KissMeData/220100/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,202400,284146900,7980,7980,7980,7980,537
20230712,202300,284146900,7980,7980,7980,7980,0
20230712,202200,284146900,7980,7980,7980,7980,0
20230712,202100,284146900,7980,7980,7980,7980,0
20230712,202000,284146900,7980,7980,7980,7980,0
20230712,201900,284146900,7980,7980,7980,7980,0
20230712,201800,284146900,7980,7980,7980,7980,0
20230712,201700,284146900,7980,7980,7980,7980,0
20230712,201600,284146900,7980,7980,7980,7980,0
20230712,201500,284146900,7980,7980,7980,7980,0
20230712,201400,284146900,7980,7980,7980,7980,0
20230712,201300,284146900,7980,7980,7980,7980,0
20230712,201200,284146900,7980,7980,7980,7980,0
20230712,201100,284146900,7980,7980,7980,7980,0
20230712,201000,284146900,7980,7980,7980,7980,0
20230712,200900,284146900,7980,7980,7980,7980,0
20230712,200800,284146900,7980,7980,7980,7980,0
20230712,200700,284146900,7980,7980,7980,7980,0
20230712,200600,284146900,7980,7980,7980,7980,0
20230712,200500,284146900,7980,7980,7980,7980,0
20230712,200400,284146900,7980,7980,7980,7980,0
20230712,200300,284146900,7980,7980,7980,7980,0
20230712,200200,284146900,7980,7980,7980,7980,0
20230712,200100,284146900,7980,7980,7980,7980,0
20230712,200000,284146900,7980,7980,7980,7980,0
20230712,195900,284146900,7980,7980,7980,7980,0
20230712,195800,284146900,7980,7980,7980,7980,0
20230712,195700,284146900,7980,7980,7980,7980,0
20230712,195600,284146900,7980,7980,7980,7980,0
20230712,195500,284146900,7980,7980,7980,7980,0
20230712,195400,284146900,7980,7980,7980,7980,537
20230712,195300,284146900,7980,7980,7980,7980,0
20230712,195200,284146900,7980,7980,7980,7980,0
20230712,195100,284146900,7980,7980,7980,7980,0
20230712,195000,284146900,7980,7980,7980,7980,0
20230712,194900,284146900,7980,7980,7980,7980,0
20230712,194800,284146900,7980,7980,7980,7980,0
20230712,194700,284146900,7980,7980,7980,7980,0
20230712,194600,284146900,7980,7980,7980,7980,0
20230712,194500,284146900,7980,7980,7980,7980,0
20230712,194400,284146900,7980,7980,7980,7980,0
20230712,194300,284146900,7980,7980,7980,7980,0
20230712,194200,284146900,7980,7980,7980,7980,0
20230712,194100,284146900,7980,7980,7980,7980,0
20230712,194000,284146900,7980,7980,7980,7980,0
20230712,193900,284146900,7980,7980,7980,7980,0
20230712,193800,284146900,7980,7980,7980,7980,0
20230712,193700,284146900,7980,7980,7980,7980,0
20230712,193600,284146900,7980,7980,7980,7980,0
20230712,193500,284146900,7980,7980,7980,7980,0
20230712,193400,284146900,7980,7980,7980,7980,0
20230712,193300,284146900,7980,7980,7980,7980,0
20230712,193200,284146900,7980,7980,7980,7980,0
20230712,193100,284146900,7980,7980,7980,7980,0
20230712,193000,284146900,7980,7980,7980,7980,0
20230712,192900,284146900,7980,7980,7980,7980,0
20230712,192800,284146900,7980,7980,7980,7980,0
20230712,192700,284146900,7980,7980,7980,7980,0
20230712,192600,284146900,7980,7980,7980,7980,0
20230712,192500,284146900,7980,7980,7980,7980,0
20230712,192400,284146900,7980,7980,7980,7980,537
20230712,192300,284146900,7980,7980,7980,7980,0
20230712,192200,284146900,7980,7980,7980,7980,0
20230712,192100,284146900,7980,7980,7980,7980,0
20230712,192000,284146900,7980,7980,7980,7980,0
20230712,191900,284146900,7980,7980,7980,7980,0
20230712,191800,284146900,7980,7980,7980,7980,0
20230712,191700,284146900,7980,7980,7980,7980,0
20230712,191600,284146900,7980,7980,7980,7980,0
20230712,191500,284146900,7980,7980,7980,7980,0
20230712,191400,284146900,7980,7980,7980,7980,0
20230712,191300,284146900,7980,7980,7980,7980,0
20230712,191200,284146900,7980,7980,7980,7980,0
20230712,191100,284146900,7980,7980,7980,7980,0
20230712,191000,284146900,7980,7980,7980,7980,0
20230712,190900,284146900,7980,7980,7980,7980,0
20230712,190800,284146900,7980,7980,7980,7980,0
20230712,190700,284146900,7980,7980,7980,7980,0
20230712,190600,284146900,7980,7980,7980,7980,0
20230712,190500,284146900,7980,7980,7980,7980,0
20230712,190400,284146900,7980,7980,7980,7980,0
20230712,190300,284146900,7980,7980,7980,7980,0
20230712,190200,284146900,7980,7980,7980,7980,0
20230712,190100,284146900,7980,7980,7980,7980,0
20230712,190000,284146900,7980,7980,7980,7980,0
20230712,185900,284146900,7980,7980,7980,7980,0
20230712,185800,284146900,7980,7980,7980,7980,0
20230712,185700,284146900,7980,7980,7980,7980,0
20230712,185600,284146900,7980,7980,7980,7980,0
20230712,185500,284146900,7980,7980,7980,7980,0
20230712,185400,284146900,7980,7980,7980,7980,537
20230712,185300,284146900,7980,7980,7980,7980,0
20230712,185200,284146900,7980,7980,7980,7980,0
20230712,185100,284146900,7980,7980,7980,7980,0
20230712,185000,284146900,7980,7980,7980,7980,0
20230712,184900,284146900,7980,7980,7980,7980,0
20230712,184800,284146900,7980,7980,7980,7980,0
20230712,184700,284146900,7980,7980,7980,7980,0
20230712,184600,284146900,7980,7980,7980,7980,0
20230712,184500,284146900,7980,7980,7980,7980,0
20230712,184400,284146900,7980,7980,7980,7980,0
20230712,184300,284146900,7980,7980,7980,7980,0
20230712,184200,284146900,7980,7980,7980,7980,0
20230712,184100,284146900,7980,7980,7980,7980,0
20230712,184000,284146900,7980,7980,7980,7980,0
20230712,183900,284146900,7980,7980,7980,7980,0
20230712,183800,284146900,7980,7980,7980,7980,0
20230712,183700,284146900,7980,7980,7980,7980,0
20230712,183600,284146900,7980,7980,7980,7980,0
20230712,183500,284146900,7980,7980,7980,7980,0
20230712,183400,284146900,7980,7980,7980,7980,0
20230712,183300,284146900,7980,7980,7980,7980,0
20230712,183200,284146900,7980,7980,7980,7980,0
20230712,183100,284146900,7980,7980,7980,7980,0
20230712,183000,284146900,7980,7980,7980,7980,0
20230712,182900,284146900,7980,7980,7980,7980,0
20230712,182800,284146900,7980,7980,7980,7980,0
20230712,182700,284146900,7980,7980,7980,7980,0
20230712,182600,284146900,7980,7980,7980,7980,0
20230712,182500,284146900,7980,7980,7980,7980,0
20230712,182400,284146900,7980,7980,7980,7980,537
20230712,182300,284146900,7980,7980,7980,7980,0
20230712,182200,284146900,7980,7980,7980,7980,0
20230712,182100,284146900,7980,7980,7980,7980,0
20230712,182000,284146900,7980,7980,7980,7980,0
20230712,181900,284146900,7980,7980,7980,7980,0
20230712,181800,284146900,7980,7980,7980,7980,0
20230712,181700,284146900,7980,7980,7980,7980,0
20230712,181600,284146900,7980,7980,7980,7980,0
20230712,181500,284146900,7980,7980,7980,7980,0
20230712,181400,284146900,7980,7980,7980,7980,0
20230712,181300,284146900,7980,7980,7980,7980,0
20230712,181200,284146900,7980,7980,7980,7980,0
20230712,181100,284146900,7980,7980,7980,7980,0
20230712,181000,284146900,7980,7980,7980,7980,0
20230712,180900,284146900,7980,7980,7980,7980,0
20230712,180800,284146900,7980,7980,7980,7980,0
20230712,180700,284146900,7980,7980,7980,7980,0
20230712,180600,284146900,7980,7980,7980,7980,0
20230712,180500,284146900,7980,7980,7980,7980,0
20230712,180400,284146900,7980,7980,7980,7980,0
20230712,180300,284146900,7980,7980,7980,7980,0
20230712,180200,284146900,7980,7980,7980,7980,0
20230712,180100,284146900,7980,7980,7980,7980,0
20230712,180000,284146900,7980,7980,7980,7980,0
20230712,175900,284146900,7980,7980,7980,7980,0
20230712,175800,284146900,7980,7980,7980,7980,0
20230712,175700,284146900,7980,7980,7980,7980,0
20230712,175600,284146900,7980,7980,7980,7980,0
20230712,175500,284146900,7980,7980,7980,7980,0
20230712,175400,284146900,7980,7980,7980,7980,537
20230712,175300,284146900,7980,7980,7980,7980,0
20230712,175200,284146900,7980,7980,7980,7980,0
20230712,175100,284146900,7980,7980,7980,7980,0
20230712,175000,284146900,7980,7980,7980,7980,0
20230712,174900,284146900,7980,7980,7980,7980,0
20230712,174800,284146900,7980,7980,7980,7980,0
20230712,174700,284146900,7980,7980,7980,7980,0
20230712,174600,284146900,7980,7980,7980,7980,0
20230712,174500,284146900,7980,7980,7980,7980,0
20230712,174400,284146900,7980,7980,7980,7980,0
20230712,174300,284146900,7980,7980,7980,7980,0
20230712,174200,284146900,7980,7980,7980,7980,0
20230712,174100,284146900,7980,7980,7980,7980,0
20230712,174000,284146900,7980,7980,7980,7980,0
20230712,173900,284146900,7980,7980,7980,7980,0
20230712,173800,284146900,7980,7980,7980,7980,0
20230712,173700,284146900,7980,7980,7980,7980,0
20230712,173600,284146900,7980,7980,7980,7980,0
20230712,173500,284146900,7980,7980,7980,7980,0
20230712,173400,284146900,7980,7980,7980,7980,0
20230712,173300,284146900,7980,7980,7980,7980,0
20230712,173200,284146900,7980,7980,7980,7980,0
20230712,173100,284146900,7980,7980,7980,7980,0
20230712,173000,284146900,7980,7980,7980,7980,0
20230712,172900,284146900,7980,7980,7980,7980,0
20230712,172800,284146900,7980,7980,7980,7980,0
20230712,172700,284146900,7980,7980,7980,7980,0
20230712,172600,284146900,7980,7980,7980,7980,0
20230712,172500,284146900,7980,7980,7980,7980,0
20230712,172400,284146900,7980,7980,7980,7980,537
20230712,172300,284146900,7980,7980,7980,7980,0
20230712,172200,284146900,7980,7980,7980,7980,0
20230712,172100,284146900,7980,7980,7980,7980,0
20230712,172000,284146900,7980,7980,7980,7980,0
20230712,171900,284146900,7980,7980,7980,7980,0
20230712,171800,284146900,7980,7980,7980,7980,0
20230712,171700,284146900,7980,7980,7980,7980,0
20230712,171600,284146900,7980,7980,7980,7980,0
20230712,171500,284146900,7980,7980,7980,7980,0
20230712,171400,284146900,7980,7980,7980,7980,0
20230712,171300,284146900,7980,7980,7980,7980,0
20230712,171200,284146900,7980,7980,7980,7980,0
20230712,171100,284146900,7980,7980,7980,7980,0
20230712,171000,284146900,7980,7980,7980,7980,0
20230712,170900,284146900,7980,7980,7980,7980,0
20230712,170800,284146900,7980,7980,7980,7980,0
20230712,170700,284146900,7980,7980,7980,7980,0
20230712,170600,284146900,7980,7980,7980,7980,0
20230712,170500,284146900,7980,7980,7980,7980,0
20230712,170400,284146900,7980,7980,7980,7980,0
20230712,170300,284146900,7980,7980,7980,7980,0
20230712,170200,284146900,7980,7980,7980,7980,0
20230712,170100,284146900,7980,7980,7980,7980,0
20230712,170000,284146900,7980,7980,7980,7980,0
20230712,165900,284146900,7980,7980,7980,7980,0
20230712,165800,284146900,7980,7980,7980,7980,0
20230712,165700,284146900,7980,7980,7980,7980,0
20230712,165600,284146900,7980,7980,7980,7980,0
20230712,165500,284146900,7980,7980,7980,7980,0
20230712,165400,284146900,7980,7980,7980,7980,537
20230712,165300,284146900,7980,7980,7980,7980,0
20230712,165200,284146900,7980,7980,7980,7980,0
20230712,165100,284146900,7980,7980,7980,7980,0
20230712,165000,284146900,7980,7980,7980,7980,0
20230712,164900,284146900,7980,7980,7980,7980,0
20230712,164800,284146900,7980,7980,7980,7980,0
20230712,164700,284146900,7980,7980,7980,7980,0
20230712,164600,284146900,7980,7980,7980,7980,0
20230712,164500,284146900,7980,7980,7980,7980,0
20230712,164400,284146900,7980,7980,7980,7980,0
20230712,164300,284146900,7980,7980,7980,7980,0
20230712,164200,284146900,7980,7980,7980,7980,0
20230712,164100,284146900,7980,7980,7980,7980,0
20230712,164000,284146900,7980,7980,7980,7980,0
20230712,163900,284146900,7980,7980,7980,7980,0
20230712,163800,284146900,7980,7980,7980,7980,0
20230712,163700,284146900,7980,7980,7980,7980,0
20230712,163600,284146900,7980,7980,7980,7980,0
20230712,163500,284146900,7980,7980,7980,7980,0
20230712,163400,284146900,7980,7980,7980,7980,0
20230712,163300,284146900,7980,7980,7980,7980,0
20230712,163200,284146900,7980,7980,7980,7980,0
20230712,163100,284146900,7980,7980,7980,7980,0
20230712,163000,284146900,7980,7980,7980,7980,0
20230712,162900,284146900,7980,7980,7980,7980,0
20230712,162800,284146900,7980,7980,7980,7980,0
20230712,162700,284146900,7980,7980,7980,7980,0
20230712,162600,284146900,7980,7980,7980,7980,0
20230712,162500,284146900,7980,7980,7980,7980,0
20230712,162400,284146900,7980,7980,7980,7980,537
20230712,162300,284146900,7980,7980,7980,7980,0
20230712,162200,284146900,7980,7980,7980,7980,0
20230712,162100,284146900,7980,7980,7980,7980,0
20230712,162000,284146900,7980,7980,7980,7980,0
20230712,161900,284146900,7980,7980,7980,7980,0
20230712,161800,284146900,7980,7980,7980,7980,0
20230712,161700,284146900,7980,7980,7980,7980,0
20230712,161600,284146900,7980,7980,7980,7980,0
20230712,161500,284146900,7980,7980,7980,7980,0
20230712,161400,284146900,7980,7980,7980,7980,0
20230712,161300,284146900,7980,7980,7980,7980,0
20230712,161200,284146900,7980,7980,7980,7980,0
20230712,161100,284146900,7980,7980,7980,7980,0
20230712,161000,284146900,7980,7980,7980,7980,0
20230712,160900,284146900,7980,7980,7980,7980,0
20230712,160800,284146900,7980,7980,7980,7980,0
20230712,160700,284146900,7980,7980,7980,7980,0
20230712,160600,284146900,7980,7980,7980,7980,0
20230712,160500,284146900,7980,7980,7980,7980,0
20230712,160400,284146900,7980,7980,7980,7980,0
20230712,160300,284146900,7980,7980,7980,7980,0
20230712,160200,284146900,7980,7980,7980,7980,0
20230712,160100,284146900,7980,7980,7980,7980,0
20230712,160000,284146900,7980,7980,7980,7980,0
20230712,155900,284146900,7980,7980,7980,7980,0
20230712,155800,284146900,7980,7980,7980,7980,0
20230712,155700,284146900,7980,7980,7980,7980,0
20230712,155600,284146900,7980,7980,7980,7980,0
20230712,155500,284146900,7980,7980,7980,7980,0
20230712,155400,284146900,7980,7980,7980,7980,537
20230712,155300,284146900,7980,7980,7980,7980,0
20230712,155200,284146900,7980,7980,7980,7980,0
20230712,155100,284146900,7980,7980,7980,7980,0
20230712,155000,284146900,7980,7980,7980,7980,0
20230712,154900,284146900,7980,7980,7980,7980,0
20230712,154800,284146900,7980,7980,7980,7980,0
20230712,154700,284146900,7980,7980,7980,7980,0
20230712,154600,284146900,7980,7980,7980,7980,0
20230712,154500,284146900,7980,7980,7980,7980,0
20230712,154400,284146900,7980,7980,7980,7980,0
20230712,154300,284146900,7980,7980,7980,7980,0
20230712,154200,284146900,7980,7980,7980,7980,0
20230712,154100,284146900,7980,7980,7980,7980,0
20230712,154000,284146900,7980,7980,7980,7980,0
20230712,153900,284146900,7980,7980,7980,7980,0
20230712,153800,284146900,7980,7980,7980,7980,0
20230712,153700,284146900,7980,7980,7980,7980,0
20230712,153600,284146900,7980,7980,7980,7980,0
20230712,153500,284146900,7980,7980,7980,7980,0
20230712,153400,284146900,7980,7980,7980,7980,0
20230712,153300,284146900,7980,7980,7980,7980,0
20230712,153200,284146900,7980,7980,7980,7980,0
20230712,153100,284146900,7980,7980,7980,7980,0
20230712,153000,284146900,7980,7980,7980,7980,537
20230712,152900,279861640,7960,7960,7960,7960,0
20230712,152800,279861640,7960,7960,7960,7960,0
20230712,152700,279861640,7960,7960,7960,7960,0
20230712,152600,279861640,7960,7960,7960,7960,0
20230712,152500,279861640,7960,7960,7960,7960,0
20230712,152400,279861640,7960,7960,7960,7960,0
20230712,152300,279861640,7960,7960,7960,7960,0
20230712,152200,279861640,7960,7960,7960,7960,0
20230712,152100,279861640,7960,7960,7960,7960,0
20230712,152000,279861640,7960,7960,7960,7960,0
20230712,151900,279861640,7960,7960,7960,7960,96
20230712,151800,279097480,7970,7960,7970,7960,22
20230712,151700,278922350,7970,7970,7970,7970,0
20230712,151600,278922350,7970,7960,7970,7960,42
20230712,151500,278588020,7970,7970,7970,7970,0
20230712,151400,278588020,7970,7960,7970,7960,326
20230712,151300,275992320,7960,7940,7960,7940,2306
20230712,151200,257659650,7930,7940,7940,7930,263
20230712,151100,255574050,7940,7940,7940,7940,200
20230712,151000,253986050,7930,7930,7930,7930,75
20230712,150900,253391300,7920,7920,7920,7920,5
20230712,150800,253351700,7930,7930,7930,7930,0
20230712,150700,253351700,7930,7930,7930,7930,0
20230712,150600,253351700,7930,7930,7930,7930,0
20230712,150500,253351700,7930,7930,7930,7930,0
20230712,150400,253351700,7930,7930,7930,7930,0
20230712,150300,253351700,7930,7930,7930,7930,0
20230712,150200,253351700,7930,7930,7930,7930,54
20230712,150100,252923480,7930,7930,7930,7930,0
20230712,150000,252923480,7930,7930,7930,7930,1
20230712,145900,252915550,7920,7920,7920,7920,144
20230712,145800,251775070,7920,7920,7920,7920,0
20230712,145700,251775070,7920,7920,7920,7920,1
20230712,145600,251767150,7910,7910,7910,7910,0
20230712,145500,251767150,7910,7910,7910,7910,50
20230712,145400,251371650,7910,7910,7910,7910,14
20230712,145300,251260910,7920,7920,7920,7920,0
20230712,145200,251260910,7920,7920,7920,7920,0
20230712,145100,251260910,7920,7920,7920,7920,0
20230712,145000,251260910,7920,7920,7920,7920,0
20230712,144900,251260910,7920,7920,7920,7920,0
20230712,144800,251260910,7920,7920,7920,7920,0
20230712,144700,251260910,7920,7920,7920,7920,0
20230712,144600,251260910,7920,7920,7920,7920,0
20230712,144500,251260910,7920,7920,7920,7920,1
20230712,144400,251252990,7900,7900,7900,7900,634
20230712,144300,246244390,7910,7910,7910,7910,0
20230712,144200,246244390,7910,7910,7910,7910,0
20230712,144100,246244390,7910,7910,7910,7910,0
20230712,144000,246244390,7910,7910,7910,7910,0
20230712,143900,246244390,7910,7910,7910,7910,0
20230712,143800,246244390,7910,7910,7910,7910,0
20230712,143700,246244390,7910,7910,7910,7910,0
20230712,143600,246244390,7910,7910,7910,7910,0
20230712,143500,246244390,7910,7910,7910,7910,0
20230712,143400,246244390,7910,7910,7910,7910,100
20230712,143300,245453390,7910,7910,7910,7910,67
20230712,143200,244923420,7910,7910,7910,7910,0
20230712,143100,244923420,7910,7910,7910,7910,0
20230712,143000,244923420,7910,7910,7910,7910,0
20230712,142900,244923420,7910,7900,7910,7900,51
20230712,142800,244520510,7900,7900,7900,7900,0
20230712,142700,244520510,7900,7900,7900,7900,200
20230712,142600,242940510,7900,7900,7900,7900,0
20230712,142500,242940510,7900,7900,7900,7900,200
20230712,142400,241360510,7900,7900,7900,7900,0
20230712,142300,241360510,7900,7900,7900,7900,0
20230712,142200,241360510,7900,7900,7900,7900,500
20230712,142100,237410510,7900,7900,7900,7900,0
20230712,142000,237410510,7900,7900,7900,7900,0
20230712,141900,237410510,7900,7910,7910,7890,1822
20230712,141800,223023370,7900,7900,7900,7900,0
20230712,141700,223023370,7900,7900,7900,7900,0
20230712,141600,223023370,7900,7900,7900,7900,0
20230712,141500,223023370,7900,7900,7900,7900,0
20230712,141400,223023370,7900,7910,7910,7900,444
20230712,141300,219515760,7900,7900,7900,7900,0
20230712,141200,219515760,7900,7900,7900,7900,0
20230712,141100,219515760,7900,7900,7900,7900,0
20230712,141000,219515760,7900,7900,7900,7900,0
20230712,140900,219515760,7900,7900,7900,7900,0
20230712,140800,219515760,7900,7900,7900,7900,0
20230712,140700,219515760,7900,7900,7900,7900,0
20230712,140600,219515760,7900,7900,7900,7900,727
20230712,140500,213772460,7900,7900,7900,7900,0
20230712,140400,213772460,7900,7900,7900,7900,0
20230712,140300,213772460,7900,7900,7900,7900,0
20230712,140200,213772460,7900,7900,7900,7900,0
20230712,140100,213772460,7900,7900,7900,7900,0
20230712,140000,213772460,7900,7900,7900,7900,0
20230712,135900,213772460,7900,7900,7900,7900,0
20230712,135800,213772460,7900,7900,7900,7900,0
20230712,135700,213772460,7900,7900,7900,7900,59
20230712,135600,213306360,7900,7900,7900,7900,0
20230712,135500,213306360,7900,7900,7900,7900,0
20230712,135400,213306360,7900,7900,7900,7900,0
20230712,135300,213306360,7900,7900,7900,7900,0
20230712,135200,213306360,7900,7900,7900,7900,0
20230712,135100,213306360,7900,7900,7900,7900,0
20230712,135000,213306360,7900,7900,7900,7900,0
20230712,134900,213306360,7900,7900,7900,7900,0
20230712,134800,213306360,7900,7900,7900,7900,0
20230712,134700,213306360,7900,7900,7900,7900,0
20230712,134600,213306360,7900,7900,7900,7900,0
20230712,134500,213306360,7900,7900,7900,7900,0
20230712,134400,213306360,7900,7900,7900,7900,0
20230712,134300,213306360,7900,7900,7900,7900,0
20230712,134200,213306360,7900,7910,7910,7900,600
20230712,134100,208564710,7910,7910,7910,7910,1
20230712,134000,208556800,7920,7920,7920,7920,0
20230712,133900,208556800,7920,7920,7920,7920,13
20230712,133800,208453840,7910,7910,7910,7910,0
20230712,133700,208453840,7910,7910,7910,7910,13
20230712,133600,208351010,7930,7930,7930,7930,0
20230712,133500,208351010,7930,7930,7930,7930,0
20230712,133400,208351010,7930,7930,7930,7930,5
20230712,133300,208311360,7930,7930,7930,7930,0
20230712,133200,208311360,7930,7930,7930,7930,0
20230712,133100,208311360,7930,7930,7930,7930,95
20230712,133000,207558010,7930,7930,7930,7930,0
20230712,132900,207558010,7930,7930,7930,7930,0
20230712,132800,207558010,7930,7930,7930,7930,0
20230712,132700,207558010,7930,7930,7930,7930,0
20230712,132600,207558010,7930,7930,7930,7930,0
20230712,132500,207558010,7930,7930,7930,7930,0
20230712,132400,207558010,7930,7930,7930,7930,0
20230712,132300,207558010,7930,7930,7930,7930,0
20230712,132200,207558010,7930,7930,7930,7930,0
20230712,132100,207558010,7930,7930,7930,7930,0
20230712,132000,207558010,7930,7930,7930,7930,0
20230712,131900,207558010,7930,7930,7930,7930,0
20230712,131800,207558010,7930,7930,7930,7930,5
20230712,131700,207518360,7950,7950,7950,7950,0
20230712,131600,207518360,7950,7950,7950,7950,0
20230712,131500,207518360,7950,7950,7950,7950,0
20230712,131400,207518360,7950,7950,7950,7950,0
20230712,131300,207518360,7950,7950,7950,7950,0
20230712,131200,207518360,7950,7950,7950,7950,0
20230712,131100,207518360,7950,7950,7950,7950,0
20230712,131000,207518360,7950,7950,7950,7950,0
20230712,130900,207518360,7950,7950,7950,7950,0
20230712,130800,207518360,7950,7950,7950,7950,42
20230712,130700,207184460,7950,7950,7950,7950,988
20230712,130600,199329860,7940,7940,7940,7940,200
20230712,130500,197741860,7940,7940,7940,7940,100
20230712,130400,196947860,7940,7940,7940,7940,0
20230712,130300,196947860,7940,7940,7940,7940,300
20230712,130200,194565860,7940,7940,7940,7940,500
20230712,130100,190595860,7930,7930,7930,7930,120
20230712,130000,189644260,7930,7930,7930,7930,180
20230712,125900,188216860,7920,7920,7920,7920,6
20230712,125800,188169340,7920,7920,7920,7920,6
20230712,125700,188121820,7920,7920,7920,7920,261
20230712,125600,186054700,7910,7910,7910,7910,0
20230712,125500,186054700,7910,7910,7910,7910,0
20230712,125400,186054700,7910,7910,7910,7910,5
20230712,125300,186015150,7910,7910,7910,7910,6
20230712,125200,185967690,7910,7910,7910,7910,0
20230712,125100,185967690,7910,7910,7910,7910,91
20230712,125000,185247880,7910,7910,7910,7910,0
20230712,124900,185247880,7910,7910,7910,7910,0
20230712,124800,185247880,7910,7910,7910,7910,0
20230712,124700,185247880,7910,7910,7910,7910,0
20230712,124600,185247880,7910,7910,7910,7910,0
20230712,124500,185247880,7910,7910,7910,7910,0
20230712,124400,185247880,7910,7910,7910,7910,0
20230712,124300,185247880,7910,7910,7910,7910,0
20230712,124200,185247880,7910,7910,7910,7910,0
20230712,124100,185247880,7910,7910,7910,7910,0
20230712,124000,185247880,7910,7910,7910,7910,9
20230712,123900,185176690,7910,7910,7910,7910,0
20230712,123800,185176690,7910,7910,7910,7910,0
20230712,123700,185176690,7910,7910,7910,7910,0
20230712,123600,185176690,7910,7910,7910,7910,1
20230712,123500,185168780,7910,7910,7910,7910,30
20230712,123400,184931480,7920,7920,7920,7920,0
20230712,123300,184931480,7920,7920,7920,7920,0
20230712,123200,184931480,7920,7920,7920,7920,0
20230712,123100,184931480,7920,7920,7920,7920,0
20230712,123000,184931480,7920,7920,7920,7920,40
20230712,122900,184614680,7920,7920,7920,7920,0
20230712,122800,184614680,7920,7920,7920,7920,0
20230712,122700,184614680,7920,7920,7920,7920,0
20230712,122600,184614680,7920,7920,7920,7920,17
20230712,122500,184480040,7920,7920,7920,7920,0
20230712,122400,184480040,7920,7920,7920,7920,0
20230712,122300,184480040,7920,7920,7920,7920,0
20230712,122200,184480040,7920,7920,7920,7920,0
20230712,122100,184480040,7920,7920,7920,7920,0
20230712,122000,184480040,7920,7920,7920,7920,0
20230712,121900,184480040,7920,7920,7920,7920,0
20230712,121800,184480040,7920,7920,7920,7920,0
20230712,121700,184480040,7920,7920,7920,7920,0
20230712,121600,184480040,7920,7920,7920,7920,0
20230712,121500,184480040,7920,7920,7920,7920,1
20230712,121400,184472120,7920,7920,7920,7920,8
20230712,121300,184408760,7920,7920,7920,7920,50
20230712,121200,184012760,7920,7920,7920,7920,0
20230712,121100,184012760,7920,7920,7920,7920,0
20230712,121000,184012760,7920,7900,7920,7880,1961
20230712,120900,168554490,7910,7910,7910,7910,0
20230712,120800,168554490,7910,7910,7910,7910,50
20230712,120700,168158990,7910,7910,7910,7910,0
20230712,120600,168158990,7910,7910,7910,7910,96
20230712,120500,167399630,7900,7900,7900,7900,107
20230712,120400,166554330,7910,7910,7910,7910,0
20230712,120300,166554330,7910,7910,7910,7910,0
20230712,120200,166554330,7910,7910,7910,7910,1
20230712,120100,166546420,7910,7910,7910,7910,0
20230712,120000,166546420,7910,7910,7910,7910,0
20230712,115900,166546420,7910,7910,7910,7910,3
20230712,115800,166522690,7910,7910,7910,7910,0
20230712,115700,166522690,7910,7910,7910,7910,0
20230712,115600,166522690,7910,7910,7910,7910,0
20230712,115500,166522690,7910,7910,7910,7910,0
20230712,115400,166522690,7910,7910,7910,7910,0
20230712,115300,166522690,7910,7910,7910,7910,0
20230712,115200,166522690,7910,7910,7910,7910,0
20230712,115100,166522690,7910,7910,7910,7910,0
20230712,115000,166522690,7910,7910,7910,7910,0
20230712,114900,166522690,7910,7910,7910,7910,0
20230712,114800,166522690,7910,7910,7910,7910,0
20230712,114700,166522690,7910,7910,7910,7910,0
20230712,114600,166522690,7910,7910,7910,7910,0
20230712,114500,166522690,7910,7910,7910,7910,20
20230712,114400,166364490,7910,7910,7910,7910,0
20230712,114300,166364490,7910,7910,7910,7910,0
20230712,114200,166364490,7910,7910,7910,7910,17
20230712,114100,166230020,7910,7910,7910,7910,0
20230712,114000,166230020,7910,7910,7910,7910,6
20230712,113900,166182560,7910,7910,7910,7910,0
20230712,113800,166182560,7910,7910,7910,7910,0
20230712,113700,166182560,7910,7910,7910,7910,0
20230712,113600,166182560,7910,7910,7910,7910,0
20230712,113500,166182560,7910,7910,7910,7910,0
20230712,113400,166182560,7910,7910,7910,7910,0
20230712,113300,166182560,7910,7910,7910,7910,0
20230712,113200,166182560,7910,7910,7910,7910,0
20230712,113100,166182560,7910,7910,7910,7910,0
20230712,113000,166182560,7910,7910,7910,7910,0
20230712,112900,166182560,7910,7910,7910,7910,0
20230712,112800,166182560,7910,7910,7910,7910,20
20230712,112700,166024360,7910,7910,7910,7910,1
20230712,112600,166016450,7890,7890,7890,7890,0
20230712,112500,166016450,7890,7890,7890,7890,0
20230712,112400,166016450,7890,7890,7890,7890,0
20230712,112300,166016450,7890,7890,7890,7890,0
20230712,112200,166016450,7890,7890,7890,7890,0
20230712,112100,166016450,7890,7890,7890,7890,11
20230712,112000,165929660,7900,7900,7900,7900,0
20230712,111900,165929660,7900,7900,7900,7900,20
20230712,111800,165771660,7910,7910,7910,7910,0
20230712,111700,165771660,7910,7910,7910,7910,0
20230712,111600,165771660,7910,7910,7910,7910,0
20230712,111500,165771660,7910,7910,7910,7910,0
20230712,111400,165771660,7910,7910,7910,7910,0
20230712,111300,165771660,7910,7910,7910,7910,11
20230712,111200,165684650,7890,7890,7890,7890,0
20230712,111100,165684650,7890,7890,7890,7890,20
20230712,111000,165526850,7890,7890,7890,7890,0
20230712,110900,165526850,7890,7890,7890,7890,0
20230712,110800,165526850,7890,7890,7890,7890,0
20230712,110700,165526850,7890,7900,7900,7890,38
20230712,110600,165226730,7910,7910,7910,7910,0
20230712,110500,165226730,7910,7910,7910,7910,0
20230712,110400,165226730,7910,7910,7910,7910,0
20230712,110300,165226730,7910,7910,7910,7910,0
20230712,110200,165226730,7910,7910,7910,7910,0
20230712,110100,165226730,7910,7910,7910,7910,0
20230712,110000,165226730,7910,7910,7910,7910,0
20230712,105900,165226730,7910,7910,7910,7910,0
20230712,105800,165226730,7910,7910,7910,7910,5
20230712,105700,165187180,7900,7900,7900,7900,15
20230712,105600,165068680,7890,7890,7890,7890,0
20230712,105500,165068680,7890,7890,7890,7890,0
20230712,105400,165068680,7890,7890,7890,7890,0
20230712,105300,165068680,7890,7890,7890,7890,32
20230712,105200,164816200,7880,7880,7880,7870,1024
20230712,105100,156747320,7890,7890,7890,7890,0
20230712,105000,156747320,7890,7890,7890,7890,0
20230712,104900,156747320,7890,7890,7890,7890,24
20230712,104800,156557960,7890,7880,7890,7880,44
20230712,104700,156211020,7880,7900,7900,7880,625
20230712,104600,151282530,7900,7900,7900,7900,0
20230712,104500,151282530,7900,7900,7900,7900,0
20230712,104400,151282530,7900,7890,7900,7890,307
20230712,104300,148860230,7890,7890,7890,7890,25
20230712,104200,148662980,7890,7890,7890,7890,1
20230712,104100,148655090,7890,7890,7890,7890,0
20230712,104000,148655090,7890,7890,7890,7890,0
20230712,103900,148655090,7890,7890,7890,7890,90
20230712,103800,147944990,7890,7890,7890,7890,6
20230712,103700,147897650,7900,7900,7900,7900,0
20230712,103600,147897650,7900,7900,7900,7900,0
20230712,103500,147897650,7900,7900,7900,7900,0
20230712,103400,147897650,7900,7900,7900,7900,30
20230712,103300,147660650,7900,7900,7900,7900,0
20230712,103200,147660650,7900,7900,7900,7900,5
20230712,103100,147621150,7900,7900,7900,7900,0
20230712,103000,147621150,7900,7900,7900,7900,0
20230712,102900,147621150,7900,7900,7900,7900,0
20230712,102800,147621150,7900,7900,7900,7900,0
20230712,102700,147621150,7900,7900,7900,7900,1
20230712,102600,147613250,7870,7870,7870,7870,0
20230712,102500,147613250,7870,7870,7870,7870,0
20230712,102400,147613250,7870,7870,7870,7870,0
20230712,102300,147613250,7870,7870,7870,7870,0
20230712,102200,147613250,7870,7870,7870,7870,0
20230712,102100,147613250,7870,7870,7870,7870,0
20230712,102000,147613250,7870,7890,7890,7870,922
20230712,101900,140356580,7890,7880,7890,7880,712
20230712,101800,134745900,7880,7880,7880,7880,0
20230712,101700,134745900,7880,7870,7880,7870,140
20230712,101600,133642710,7880,7880,7880,7880,1015
20230712,101500,125644510,7900,7900,7900,7900,0
20230712,101400,125644510,7900,7900,7900,7900,0
20230712,101300,125644510,7900,7900,7900,7900,0
20230712,101200,125644510,7900,7900,7900,7900,0
20230712,101100,125644510,7900,7900,7900,7900,716
20230712,101000,119988110,7880,7880,7880,7880,500
20230712,100900,116048110,7880,7880,7880,7880,0
20230712,100800,116048110,7880,7880,7880,7880,30
20230712,100700,115811710,7880,7880,7880,7880,0
20230712,100600,115811710,7880,7880,7880,7880,0
20230712,100500,115811710,7880,7880,7880,7880,0
20230712,100400,115811710,7880,7880,7880,7880,3
20230712,100300,115788070,7890,7900,7900,7890,656
20230712,100200,110608360,7900,7900,7900,7900,0
20230712,100100,110608360,7900,7900,7900,7900,0
20230712,100000,110608360,7900,7900,7900,7900,0
20230712,095900,110608360,7900,7900,7900,7900,10
20230712,095800,110529360,7900,7900,7900,7900,4
20230712,095700,110497760,7900,7900,7900,7900,0
20230712,095600,110497760,7900,7900,7900,7900,0
20230712,095500,110497760,7900,7900,7900,7900,0
20230712,095400,110497760,7900,7900,7900,7900,0
20230712,095300,110497760,7900,7900,7900,7900,1
20230712,095200,110489860,7890,7890,7890,7890,100
20230712,095100,109700860,7890,7890,7890,7890,0
20230712,095000,109700860,7890,7890,7890,7890,155
20230712,094900,108477910,7890,7900,7900,7890,500
20230712,094800,104532770,7900,7900,7900,7900,0
20230712,094700,104532770,7900,7900,7900,7900,0
20230712,094600,104532770,7900,7900,7900,7900,423
20230712,094500,101191070,7900,7900,7900,7900,0
20230712,094400,101191070,7900,7900,7900,7900,128
20230712,094300,100179870,7920,7920,7920,7920,0
20230712,094200,100179870,7920,7920,7920,7920,500
20230712,094100,96219870,7900,7900,7900,7900,0
20230712,094000,96219870,7900,7900,7900,7900,0
20230712,093900,96219870,7900,7920,7920,7900,1505
20230712,093800,84319590,7970,7970,7970,7970,0
20230712,093700,84319590,7970,7970,7970,7970,100
20230712,093600,83522590,7970,7970,7970,7970,0
20230712,093500,83522590,7970,7970,7970,7970,1
20230712,093400,83514620,7920,7920,7920,7920,0
20230712,093300,83514620,7920,7920,7920,7920,0
20230712,093200,83514620,7920,7920,7920,7920,3
20230712,093100,83490860,7910,7910,7910,7910,2
20230712,093000,83475040,7920,7920,7920,7920,0
20230712,092900,83475040,7920,7910,7920,7910,1306
20230712,092800,73132520,7910,7920,7920,7910,1104
20230712,092700,64398660,7920,7920,7920,7920,0
20230712,092600,64398660,7920,7920,7920,7920,100
20230712,092500,63606660,7920,7920,7920,7920,95
20230712,092400,62854260,7920,7920,7920,7920,296
20230712,092300,60509940,7930,7930,7930,7930,35
20230712,092200,60232390,7920,7920,7920,7920,0
20230712,092100,60232390,7920,7920,7920,7920,0
20230712,092000,60232390,7920,7920,7920,7910,519
20230712,091900,56126360,7920,7920,7920,7920,100
20230712,091800,55334360,7920,7930,7930,7920,648
20230712,091700,50200170,7940,7940,7940,7940,800
20230712,091600,43848170,7940,7940,7940,7940,1
20230712,091500,43840230,7960,7960,7960,7960,0
20230712,091400,43840230,7960,7960,7960,7960,0
20230712,091300,43840230,7960,7960,7960,7960,0
20230712,091200,43840230,7960,7960,7960,7960,3
20230712,091100,43816350,7970,7970,7970,7970,7
20230712,091000,43760560,7970,7980,7980,7970,15
20230712,090900,43640910,7980,7960,7980,7930,592
20230712,090800,38943290,7980,7980,7980,7980,1
20230712,090700,38935310,7950,7960,7960,7950,10
20230712,090600,38855790,7980,7980,7980,7980,0
20230712,090500,38855790,7980,7980,7980,7980,0
20230712,090400,38855790,7980,7980,7980,7980,92
20230712,090300,38121630,7930,7950,7950,7930,3822
20230712,090200,7804830,7930,8020,8020,7930,819
20230712,090100,1297890,8010,8010,8010,8010,0
20230712,090000,1297890,8010,8100,8100,8010,162