KissMeData/175140/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,201600,307059480,9870,9870,9870,9870,564
20230713,201500,307059480,9870,9870,9870,9870,0
20230713,201400,307059480,9870,9870,9870,9870,0
20230713,201300,307059480,9870,9870,9870,9870,0
20230713,201200,307059480,9870,9870,9870,9870,0
20230713,201100,307059480,9870,9870,9870,9870,0
20230713,201000,307059480,9870,9870,9870,9870,0
20230713,200900,307059480,9870,9870,9870,9870,0
20230713,200800,307059480,9870,9870,9870,9870,0
20230713,200700,307059480,9870,9870,9870,9870,0
20230713,200600,307059480,9870,9870,9870,9870,0
20230713,200500,307059480,9870,9870,9870,9870,0
20230713,200400,307059480,9870,9870,9870,9870,0
20230713,200300,307059480,9870,9870,9870,9870,0
20230713,200200,307059480,9870,9870,9870,9870,0
20230713,200100,307059480,9870,9870,9870,9870,0
20230713,200000,307059480,9870,9870,9870,9870,0
20230713,195900,307059480,9870,9870,9870,9870,0
20230713,195800,307059480,9870,9870,9870,9870,0
20230713,195700,307059480,9870,9870,9870,9870,0
20230713,195600,307059480,9870,9870,9870,9870,0
20230713,195500,307059480,9870,9870,9870,9870,0
20230713,195400,307059480,9870,9870,9870,9870,0
20230713,195300,307059480,9870,9870,9870,9870,0
20230713,195200,307059480,9870,9870,9870,9870,0
20230713,195100,307059480,9870,9870,9870,9870,0
20230713,195000,307059480,9870,9870,9870,9870,0
20230713,194900,307059480,9870,9870,9870,9870,0
20230713,194800,307059480,9870,9870,9870,9870,0
20230713,194700,307059480,9870,9870,9870,9870,0
20230713,194600,307059480,9870,9870,9870,9870,564
20230713,194500,307059480,9870,9870,9870,9870,0
20230713,194400,307059480,9870,9870,9870,9870,0
20230713,194300,307059480,9870,9870,9870,9870,0
20230713,194200,307059480,9870,9870,9870,9870,0
20230713,194100,307059480,9870,9870,9870,9870,0
20230713,194000,307059480,9870,9870,9870,9870,0
20230713,193900,307059480,9870,9870,9870,9870,0
20230713,193800,307059480,9870,9870,9870,9870,0
20230713,193700,307059480,9870,9870,9870,9870,0
20230713,193600,307059480,9870,9870,9870,9870,0
20230713,193500,307059480,9870,9870,9870,9870,0
20230713,193400,307059480,9870,9870,9870,9870,0
20230713,193300,307059480,9870,9870,9870,9870,0
20230713,193200,307059480,9870,9870,9870,9870,0
20230713,193100,307059480,9870,9870,9870,9870,0
20230713,193000,307059480,9870,9870,9870,9870,0
20230713,192900,307059480,9870,9870,9870,9870,0
20230713,192800,307059480,9870,9870,9870,9870,0
20230713,192700,307059480,9870,9870,9870,9870,0
20230713,192600,307059480,9870,9870,9870,9870,0
20230713,192500,307059480,9870,9870,9870,9870,0
20230713,192400,307059480,9870,9870,9870,9870,0
20230713,192300,307059480,9870,9870,9870,9870,0
20230713,192200,307059480,9870,9870,9870,9870,0
20230713,192100,307059480,9870,9870,9870,9870,0
20230713,192000,307059480,9870,9870,9870,9870,0
20230713,191900,307059480,9870,9870,9870,9870,0
20230713,191800,307059480,9870,9870,9870,9870,0
20230713,191700,307059480,9870,9870,9870,9870,0
20230713,191600,307059480,9870,9870,9870,9870,564
20230713,191500,307059480,9870,9870,9870,9870,0
20230713,191400,307059480,9870,9870,9870,9870,0
20230713,191300,307059480,9870,9870,9870,9870,0
20230713,191200,307059480,9870,9870,9870,9870,0
20230713,191100,307059480,9870,9870,9870,9870,0
20230713,191000,307059480,9870,9870,9870,9870,0
20230713,190900,307059480,9870,9870,9870,9870,0
20230713,190800,307059480,9870,9870,9870,9870,0
20230713,190700,307059480,9870,9870,9870,9870,0
20230713,190600,307059480,9870,9870,9870,9870,0
20230713,190500,307059480,9870,9870,9870,9870,0
20230713,190400,307059480,9870,9870,9870,9870,0
20230713,190300,307059480,9870,9870,9870,9870,0
20230713,190200,307059480,9870,9870,9870,9870,0
20230713,190100,307059480,9870,9870,9870,9870,0
20230713,190000,307059480,9870,9870,9870,9870,0
20230713,185900,307059480,9870,9870,9870,9870,0
20230713,185800,307059480,9870,9870,9870,9870,0
20230713,185700,307059480,9870,9870,9870,9870,0
20230713,185600,307059480,9870,9870,9870,9870,0
20230713,185500,307059480,9870,9870,9870,9870,0
20230713,185400,307059480,9870,9870,9870,9870,0
20230713,185300,307059480,9870,9870,9870,9870,0
20230713,185200,307059480,9870,9870,9870,9870,0
20230713,185100,307059480,9870,9870,9870,9870,0
20230713,185000,307059480,9870,9870,9870,9870,0
20230713,184900,307059480,9870,9870,9870,9870,0
20230713,184800,307059480,9870,9870,9870,9870,0
20230713,184700,307059480,9870,9870,9870,9870,0
20230713,184600,307059480,9870,9870,9870,9870,564
20230713,184500,307059480,9870,9870,9870,9870,0
20230713,184400,307059480,9870,9870,9870,9870,0
20230713,184300,307059480,9870,9870,9870,9870,0
20230713,184200,307059480,9870,9870,9870,9870,0
20230713,184100,307059480,9870,9870,9870,9870,0
20230713,184000,307059480,9870,9870,9870,9870,0
20230713,183900,307059480,9870,9870,9870,9870,0
20230713,183800,307059480,9870,9870,9870,9870,0
20230713,183700,307059480,9870,9870,9870,9870,0
20230713,183600,307059480,9870,9870,9870,9870,0
20230713,183500,307059480,9870,9870,9870,9870,0
20230713,183400,307059480,9870,9870,9870,9870,0
20230713,183300,307059480,9870,9870,9870,9870,0
20230713,183200,307059480,9870,9870,9870,9870,0
20230713,183100,307059480,9870,9870,9870,9870,0
20230713,183000,307059480,9870,9870,9870,9870,0
20230713,182900,307059480,9870,9870,9870,9870,0
20230713,182800,307059480,9870,9870,9870,9870,0
20230713,182700,307059480,9870,9870,9870,9870,0
20230713,182600,307059480,9870,9870,9870,9870,0
20230713,182500,307059480,9870,9870,9870,9870,0
20230713,182400,307059480,9870,9870,9870,9870,0
20230713,182300,307059480,9870,9870,9870,9870,0
20230713,182200,307059480,9870,9870,9870,9870,0
20230713,182100,307059480,9870,9870,9870,9870,0
20230713,182000,307059480,9870,9870,9870,9870,0
20230713,181900,307059480,9870,9870,9870,9870,0
20230713,181800,307059480,9870,9870,9870,9870,0
20230713,181700,307059480,9870,9870,9870,9870,0
20230713,181600,307059480,9870,9870,9870,9870,564
20230713,181500,307059480,9870,9870,9870,9870,0
20230713,181400,307059480,9870,9870,9870,9870,0
20230713,181300,307059480,9870,9870,9870,9870,0
20230713,181200,307059480,9870,9870,9870,9870,0
20230713,181100,307059480,9870,9870,9870,9870,0
20230713,181000,307059480,9870,9870,9870,9870,0
20230713,180900,307059480,9870,9870,9870,9870,0
20230713,180800,307059480,9870,9870,9870,9870,0
20230713,180700,307059480,9870,9870,9870,9870,0
20230713,180600,307059480,9870,9870,9870,9870,0
20230713,180500,307059480,9870,9870,9870,9870,0
20230713,180400,307059480,9870,9870,9870,9870,0
20230713,180300,307059480,9870,9870,9870,9870,0
20230713,180200,307059480,9870,9870,9870,9870,0
20230713,180100,307059480,9870,9870,9870,9870,0
20230713,180000,307059480,9870,9870,9870,9870,0
20230713,175900,307059480,9870,9870,9870,9870,0
20230713,175800,307059480,9870,9870,9870,9870,0
20230713,175700,307059480,9870,9870,9870,9870,0
20230713,175600,307059480,9870,9870,9870,9870,0
20230713,175500,307059480,9870,9870,9870,9870,0
20230713,175400,307059480,9870,9870,9870,9870,0
20230713,175300,307059480,9870,9870,9870,9870,0
20230713,175200,307059480,9870,9870,9870,9870,0
20230713,175100,307059480,9870,9870,9870,9870,0
20230713,175000,307059480,9870,9870,9870,9870,0
20230713,174900,307059480,9870,9870,9870,9870,0
20230713,174800,307059480,9870,9870,9870,9870,0
20230713,174700,307059480,9870,9870,9870,9870,0
20230713,174600,307059480,9870,9870,9870,9870,564
20230713,174500,307059480,9870,9870,9870,9870,0
20230713,174400,307059480,9870,9870,9870,9870,0
20230713,174300,307059480,9870,9870,9870,9870,0
20230713,174200,307059480,9870,9870,9870,9870,0
20230713,174100,307059480,9870,9870,9870,9870,0
20230713,174000,307059480,9870,9870,9870,9870,0
20230713,173900,307059480,9870,9870,9870,9870,0
20230713,173800,307059480,9870,9870,9870,9870,0
20230713,173700,307059480,9870,9870,9870,9870,0
20230713,173600,307059480,9870,9870,9870,9870,0
20230713,173500,307059480,9870,9870,9870,9870,0
20230713,173400,307059480,9870,9870,9870,9870,0
20230713,173300,307059480,9870,9870,9870,9870,0
20230713,173200,307059480,9870,9870,9870,9870,0
20230713,173100,307059480,9870,9870,9870,9870,0
20230713,173000,307059480,9870,9870,9870,9870,0
20230713,172900,307059480,9870,9870,9870,9870,0
20230713,172800,307059480,9870,9870,9870,9870,0
20230713,172700,307059480,9870,9870,9870,9870,0
20230713,172600,307059480,9870,9870,9870,9870,0
20230713,172500,307059480,9870,9870,9870,9870,0
20230713,172400,307059480,9870,9870,9870,9870,0
20230713,172300,307059480,9870,9870,9870,9870,0
20230713,172200,307059480,9870,9870,9870,9870,0
20230713,172100,307059480,9870,9870,9870,9870,0
20230713,172000,307059480,9870,9870,9870,9870,0
20230713,171900,307059480,9870,9870,9870,9870,0
20230713,171800,307059480,9870,9870,9870,9870,0
20230713,171700,307059480,9870,9870,9870,9870,0
20230713,171600,307059480,9870,9870,9870,9870,564
20230713,171500,307059480,9870,9870,9870,9870,0
20230713,171400,307059480,9870,9870,9870,9870,0
20230713,171300,307059480,9870,9870,9870,9870,0
20230713,171200,307059480,9870,9870,9870,9870,0
20230713,171100,307059480,9870,9870,9870,9870,0
20230713,171000,307059480,9870,9870,9870,9870,0
20230713,170900,307059480,9870,9870,9870,9870,0
20230713,170800,307059480,9870,9870,9870,9870,0
20230713,170700,307059480,9870,9870,9870,9870,0
20230713,170600,307059480,9870,9870,9870,9870,0
20230713,170500,307059480,9870,9870,9870,9870,0
20230713,170400,307059480,9870,9870,9870,9870,0
20230713,170300,307059480,9870,9870,9870,9870,0
20230713,170200,307059480,9870,9870,9870,9870,0
20230713,170100,307059480,9870,9870,9870,9870,0
20230713,170000,307059480,9870,9870,9870,9870,0
20230713,165900,307059480,9870,9870,9870,9870,0
20230713,165800,307059480,9870,9870,9870,9870,0
20230713,165700,307059480,9870,9870,9870,9870,0
20230713,165600,307059480,9870,9870,9870,9870,0
20230713,165500,307059480,9870,9870,9870,9870,0
20230713,165400,307059480,9870,9870,9870,9870,0
20230713,165300,307059480,9870,9870,9870,9870,0
20230713,165200,307059480,9870,9870,9870,9870,0
20230713,165100,307059480,9870,9870,9870,9870,0
20230713,165000,307059480,9870,9870,9870,9870,0
20230713,164900,307059480,9870,9870,9870,9870,0
20230713,164800,307059480,9870,9870,9870,9870,0
20230713,164700,307059480,9870,9870,9870,9870,0
20230713,164600,307059480,9870,9870,9870,9870,564
20230713,164500,307059480,9870,9870,9870,9870,0
20230713,164400,307059480,9870,9870,9870,9870,0
20230713,164300,307059480,9870,9870,9870,9870,0
20230713,164200,307059480,9870,9870,9870,9870,0
20230713,164100,307059480,9870,9870,9870,9870,0
20230713,164000,307059480,9870,9870,9870,9870,0
20230713,163900,307059480,9870,9870,9870,9870,0
20230713,163800,307059480,9870,9870,9870,9870,0
20230713,163700,307059480,9870,9870,9870,9870,0
20230713,163600,307059480,9870,9870,9870,9870,0
20230713,163500,307059480,9870,9870,9870,9870,0
20230713,163400,307059480,9870,9870,9870,9870,0
20230713,163300,307059480,9870,9870,9870,9870,0
20230713,163200,307059480,9870,9870,9870,9870,0
20230713,163100,307059480,9870,9870,9870,9870,0
20230713,163000,307059480,9870,9870,9870,9870,0
20230713,162900,307059480,9870,9870,9870,9870,0
20230713,162800,307059480,9870,9870,9870,9870,0
20230713,162700,307059480,9870,9870,9870,9870,0
20230713,162600,307059480,9870,9870,9870,9870,0
20230713,162500,307059480,9870,9870,9870,9870,0
20230713,162400,307059480,9870,9870,9870,9870,0
20230713,162300,307059480,9870,9870,9870,9870,0
20230713,162200,307059480,9870,9870,9870,9870,0
20230713,162100,307059480,9870,9870,9870,9870,0
20230713,162000,307059480,9870,9870,9870,9870,0
20230713,161900,307059480,9870,9870,9870,9870,0
20230713,161800,307059480,9870,9870,9870,9870,0
20230713,161700,307059480,9870,9870,9870,9870,0
20230713,161600,307059480,9870,9870,9870,9870,564
20230713,161500,307059480,9870,9870,9870,9870,0
20230713,161400,307059480,9870,9870,9870,9870,0
20230713,161300,307059480,9870,9870,9870,9870,0
20230713,161200,307059480,9870,9870,9870,9870,0
20230713,161100,307059480,9870,9870,9870,9870,0
20230713,161000,307059480,9870,9870,9870,9870,0
20230713,160900,307059480,9870,9870,9870,9870,0
20230713,160800,307059480,9870,9870,9870,9870,0
20230713,160700,307059480,9870,9870,9870,9870,0
20230713,160600,307059480,9870,9870,9870,9870,0
20230713,160500,307059480,9870,9870,9870,9870,0
20230713,160400,307059480,9870,9870,9870,9870,0
20230713,160300,307059480,9870,9870,9870,9870,0
20230713,160200,307059480,9870,9870,9870,9870,0
20230713,160100,307059480,9870,9870,9870,9870,0
20230713,160000,307059480,9870,9870,9870,9870,0
20230713,155900,307059480,9870,9870,9870,9870,0
20230713,155800,307059480,9870,9870,9870,9870,0
20230713,155700,307059480,9870,9870,9870,9870,0
20230713,155600,307059480,9870,9870,9870,9870,0
20230713,155500,307059480,9870,9870,9870,9870,0
20230713,155400,307059480,9870,9870,9870,9870,0
20230713,155300,307059480,9870,9870,9870,9870,0
20230713,155200,307059480,9870,9870,9870,9870,0
20230713,155100,307059480,9870,9870,9870,9870,0
20230713,155000,307059480,9870,9870,9870,9870,0
20230713,154900,307059480,9870,9870,9870,9870,0
20230713,154800,307059480,9870,9870,9870,9870,0
20230713,154700,307059480,9870,9870,9870,9870,0
20230713,154600,307059480,9870,9870,9870,9870,564
20230713,154500,307059480,9870,9870,9870,9870,0
20230713,154400,307059480,9870,9870,9870,9870,0
20230713,154300,307059480,9870,9870,9870,9870,0
20230713,154200,307059480,9870,9870,9870,9870,0
20230713,154100,307059480,9870,9870,9870,9870,0
20230713,154000,307059480,9870,9870,9870,9870,0
20230713,153900,307059480,9870,9870,9870,9870,0
20230713,153800,307059480,9870,9870,9870,9870,0
20230713,153700,307059480,9870,9870,9870,9870,0
20230713,153600,307059480,9870,9870,9870,9870,0
20230713,153500,307059480,9870,9870,9870,9870,0
20230713,153400,307059480,9870,9870,9870,9870,0
20230713,153300,307059480,9870,9870,9870,9870,0
20230713,153200,307059480,9870,9870,9870,9870,0
20230713,153100,307059480,9870,9870,9870,9870,0
20230713,153000,307059480,9870,9870,9870,9870,564
20230713,152900,301492800,9870,9870,9870,9870,0
20230713,152800,301492800,9870,9870,9870,9870,0
20230713,152700,301492800,9870,9870,9870,9870,0
20230713,152600,301492800,9870,9870,9870,9870,0
20230713,152500,301492800,9870,9870,9870,9870,0
20230713,152400,301492800,9870,9870,9870,9870,0
20230713,152300,301492800,9870,9870,9870,9870,0
20230713,152200,301492800,9870,9870,9870,9870,0
20230713,152100,301492800,9870,9870,9870,9870,0
20230713,152000,301492800,9870,9870,9870,9870,0
20230713,151900,301492800,9870,9870,9870,9870,0
20230713,151800,301492800,9870,9870,9870,9870,1
20230713,151700,301482930,9820,9830,9840,9820,124
20230713,151600,300264950,9820,9820,9820,9820,0
20230713,151500,300264950,9820,9810,9820,9810,161
20230713,151400,298684210,9800,9800,9800,9800,34
20230713,151300,298351010,9800,9800,9800,9800,5
20230713,151200,298302010,9800,9800,9800,9800,1
20230713,151100,298292210,9810,9810,9810,9810,49
20230713,151000,297811520,9810,9810,9810,9810,25
20230713,150900,297566270,9810,9810,9810,9810,8
20230713,150800,297487790,9800,9820,9820,9800,102
20230713,150700,296487610,9820,9850,9850,9820,118
20230713,150600,295328400,9870,9870,9870,9870,0
20230713,150500,295328400,9870,9870,9870,9870,0
20230713,150400,295328400,9870,9870,9870,9870,0
20230713,150300,295328400,9870,9870,9870,9870,0
20230713,150200,295328400,9870,9870,9870,9870,0
20230713,150100,295328400,9870,9870,9870,9870,0
20230713,150000,295328400,9870,9870,9870,9870,0
20230713,145900,295328400,9870,9870,9870,9870,0
20230713,145800,295328400,9870,9870,9870,9870,0
20230713,145700,295328400,9870,9860,9870,9860,190
20230713,145600,293454310,9850,9850,9850,9850,0
20230713,145500,293454310,9850,9850,9850,9850,965
20230713,145400,283949060,9860,9860,9860,9860,0
20230713,145300,283949060,9860,9860,9860,9860,0
20230713,145200,283949060,9860,9860,9860,9860,0
20230713,145100,283949060,9860,9860,9860,9860,0
20230713,145000,283949060,9860,9870,9870,9860,566
20230713,144900,278367650,9890,9890,9890,9890,0
20230713,144800,278367650,9890,9890,9890,9890,0
20230713,144700,278367650,9890,9890,9890,9890,0
20230713,144600,278367650,9890,9890,9890,9890,0
20230713,144500,278367650,9890,9890,9890,9890,0
20230713,144400,278367650,9890,9890,9890,9890,0
20230713,144300,278367650,9890,9890,9890,9890,2
20230713,144200,278347870,9820,9880,9880,9820,159
20230713,144100,276785830,9880,9850,9880,9850,19
20230713,144000,276598650,9850,9850,9850,9850,0
20230713,143900,276598650,9850,9840,9850,9840,6
20230713,143800,276539600,9840,9840,9840,9840,0
20230713,143700,276539600,9840,9840,9840,9840,30
20230713,143600,276244400,9840,9840,9840,9840,100
20230713,143500,275260400,9840,9840,9840,9840,0
20230713,143400,275260400,9840,9840,9840,9840,0
20230713,143300,275260400,9840,9840,9840,9840,0
20230713,143200,275260400,9840,9840,9840,9840,1
20230713,143100,275250560,9780,9800,9800,9780,600
20230713,143000,269372940,9840,9840,9840,9840,0
20230713,142900,269372940,9840,9840,9840,9840,0
20230713,142800,269372940,9840,9840,9840,9840,1
20230713,142700,269363100,9800,9800,9800,9800,0
20230713,142600,269363100,9800,9800,9800,9800,0
20230713,142500,269363100,9800,9800,9800,9800,0
20230713,142400,269363100,9800,9800,9800,9800,0
20230713,142300,269363100,9800,9850,9850,9800,937
20230713,142200,260170660,9880,9880,9880,9880,0
20230713,142100,260170660,9880,9880,9880,9880,0
20230713,142000,260170660,9880,9880,9880,9880,2
20230713,141900,260150900,9850,9850,9850,9850,0
20230713,141800,260150900,9850,9860,9860,9850,80
20230713,141700,259362880,9860,9860,9860,9860,0
20230713,141600,259362880,9860,9860,9860,9860,0
20230713,141500,259362880,9860,9860,9860,9860,0
20230713,141400,259362880,9860,9860,9860,9860,1
20230713,141300,259353020,9890,9890,9890,9890,0
20230713,141200,259353020,9890,9890,9890,9890,0
20230713,141100,259353020,9890,9890,9890,9890,0
20230713,141000,259353020,9890,9890,9890,9890,0
20230713,140900,259353020,9890,9890,9890,9890,208
20230713,140800,257295900,9890,9890,9890,9890,1814
20230713,140700,239355440,9890,9890,9890,9890,0
20230713,140600,239355440,9890,9890,9890,9890,0
20230713,140500,239355440,9890,9890,9890,9890,2
20230713,140400,239335660,9860,9860,9860,9860,0
20230713,140300,239335660,9860,9860,9860,9860,0
20230713,140200,239335660,9860,9860,9860,9860,34
20230713,140100,239000420,9870,9870,9870,9870,24
20230713,140000,238763540,9900,9900,9900,9900,0
20230713,135900,238763540,9900,9900,9900,9900,0
20230713,135800,238763540,9900,9900,9900,9900,0
20230713,135700,238763540,9900,9900,9900,9900,0
20230713,135600,238763540,9900,9900,9900,9900,0
20230713,135500,238763540,9900,9900,9900,9900,0
20230713,135400,238763540,9900,9900,9900,9900,0
20230713,135300,238763540,9900,9900,9900,9900,10
20230713,135200,238664540,9900,9900,9900,9900,590
20230713,135100,232823540,9900,9900,9900,9900,0
20230713,135000,232823540,9900,9900,9900,9900,0
20230713,134900,232823540,9900,9900,9900,9900,0
20230713,134800,232823540,9900,9900,9900,9900,0
20230713,134700,232823540,9900,9900,9900,9900,0
20230713,134600,232823540,9900,9900,9900,9900,0
20230713,134500,232823540,9900,9900,9900,9900,30
20230713,134400,232526540,9900,9900,9900,9900,0
20230713,134300,232526540,9900,9900,9900,9900,0
20230713,134200,232526540,9900,9900,9900,9900,0
20230713,134100,232526540,9900,9900,9900,9900,0
20230713,134000,232526540,9900,9900,9900,9900,19
20230713,133900,232338440,9900,9900,9900,9900,0
20230713,133800,232338440,9900,9900,9900,9900,5
20230713,133700,232288940,9900,9900,9900,9900,0
20230713,133600,232288940,9900,9900,9900,9900,0
20230713,133500,232288940,9900,9900,9900,9900,5
20230713,133400,232239440,9910,9910,9910,9910,0
20230713,133300,232239440,9910,9910,9910,9910,0
20230713,133200,232239440,9910,9910,9910,9910,2
20230713,133100,232219620,9910,9910,9910,9910,10
20230713,133000,232120520,9900,9900,9900,9900,12
20230713,132900,232001720,9900,9900,9900,9900,6
20230713,132800,231942320,9900,9900,9900,9900,6
20230713,132700,231882920,9900,9900,9900,9900,258
20230713,132600,229328720,9900,9900,9900,9900,0
20230713,132500,229328720,9900,9900,9900,9900,0
20230713,132400,229328720,9900,9900,9900,9900,0
20230713,132300,229328720,9900,9900,9900,9900,0
20230713,132200,229328720,9900,9900,9900,9900,50
20230713,132100,228833720,9900,9900,9900,9900,0
20230713,132000,228833720,9900,9900,9900,9900,0
20230713,131900,228833720,9900,9900,9900,9900,0
20230713,131800,228833720,9900,9900,9900,9900,0
20230713,131700,228833720,9900,9900,9900,9900,0
20230713,131600,228833720,9900,9900,9900,9900,6
20230713,131500,228774320,9900,9900,9900,9900,0
20230713,131400,228774320,9900,9900,9900,9900,6
20230713,131300,228714920,9910,9910,9910,9910,0
20230713,131200,228714920,9910,9910,9910,9910,20
20230713,131100,228516720,9910,9910,9910,9910,7
20230713,131000,228447350,9900,9900,9900,9900,7
20230713,130900,228378050,9910,9900,9910,9900,438
20230713,130800,224037530,9910,9900,9910,9900,122
20230713,130700,222829630,9890,9890,9900,9890,140
20230713,130600,221444930,9890,9890,9890,9890,0
20230713,130500,221444930,9890,9830,9890,9830,22
20230713,130400,221227470,9890,9890,9890,9890,59
20230713,130300,220643960,9890,9890,9890,9890,0
20230713,130200,220643960,9890,9890,9890,9890,0
20230713,130100,220643960,9890,9890,9890,9890,0
20230713,130000,220643960,9890,9890,9890,9890,50
20230713,125900,220149460,9890,9890,9890,9890,0
20230713,125800,220149460,9890,9890,9890,9890,30
20230713,125700,219852760,9900,9900,9900,9900,0
20230713,125600,219852760,9900,9900,9900,9900,0
20230713,125500,219852760,9900,9900,9900,9900,0
20230713,125400,219852760,9900,9900,9900,9900,0
20230713,125300,219852760,9900,9900,9900,9900,0
20230713,125200,219852760,9900,9900,9900,9900,0
20230713,125100,219852760,9900,9860,9900,9860,114
20230713,125000,218728580,9860,9860,9860,9860,0
20230713,124900,218728580,9860,9860,9860,9860,0
20230713,124800,218728580,9860,9860,9860,9860,0
20230713,124700,218728580,9860,9860,9860,9860,0
20230713,124600,218728580,9860,9860,9860,9860,0
20230713,124500,218728580,9860,9860,9860,9860,20
20230713,124400,218531380,9870,9870,9870,9870,0
20230713,124300,218531380,9870,9880,9880,9870,188
20230713,124200,216675590,9900,9900,9900,9900,0
20230713,124100,216675590,9900,9900,9900,9900,0
20230713,124000,216675590,9900,9900,9900,9900,0
20230713,123900,216675590,9900,9900,9900,9900,0
20230713,123800,216675590,9900,9900,9900,9900,0
20230713,123700,216675590,9900,9900,9900,9900,42
20230713,123600,216259790,9880,9880,9880,9880,0
20230713,123500,216259790,9880,9880,9880,9880,0
20230713,123400,216259790,9880,9880,9880,9880,13
20230713,123300,216131350,9900,9900,9900,9900,0
20230713,123200,216131350,9900,9900,9900,9900,4
20230713,123100,216091750,9900,9900,9900,9900,260
20230713,123000,213517750,9900,9900,9900,9900,102
20230713,122900,212507950,9870,9870,9870,9870,0
20230713,122800,212507950,9870,9870,9870,9870,0
20230713,122700,212507950,9870,9870,9870,9870,0
20230713,122600,212507950,9870,9870,9870,9870,0
20230713,122500,212507950,9870,9870,9870,9870,0
20230713,122400,212507950,9870,9870,9870,9870,214
20230713,122300,210395770,9870,9870,9870,9870,41
20230713,122200,209991100,9850,9850,9850,9850,0
20230713,122100,209991100,9850,9850,9850,9850,0
20230713,122000,209991100,9850,9850,9850,9850,4
20230713,121900,209951700,9840,9840,9840,9840,0
20230713,121800,209951700,9840,9840,9840,9840,0
20230713,121700,209951700,9840,9840,9840,9840,8
20230713,121600,209872980,9840,9840,9840,9840,0
20230713,121500,209872980,9840,9840,9840,9840,0
20230713,121400,209872980,9840,9840,9840,9840,2
20230713,121300,209853300,9830,9830,9830,9830,0
20230713,121200,209853300,9830,9830,9830,9830,0
20230713,121100,209853300,9830,9830,9830,9830,15
20230713,121000,209705850,9850,9850,9850,9850,30
20230713,120900,209410350,9850,9850,9850,9850,100
20230713,120800,208425350,9800,9800,9800,9800,0
20230713,120700,208425350,9800,9800,9800,9800,0
20230713,120600,208425350,9800,9800,9800,9800,0
20230713,120500,208425350,9800,9800,9800,9800,0
20230713,120400,208425350,9800,9800,9800,9800,0
20230713,120300,208425350,9800,9800,9800,9800,0
20230713,120200,208425350,9800,9800,9800,9800,0
20230713,120100,208425350,9800,9800,9800,9800,0
20230713,120000,208425350,9800,9800,9800,9800,0
20230713,115900,208425350,9800,9800,9800,9800,0
20230713,115800,208425350,9800,9800,9800,9800,0
20230713,115700,208425350,9800,9800,9800,9800,0
20230713,115600,208425350,9800,9800,9800,9800,0
20230713,115500,208425350,9800,9800,9800,9800,0
20230713,115400,208425350,9800,9800,9800,9800,0
20230713,115300,208425350,9800,9800,9800,9800,0
20230713,115200,208425350,9800,9800,9800,9800,0
20230713,115100,208425350,9800,9800,9800,9800,0
20230713,115000,208425350,9800,9800,9800,9800,0
20230713,114900,208425350,9800,9840,9840,9800,100
20230713,114800,207444060,9830,9830,9830,9830,0
20230713,114700,207444060,9830,9830,9830,9830,30
20230713,114600,207149160,9850,9850,9850,9850,0
20230713,114500,207149160,9850,9850,9850,9850,0
20230713,114400,207149160,9850,9850,9850,9850,0
20230713,114300,207149160,9850,9850,9850,9850,0
20230713,114200,207149160,9850,9850,9850,9850,0
20230713,114100,207149160,9850,9850,9850,9850,0
20230713,114000,207149160,9850,9850,9850,9850,4
20230713,113900,207109760,9850,9850,9850,9850,0
20230713,113800,207109760,9850,9850,9850,9850,1
20230713,113700,207099910,9850,9840,9850,9840,6
20230713,113600,207040820,9850,9850,9850,9850,0
20230713,113500,207040820,9850,9850,9850,9850,0
20230713,113400,207040820,9850,9850,9850,9850,0
20230713,113300,207040820,9850,9850,9850,9850,0
20230713,113200,207040820,9850,9850,9850,9850,0
20230713,113100,207040820,9850,9850,9850,9850,0
20230713,113000,207040820,9850,9850,9850,9850,0
20230713,112900,207040820,9850,9850,9850,9850,0
20230713,112800,207040820,9850,9850,9850,9850,0
20230713,112700,207040820,9850,9850,9850,9850,0
20230713,112600,207040820,9850,9850,9850,9850,0
20230713,112500,207040820,9850,9850,9850,9850,0
20230713,112400,207040820,9850,9840,9850,9840,5
20230713,112300,206991580,9850,9850,9850,9850,50
20230713,112200,206499080,9850,9850,9850,9850,0
20230713,112100,206499080,9850,9850,9850,9850,0
20230713,112000,206499080,9850,9850,9850,9850,0
20230713,111900,206499080,9850,9850,9850,9850,0
20230713,111800,206499080,9850,9850,9850,9850,0
20230713,111700,206499080,9850,9850,9850,9850,0
20230713,111600,206499080,9850,9850,9850,9850,0
20230713,111500,206499080,9850,9850,9850,9850,0
20230713,111400,206499080,9850,9850,9850,9850,0
20230713,111300,206499080,9850,9850,9850,9850,0
20230713,111200,206499080,9850,9850,9850,9850,11
20230713,111100,206390730,9850,9850,9850,9850,0
20230713,111000,206390730,9850,9850,9850,9850,15
20230713,110900,206242980,9850,9850,9850,9850,0
20230713,110800,206242980,9850,9850,9850,9850,0
20230713,110700,206242980,9850,9850,9850,9850,0
20230713,110600,206242980,9850,9850,9850,9850,5
20230713,110500,206193730,9790,9790,9790,9790,0
20230713,110400,206193730,9790,9790,9790,9790,0
20230713,110300,206193730,9790,9790,9790,9790,0
20230713,110200,206193730,9790,9790,9790,9790,0
20230713,110100,206193730,9790,9790,9790,9790,0
20230713,110000,206193730,9790,9790,9790,9790,2
20230713,105900,206174150,9850,9850,9850,9850,0
20230713,105800,206174150,9850,9850,9850,9850,4
20230713,105700,206134750,9860,9860,9860,9860,0
20230713,105600,206134750,9860,9810,9860,9810,7
20230713,105500,206066030,9790,9790,9790,9790,30
20230713,105400,205772330,9730,9730,9870,9730,2727
20230713,105300,179068070,9820,9800,9850,9730,3580
20230713,105200,144015120,9760,9760,9760,9760,0
20230713,105100,144015120,9760,9770,9770,9760,33
20230713,105000,143692830,9770,9770,9770,9770,29
20230713,104900,143409500,9770,9770,9770,9770,0
20230713,104800,143409500,9770,9770,9770,9770,0
20230713,104700,143409500,9770,9770,9770,9770,0
20230713,104600,143409500,9770,9770,9770,9770,0
20230713,104500,143409500,9770,9770,9770,9770,0
20230713,104400,143409500,9770,9770,9770,9770,23
20230713,104300,143184790,9760,9770,9770,9760,237
20230713,104200,140871480,9770,9780,9780,9770,90
20230713,104100,139992170,9840,9790,9840,9770,500
20230713,104000,135101330,9790,9790,9790,9790,9
20230713,103900,135013220,9790,9790,9790,9790,0
20230713,103800,135013220,9790,9790,9790,9790,0
20230713,103700,135013220,9790,9790,9790,9790,9
20230713,103600,134925110,9790,9790,9790,9790,0
20230713,103500,134925110,9790,9790,9790,9790,0
20230713,103400,134925110,9790,9790,9790,9790,9
20230713,103300,134837000,9800,9800,9800,9800,0
20230713,103200,134837000,9800,9800,9800,9800,0
20230713,103100,134837000,9800,9800,9800,9800,1
20230713,103000,134827200,9800,9800,9800,9800,0
20230713,102900,134827200,9800,9800,9800,9800,0
20230713,102800,134827200,9800,9800,9800,9800,0
20230713,102700,134827200,9800,9800,9800,9800,0
20230713,102600,134827200,9800,9800,9800,9800,114
20230713,102500,133710000,9800,9800,9800,9800,30
20230713,102400,133416000,9800,9800,9800,9800,0
20230713,102300,133416000,9800,9800,9800,9800,0
20230713,102200,133416000,9800,9800,9800,9800,0
20230713,102100,133416000,9800,9800,9800,9800,0
20230713,102000,133416000,9800,9800,9800,9800,0
20230713,101900,133416000,9800,9800,9800,9800,0
20230713,101800,133416000,9800,9800,9800,9800,0
20230713,101700,133416000,9800,9800,9800,9800,111
20230713,101600,132328200,9800,9810,9810,9800,240
20230713,101500,129975370,9850,9850,9850,9850,0
20230713,101400,129975370,9850,9850,9850,9850,11
20230713,101300,129867020,9850,9850,9850,9850,0
20230713,101200,129867020,9850,9840,9850,9840,22
20230713,101100,129650430,9800,9800,9800,9800,0
20230713,101000,129650430,9800,9800,9800,9800,0
20230713,100900,129650430,9800,9800,9800,9800,0
20230713,100800,129650430,9800,9800,9800,9800,0
20230713,100700,129650430,9800,9800,9800,9800,0
20230713,100600,129650430,9800,9800,9800,9800,0
20230713,100500,129650430,9800,9800,9800,9800,200
20230713,100400,127690430,9800,9800,9800,9800,35
20230713,100300,127347430,9850,9810,9850,9810,19
20230713,100200,127160600,9810,9810,9810,9810,0
20230713,100100,127160600,9810,9810,9810,9810,2
20230713,100000,127140980,9860,9860,9860,9860,0
20230713,095900,127140980,9860,9860,9860,9860,3
20230713,095800,127111400,9860,9860,9860,9860,0
20230713,095700,127111400,9860,9850,9860,9850,32
20230713,095600,126796160,9850,9850,9850,9850,2
20230713,095500,126776460,9860,9860,9860,9860,0
20230713,095400,126776460,9860,9860,9860,9860,64
20230713,095300,126145420,9800,9850,9860,9800,205
20230713,095200,124131940,9860,9780,9860,9780,165
20230713,095100,122514570,9800,9810,9820,9800,855
20230713,095000,114135430,9820,9820,9820,9820,0
20230713,094900,114135430,9820,9780,9820,9780,78
20230713,094800,113372310,9760,9780,9780,9760,82
20230713,094700,112570370,9780,9760,9780,9760,11
20230713,094600,112462990,9700,9680,9750,9680,357
20230713,094500,108990910,9680,9670,9680,9670,83
20230713,094400,108188290,9650,9650,9650,9650,195
20230713,094300,106306540,9650,9680,9680,9650,20
20230713,094200,106113300,9680,9670,9690,9650,1764
20230713,094100,89064280,9680,9750,9750,9680,3000
20230713,094000,59943930,9750,9790,9790,9750,920
20230713,093900,50960830,9800,9800,9800,9800,254
20230713,093800,48471630,9800,9800,9800,9800,0
20230713,093700,48471630,9800,9810,9810,9800,308
20230713,093600,45453170,9800,9800,9800,9800,300
20230713,093500,42513170,9800,9790,9800,9790,12
20230713,093400,42395590,9790,9780,9790,9750,1014
20230713,093300,32492390,9780,9780,9780,9780,390
20230713,093200,28678190,9780,9780,9780,9780,126
20230713,093100,27445910,9800,9790,9800,9790,309
20230713,093000,24417810,9790,9800,9800,9790,16
20230713,092900,24261160,9800,9800,9800,9790,364
20230713,092800,20696990,9800,9810,9810,9800,268
20230713,092700,18070000,9810,9820,9820,9810,424
20230713,092600,13909610,9860,9860,9860,9860,0
20230713,092500,13909610,9860,9830,9860,9830,494
20230713,092400,9045100,9880,9890,9890,9830,278
20230713,092300,6306770,9890,9900,9900,9890,117
20230713,092200,5149320,9910,9910,9910,9910,0
20230713,092100,5149320,9910,9910,9910,9910,0
20230713,092000,5149320,9910,9910,9910,9910,62
20230713,091900,4534900,9910,9910,9910,9910,0
20230713,091800,4534900,9910,9910,9910,9910,73
20230713,091700,3811470,9900,9910,9910,9900,150
20230713,091600,2326450,9930,9930,9930,9930,16
20230713,091500,2167570,9930,9930,9930,9930,0
20230713,091400,2167570,9930,9930,9930,9930,0
20230713,091300,2167570,9930,9930,9930,9930,20
20230713,091200,1968970,9940,9940,9940,9940,0
20230713,091100,1968970,9940,9940,9940,9940,0
20230713,091000,1968970,9940,9940,9940,9940,0
20230713,090900,1968970,9940,9940,9940,9940,0
20230713,090800,1968970,9940,9940,9940,9940,0
20230713,090700,1968970,9940,9940,9940,9940,0
20230713,090600,1968970,9940,9940,9940,9940,103
20230713,090500,945150,9940,9950,9950,9940,95
20230713,090400,0,10050,10050,10050,10050,0
20230713,090300,0,10050,10050,10050,10050,0
20230713,090200,0,10050,10050,10050,10050,0
20230713,090100,0,10050,10050,10050,10050,0
20230713,090000,0,10050,10050,10050,10050,0