870,7870,7870,7870,1
20230710,145400,1928819860,7920,7850,7920,7850,2001
20230710,145300,1913020350,7850,7850,7850,7850,2
20230710,145200,1913004650,7840,7840,7840,7840,286
20230710,145100,1910762410,7850,7840,7850,7840,286
20230710,145000,1908520160,7850,7850,7850,7850,7
20230710,144900,1908465210,7840,7810,7840,7810,582
20230710,144800,1903902630,7810,7820,7820,7810,34
20230710,144700,1903637050,7820,7820,7820,7820,3
20230710,144600,1903613590,7810,7820,7830,7810,1778
20230710,144500,1889724490,7830,7830,7830,7830,0
20230710,144400,1889724490,7830,7830,7830,7830,221
20230710,144300,1887994060,7840,7830,7840,7830,44
20230710,144200,1887649530,7840,7830,7840,7830,8
20230710,144100,1887586880,7850,7850,7850,7850,1
20230710,144000,1887579030,7850,7840,7850,7840,1286
20230710,143900,1877486790,7830,7810,7830,7810,1046
20230710,143800,1869300590,7810,7810,7810,7810,1
20230710,143700,1869292780,7800,7830,7830,7800,902
20230710,143600,1862250460,7830,7830,7830,7830,0
20230710,143500,1862250460,7830,7810,7830,7790,73
20230710,143400,1861679100,7860,7860,7860,7860,0
20230710,143300,1861679100,7860,7860,7860,7860,0
20230710,143200,1861679100,7860,7860,7860,7860,0
20230710,143100,1861679100,7860,7790,7860,7790,2000
20230710,143000,1846010380,7790,7790,7790,7790,70
20230710,142900,1845465080,7790,7790,7790,7790,30
20230710,142800,1845231380,7790,7800,7800,7790,370
20230710,142700,1842347860,7800,7800,7810,7800,336
20230710,142600,1839726860,7800,7800,7800,7800,239
20230710,142500,1837862660,7810,7810,7810,7810,7
20230710,142400,1837807990,7810,7810,7810,7810,0
20230710,142300,1837807990,7810,7840,7840,7810,1138
20230710,142200,1828899020,7840,7840,7840,7840,0
20230710,142100,1828899020,7840,7840,7840,7840,0
20230710,142000,1828899020,7840,7850,7850,7840,357
20230710,141900,1826100070,7870,7870,7870,7870,0
20230710,141800,1826100070,7870,7870,7870,7870,0
20230710,141700,1826100070,7870,7850,7870,7850,141
20230710,141600,1824993060,7860,7810,7860,7810,1808
20230710,141500,1810845040,7810,7800,7810,7800,320
20230710,141400,1808348700,7800,7800,7800,7800,3
20230710,141300,1808325300,7810,7840,7840,7800,116
20230710,141200,1807420110,7800,7800,7800,7800,0
20230710,141100,1807420110,7800,7800,7800,7800,0
20230710,141000,1807420110,7800,7910,7910,7780,4365
20230710,140900,1773252780,7920,7930,7930,7920,302
20230710,140800,1770857940,7920,7920,7920,7920,169
20230710,140700,1769519460,7930,7920,7930,7920,153
20230710,140600,1768307170,7990,7910,7990,7900,18082
20230710,140500,1623860010,7910,7900,7910,7900,286
20230710,140400,1621600600,7910,7910,7910,7910,1
20230710,140300,1621592690,7850,7830,7850,7830,3676
20230710,140200,1592740950,7800,7800,7800,7800,19
20230710,140100,1592592750,7800,7840,7840,7800,4484
20230710,140000,1557571500,7850,7850,7850,7850,210
20230710,135900,1555923000,7850,7870,7870,7850,1404
20230710,135800,1544894590,7870,7870,7870,7870,0
20230710,135700,1544894590,7870,7890,7890,7870,6
20230710,135600,1544847350,7880,7880,7880,7880,1269
20230710,135500,1534847630,7880,7880,7880,7880,0
20230710,135400,1534847630,7880,7880,7880,7880,286
20230710,135300,1532593950,7890,7890,7890,7890,102
20230710,135200,1531789170,7890,7890,7890,7890,0
20230710,135100,1531789170,7890,7890,7890,7890,387
20230710,135000,1528735740,7890,7890,7890,7890,50
20230710,134900,1528341240,7890,7890,7890,7890,525
20230710,134800,1524198990,7910,7910,7910,7910,0
20230710,134700,1524198990,7910,7910,7910,7910,0
20230710,134600,1524198990,7910,7890,7910,7890,111
20230710,134500,1523323180,7910,7900,7910,7900,331
20230710,134400,1520708270,7920,7910,7920,7910,2
20230710,134300,1520692440,7900,7900,7900,7900,286
20230710,134200,1518433040,7910,7900,7910,7900,287
20230710,134100,1516165730,7900,7890,7900,7890,227
20230710,134000,1514374490,7890,7890,7900,7890,234
20230710,133900,1512528220,7890,7890,7890,7890,0
20230710,133800,1512528220,7890,7880,7890,7880,291
20230710,133700,1510235090,7890,7880,7890,7880,288
20230710,133600,1507965620,7890,7890,7890,7890,100
20230710,133500,1507176620,7890,7870,7900,7870,791
20230710,133400,1500937490,7870,7870,7870,7870,22
20230710,133300,1500764350,7870,7880,7880,7870,300
20230710,133200,1498402350,7890,7890,7890,7890,0
20230710,133100,1498402350,7890,7860,7890,7860,185
20230710,133000,1496948220,7890,7890,7890,7890,1
20230710,132900,1496940330,7900,7870,7900,7870,1001
20230710,132800,1489049590,7850,7850,7850,7850,0
20230710,132700,1489049590,7850,7850,7850,7850,0
20230710,132600,1489049590,7850,7850,7850,7850,0
20230710,132500,1489049590,7850,7850,7850,7850,200
20230710,132400,1487479590,7880,7880,7880,7880,130
20230710,132300,1486455190,7890,7890,7890,7890,11
20230710,132200,1486368400,7880,7880,7880,7880,404
20230710,132100,1483184880,7890,7900,7900,7890,648
20230710,132000,1478069230,7900,7900,7900,7900,0
20230710,131900,1478069230,7900,7900,7900,7900,17
20230710,131800,1477934930,7900,7930,7930,7900,565
20230710,131700,1473470540,7930,7930,7930,7930,0
20230710,131600,1473470540,7930,7930,7930,7930,0
20230710,131500,1473470540,7930,7930,7930,7930,0
20230710,131400,1473470540,7930,7970,7970,7930,4
20230710,131300,1473438780,7940,7940,7940,7940,0
20230710,131200,1473438780,7940,7980,7980,7940,31
20230710,131100,1473191440,7990,7990,7990,7990,0
20230710,131000,1473191440,7990,7860,7990,7860,1006
20230710,130900,1465239420,7860,7860,7860,7860,31
20230710,130800,1464995760,7860,7850,7870,7850,262
20230710,130700,1462937680,7850,7850,7850,7850,113
20230710,130600,1462050630,7880,7870,7880,7870,2600
20230710,130500,1441565490,7880,7890,7890,7870,507
20230710,130400,1437572590,7890,7890,7890,7890,1
20230710,130300,1437564700,7890,7900,7910,7890,4946
20230710,130200,1398506530,7960,7980,7980,7910,3215
20230710,130100,1373036610,7990,7950,7990,7940,304
20230710,130000,1370620740,8000,7990,8000,7940,302
20230710,125900,1368207650,7940,7990,7990,7940,104
20230710,125800,1367381790,7930,7970,8030,7930,646
20230710,125700,1362223140,7970,7930,7970,7930,401
20230710,125600,1359040780,7940,7940,7940,7940,0
20230710,125500,1359040780,7940,7920,7940,7920,624
20230710,125400,1354095470,7920,7910,7920,7910,46
20230710,125300,1353731600,7920,7910,7920,7910,491
20230710,125200,1349847770,7920,7910,7920,7910,287
20230710,125100,1347577590,7920,7920,7920,7920,251
20230710,125000,1345589670,7920,7920,7920,7910,204
20230710,124900,1343976010,7930,7930,7930,7930,0
20230710,124800,1343976010,7930,7930,7940,7920,615
20230710,124700,1339098000,7930,7930,7930,7920,409
20230710,124600,1335858680,7940,7940,7940,7940,0
20230710,124500,1335858680,7940,7940,7940,7920,3
20230710,124400,1335834880,7950,7940,7950,7940,457
20230710,124300,1332204570,7940,7950,7950,7920,283
20230710,124200,1329960840,7950,7910,7950,7910,102
20230710,124100,1329151880,7920,7930,7930,7910,539
20230710,124000,1324883430,7920,7910,7920,7910,487
20230710,123900,1321029260,7920,7910,7930,7910,401
20230710,123800,1317856330,7910,7940,7940,7910,1465
20230710,123700,1306263110,7940,7940,7940,7940,2
20230710,123600,1306247230,7930,7930,7930,7930,1
20230710,123500,1306239300,7950,7950,7950,7950,0
20230710,123400,1306239300,7950,7950,7950,7950,365
20230710,123300,1303337550,7960,7960,7960,7960,258
20230710,123200,1301283870,7970,7970,7970,7960,106
20230710,123100,1300440050,7970,7960,7970,7960,754
20230710,123000,1294432140,7960,7960,7960,7960,0
20230710,122900,1294432140,7960,7950,7960,7950,287
20230710,122800,1292150480,7960,7960,7960,7960,139
20230710,122700,1291044040,7950,7950,7950,7950,121
20230710,122600,1290082090,7950,7970,7970,7950,2
20230710,122500,1290066170,7970,8000,8000,7950,2243
20230710,122400,1272202300,8010,8030,8030,8010,356
20230710,122300,1269350710,8020,8020,8020,8020,3349
20230710,122200,1242491730,8030,8030,8030,8030,1
20230710,122100,1242483700,8000,8050,8050,8000,8089
20230710,122000,1177634500,8050,8050,8050,8050,0
20230710,121900,1177634500,8050,8060,8060,8050,317
20230710,121800,1175082350,8060,8060,8060,8060,19
20230710,121700,1174929210,8050,8060,8060,8050,287
20230710,121600,1172618850,8050,8050,8050,8050,0
20230710,121500,1172618850,8050,8050,8050,8050,287
20230710,121400,1170308500,8060,8060,8060,8060,1
20230710,121300,1170300440,8050,8050,8050,8050,0
20230710,121200,1170300440,8050,8050,8050,8050,100
20230710,121100,1169495440,8070,8060,8070,8060,15
20230710,121000,1169374530,8060,8060,8060,8060,272
20230710,120900,1167182210,8060,8060,8060,8060,286
20230710,120800,1164877050,8060,8060,8060,8060,444
20230710,120700,1161298410,8070,8060,8070,8060,762
20230710,120600,1155153840,8060,8060,8060,8060,0
20230710,120500,1155153840,8060,8060,8060,8060,183
20230710,120400,1153678860,8060,8060,8060,8060,0
20230710,120300,1153678860,8060,8060,8060,8060,285
20230710,120200,1151381760,8060,8060,8060,8060,286
20230710,120100,1149076600,8060,8060,8060,8060,11
20230710,120000,1148987940,8060,8060,8060,8060,286
20230710,115900,1146682780,8060,8060,8060,8060,0
20230710,115800,1146682780,8060,8060,8060,8060,0
20230710,115700,1146682780,8060,8060,8060,8060,0
20230710,115600,1146682780,8060,8060,8060,8060,1
20230710,115500,1146674720,8090,8080,8090,8080,242
20230710,115400,1144719310,8080,8080,8080,8080,2
20230710,115300,1144703150,8080,8080,8080,8080,47
20230710,115200,1144323390,8080,8080,8080,8080,39
20230710,115100,1144008270,8080,8070,8080,8070,303
20230710,115000,1141562920,8060,8060,8060,8060,286
20230710,114900,1139257760,8060,8060,8060,8060,0
20230710,114800,1139257760,8060,8060,8060,8060,286
20230710,114700,1136952600,8060,8060,8060,8060,120
20230710,114600,1135985400,8060,8060,8060,8060,285
20230710,114500,1133688300,8070,8070,8070,8070,256
20230710,114400,1131622380,8070,8080,8080,8070,189
20230710,114300,1130097030,8080,8080,8080,8080,221
20230710,114200,1128311350,8090,8090,8090,8090,0
20230710,114100,1128311350,8090,8080,8090,8080,287
20230710,114000,1125992380,8090,8090,8090,8090,0
20230710,113900,1125992380,8090,8090,8090,8090,339
20230710,113800,1123249870,8090,8090,8090,8090,231
20230710,113700,1121381080,8100,8100,8100,8090,133
20230710,113600,1120303850,8100,8100,8110,8100,252
20230710,113500,1118261420,8110,8110,8110,8110,0
20230710,113400,1118261420,8110,8120,8120,8070,12
20230710,113300,1118164460,8110,8090,8110,8090,1134
20230710,113200,1108985310,8090,8080,8090,8070,401
20230710,113100,1105747670,8090,8060,8090,8060,541
20230710,113000,1101384490,8070,8070,8070,8070,0
20230710,112900,1101384490,8070,8070,8070,8070,47
20230710,112800,1101005200,8080,8070,8080,8070,291
20230710,112700,1098654120,8060,8060,8060,8060,285
20230710,112600,1096357020,8070,8070,8070,8070,5
20230710,112500,1096316670,8060,8060,8070,8060,630
20230710,112400,1091236260,8060,8050,8060,8050,287
20230710,112300,1088925900,8060,8060,8060,8060,0
20230710,112200,1088925900,8060,8050,8060,8050,685
20230710,112100,1083411640,8040,8050,8050,8040,900
20230710,112000,1076168750,8050,8060,8060,8050,486
20230710,111900,1072254450,8050,8050,8050,8050,103
20230710,111800,1071425300,8070,8070,8070,8070,0
20230710,111700,1071425300,8070,8060,8070,8060,580
20230710,111600,1066746970,8050,8050,8050,8050,24
20230710,111500,1066553770,8060,8060,8070,8040,5461
20230710,111400,1022549180,8070,8070,8070,8060,721
20230710,111300,1016730770,8080,8080,8080,8080,44
20230710,111200,1016375250,8090,8080,8090,8070,796
20230710,111100,1009943830,8090,8070,8090,8070,422
20230710,111000,1006537910,8080,8070,8080,8070,289
20230710,110900,1004205650,8080,8070,8080,8070,286
20230710,110800,1001897610,8070,8070,8080,8050,502
20230710,110700,997844150,8060,8070,8070,8060,34
20230710,110600,997569910,8070,8060,8070,8060,287
20230710,110500,995256680,8050,8060,8060,8040,73
20230710,110400,994668980,8070,8060,8080,8060,1122
20230710,110300,985605980,8060,8100,8100,8020,5690
20230710,110200,939713070,8130,8120,8130,8120,360
20230710,110100,936789640,8100,8120,8120,8100,3035
20230710,110000,912201710,8120,8130,8130,8110,1502
20230710,105900,900007210,8130,8140,8140,8130,510
20230710,105800,895858900,8140,8140,8140,8140,2
20230710,105700,895842620,8140,8140,8140,8140,8
20230710,105600,895777500,8140,8140,8140,8140,546
20230710,105500,891333060,8120,8170,8170,8120,3596
20230710,105400,862082820,8190,8190,8200,8180,85
20230710,105300,861386710,8200,8210,8210,8200,183
20230710,105200,859885110,8220,8220,8220,8220,285
20230710,105100,857542410,8310,8310,8310,8310,0
20230710,105000,857542410,8310,8310,8310,8310,0
20230710,104900,857542410,8310,8310,8310,8310,0
20230710,104800,857542410,8310,8270,8310,8220,201
20230710,104700,855884180,8330,8330,8330,8330,95
20230710,104600,855092830,8300,8300,8300,8300,0
20230710,104500,855092830,8300,8300,8300,8300,2937
20230710,104400,830715730,8300,8280,8340,8280,5680
20230710,104300,783530530,8280,8240,8280,8240,1310
20230710,104200,772696130,8180,8280,8280,8170,6169
20230710,104100,722071460,8290,8300,8300,8290,583
20230710,104000,717232880,8320,8300,8320,8300,46
20230710,103900,716851000,8300,8280,8300,8280,605
20230710,103800,711840540,8280,8280,8280,8280,0
20230710,103700,711840540,8280,8270,8280,8260,507
20230710,103600,707642670,8270,8300,8300,8270,14
20230710,103500,707526620,8300,8300,8300,8300,600
20230710,103400,702546620,8300,8300,8300,8300,118
20230710,103300,701567220,8320,8320,8320,8320,301
20230710,103200,699062900,8320,8320,8320,8320,101
20230710,103100,698222580,8300,8300,8300,8300,50
20230710,103000,697807580,8300,8260,8330,8260,5567
20230710,102900,651591590,8250,8260,8260,8240,588
20230710,102800,646746290,8260,8230,8260,8230,1507
20230710,102700,634332400,8200,8200,8200,8200,0
20230710,102600,634332400,8200,8200,8200,8200,23
20230710,102500,634143800,8170,8240,8240,8170,1593
20230710,102400,621072560,8240,8240,8240,8240,0
20230710,102300,621072560,8240,8240,8240,8240,23
20230710,102200,620883040,8240,8240,8240,8240,0
20230710,102100,620883040,8240,8240,8240,8240,0
20230710,102000,620883040,8240,8240,8240,8240,0
20230710,101900,620883040,8240,8240,8240,8240,0
20230710,101800,620883040,8240,8240,8240,8240,212
20230710,101700,619136160,8250,8250,8250,8250,0
20230710,101600,619136160,8250,8250,8250,8250,1
20230710,101500,619127910,8280,8280,8280,8280,1
20230710,101400,619119630,8240,8240,8240,8240,157
20230710,101300,617825950,8200,8290,8290,8200,2000
20230710,101200,601403110,8330,8280,8330,8270,5904
20230710,101100,552392640,8280,8280,8280,8250,1145
20230710,101000,542915280,8280,8280,8280,8280,0
20230710,100900,542915280,8280,8260,8280,8260,939
20230710,100800,535151500,8210,8210,8210,8210,16
20230710,100700,535020140,8260,8240,8260,8240,2500
20230710,100600,514381550,8260,8260,8260,8260,0
20230710,100500,514381550,8260,8260,8260,8260,0
20230710,100400,514381550,8260,8260,8260,8260,2
20230710,100300,514365030,8170,8180,8180,8170,100
20230710,100200,513547540,8230,8240,8240,8230,529
20230710,100100,509193530,8240,8250,8250,8240,50
20230710,100000,508781400,8250,8250,8270,8250,162
20230710,095900,507444680,8270,8270,8270,8270,72
20230710,095800,506849240,8270,8290,8290,8270,193
20230710,095700,505253030,8290,8240,8290,8230,6896
20230710,095600,448391240,8230,8210,8230,8210,479
20230710,095500,444450930,8170,8190,8190,8170,300
20230710,095400,441999870,8190,8190,8190,8190,0
20230710,095300,441999870,8190,8230,8230,8190,26
20230710,095200,441786570,8250,8200,8250,8200,161
20230710,095100,440463600,8200,8140,8200,8140,7984
20230710,095000,375176220,8120,8130,8130,8120,1050
20230710,094900,366650190,8130,8130,8130,8130,2
20230710,094800,366633930,8150,8150,8150,8150,0
20230710,094700,366633930,8150,8150,8150,8150,0
20230710,094600,366633930,8150,8150,8150,8150,5
20230710,094500,366593180,8160,8160,8160,8160,43
20230710,094400,366242300,8160,8160,8160,8160,0
20230710,094300,366242300,8160,8160,8160,8160,0
20230710,094200,366242300,8160,8160,8160,8160,0
20230710,094100,366242300,8160,8160,8160,8160,2
20230710,094000,366225980,8130,8110,8130,8110,1034
20230710,093900,357832230,8100,8090,8100,8090,243
20230710,093800,355864390,8030,8030,8030,8030,0
20230710,093700,355864390,8030,8040,8090,8030,420
20230710,093600,352490270,8040,8040,8040,8040,646
20230710,093500,347296430,8090,8030,8090,8000,2769
20230710,093400,325064540,8030,8040,8090,8030,297
20230710,093300,322679300,8030,8030,8040,8030,524
20230710,093200,318470430,8090,8030,8090,8010,2411
20230710,093100,299112780,8030,8030,8030,8030,512
20230710,093000,295001420,8030,8060,8060,8030,3855
20230710,092900,263975400,8060,8060,8060,8060,410
20230710,092800,260670800,8060,8060,8060,8060,545
20230710,092700,256278100,8090,8060,8100,8060,417
20230710,092600,252916820,8060,8060,8060,8060,410
20230710,092500,249612220,8060,8040,8060,8040,450
20230710,092400,245987940,8040,8030,8040,8030,1303
20230710,092300,235523480,8030,8030,8030,8030,819
20230710,092200,228946910,8000,8000,8030,8000,509
20230710,092100,224871910,8000,8030,8030,8000,654
20230710,092000,219632090,8020,8060,8070,8020,6762
20230710,091900,165197310,8060,8070,8070,8060,277
20230710,091800,162964670,8070,8070,8070,8070,546
20230710,091700,158558450,8070,8070,8070,8060,933
20230710,091600,151034100,8070,8070,8070,8070,581
20230710,091500,146345430,8070,8070,8070,8060,746
20230710,091400,140326580,8070,8070,8070,8070,509
20230710,091300,136218950,8090,8050,8090,8050,531
20230710,091200,131937430,8070,8080,8090,8010,5858
20230710,091100,84733170,8070,8070,8070,8070,449
20230710,091000,81109740,8080,8110,8110,8080,2707
20230710,090900,59205090,8110,8110,8110,8100,1193
20230710,090800,49538180,8110,8110,8180,8110,439
20230710,090700,45974940,8110,8120,8120,8110,168
20230710,090600,44612390,8110,8110,8110,8110,50
20230710,090500,44206890,8110,8110,8110,8110,52
20230710,090400,43785170,8090,8100,8100,8090,377
20230710,090300,40732660,8090,8150,8150,8090,717
20230710,090200,34891450,8090,8100,8100,8090,68
20230710,090100,34341040,8200,8200,8200,8200,0
20230710,090000,34341040,8200,8100,8200,8080,4204