KissMeData/041920/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,192000,589586780,5710,5710,5710,5710,2599
20230713,191900,589586780,5710,5710,5710,5710,0
20230713,191800,589586780,5710,5710,5710,5710,0
20230713,191700,589586780,5710,5710,5710,5710,0
20230713,191600,589586780,5710,5710,5710,5710,0
20230713,191500,589586780,5710,5710,5710,5710,0
20230713,191400,589586780,5710,5710,5710,5710,0
20230713,191300,589586780,5710,5710,5710,5710,0
20230713,191200,589586780,5710,5710,5710,5710,0
20230713,191100,589586780,5710,5710,5710,5710,0
20230713,191000,589586780,5710,5710,5710,5710,0
20230713,190900,589586780,5710,5710,5710,5710,0
20230713,190800,589586780,5710,5710,5710,5710,0
20230713,190700,589586780,5710,5710,5710,5710,0
20230713,190600,589586780,5710,5710,5710,5710,0
20230713,190500,589586780,5710,5710,5710,5710,0
20230713,190400,589586780,5710,5710,5710,5710,0
20230713,190300,589586780,5710,5710,5710,5710,0
20230713,190200,589586780,5710,5710,5710,5710,0
20230713,190100,589586780,5710,5710,5710,5710,0
20230713,190000,589586780,5710,5710,5710,5710,0
20230713,185900,589586780,5710,5710,5710,5710,0
20230713,185800,589586780,5710,5710,5710,5710,0
20230713,185700,589586780,5710,5710,5710,5710,0
20230713,185600,589586780,5710,5710,5710,5710,0
20230713,185500,589586780,5710,5710,5710,5710,0
20230713,185400,589586780,5710,5710,5710,5710,0
20230713,185300,589586780,5710,5710,5710,5710,0
20230713,185200,589586780,5710,5710,5710,5710,0
20230713,185100,589586780,5710,5710,5710,5710,0
20230713,185000,589586780,5710,5710,5710,5710,2599
20230713,184900,589586780,5710,5710,5710,5710,0
20230713,184800,589586780,5710,5710,5710,5710,0
20230713,184700,589586780,5710,5710,5710,5710,0
20230713,184600,589586780,5710,5710,5710,5710,0
20230713,184500,589586780,5710,5710,5710,5710,0
20230713,184400,589586780,5710,5710,5710,5710,0
20230713,184300,589586780,5710,5710,5710,5710,0
20230713,184200,589586780,5710,5710,5710,5710,0
20230713,184100,589586780,5710,5710,5710,5710,0
20230713,184000,589586780,5710,5710,5710,5710,0
20230713,183900,589586780,5710,5710,5710,5710,0
20230713,183800,589586780,5710,5710,5710,5710,0
20230713,183700,589586780,5710,5710,5710,5710,0
20230713,183600,589586780,5710,5710,5710,5710,0
20230713,183500,589586780,5710,5710,5710,5710,0
20230713,183400,589586780,5710,5710,5710,5710,0
20230713,183300,589586780,5710,5710,5710,5710,0
20230713,183200,589586780,5710,5710,5710,5710,0
20230713,183100,589586780,5710,5710,5710,5710,0
20230713,183000,589586780,5710,5710,5710,5710,0
20230713,182900,589586780,5710,5710,5710,5710,0
20230713,182800,589586780,5710,5710,5710,5710,0
20230713,182700,589586780,5710,5710,5710,5710,0
20230713,182600,589586780,5710,5710,5710,5710,0
20230713,182500,589586780,5710,5710,5710,5710,0
20230713,182400,589586780,5710,5710,5710,5710,0
20230713,182300,589586780,5710,5710,5710,5710,0
20230713,182200,589586780,5710,5710,5710,5710,0
20230713,182100,589586780,5710,5710,5710,5710,0
20230713,182000,589586780,5710,5710,5710,5710,2599
20230713,181900,589586780,5710,5710,5710,5710,0
20230713,181800,589586780,5710,5710,5710,5710,0
20230713,181700,589586780,5710,5710,5710,5710,0
20230713,181600,589586780,5710,5710,5710,5710,0
20230713,181500,589586780,5710,5710,5710,5710,0
20230713,181400,589586780,5710,5710,5710,5710,0
20230713,181300,589586780,5710,5710,5710,5710,0
20230713,181200,589586780,5710,5710,5710,5710,0
20230713,181100,589586780,5710,5710,5710,5710,0
20230713,181000,589586780,5710,5710,5710,5710,0
20230713,180900,589586780,5710,5710,5710,5710,0
20230713,180800,589586780,5710,5710,5710,5710,0
20230713,180700,589586780,5710,5710,5710,5710,0
20230713,180600,589586780,5710,5710,5710,5710,0
20230713,180500,589586780,5710,5710,5710,5710,0
20230713,180400,589586780,5710,5710,5710,5710,0
20230713,180300,589586780,5710,5710,5710,5710,0
20230713,180200,589586780,5710,5710,5710,5710,0
20230713,180100,589586780,5710,5710,5710,5710,0
20230713,180000,589586780,5710,5710,5710,5710,0
20230713,175900,589586780,5710,5710,5710,5710,0
20230713,175800,589586780,5710,5710,5710,5710,0
20230713,175700,589586780,5710,5710,5710,5710,0
20230713,175600,589586780,5710,5710,5710,5710,0
20230713,175500,589586780,5710,5710,5710,5710,0
20230713,175400,589586780,5710,5710,5710,5710,0
20230713,175300,589586780,5710,5710,5710,5710,0
20230713,175200,589586780,5710,5710,5710,5710,0
20230713,175100,589586780,5710,5710,5710,5710,0
20230713,175000,589586780,5710,5710,5710,5710,2599
20230713,174900,589586780,5710,5710,5710,5710,0
20230713,174800,589586780,5710,5710,5710,5710,0
20230713,174700,589586780,5710,5710,5710,5710,0
20230713,174600,589586780,5710,5710,5710,5710,0
20230713,174500,589586780,5710,5710,5710,5710,0
20230713,174400,589586780,5710,5710,5710,5710,0
20230713,174300,589586780,5710,5710,5710,5710,0
20230713,174200,589586780,5710,5710,5710,5710,0
20230713,174100,589586780,5710,5710,5710,5710,0
20230713,174000,589586780,5710,5710,5710,5710,0
20230713,173900,589586780,5710,5710,5710,5710,0
20230713,173800,589586780,5710,5710,5710,5710,0
20230713,173700,589586780,5710,5710,5710,5710,0
20230713,173600,589586780,5710,5710,5710,5710,0
20230713,173500,589586780,5710,5710,5710,5710,0
20230713,173400,589586780,5710,5710,5710,5710,0
20230713,173300,589586780,5710,5710,5710,5710,0
20230713,173200,589586780,5710,5710,5710,5710,0
20230713,173100,589586780,5710,5710,5710,5710,0
20230713,173000,589586780,5710,5710,5710,5710,0
20230713,172900,589586780,5710,5710,5710,5710,0
20230713,172800,589586780,5710,5710,5710,5710,0
20230713,172700,589586780,5710,5710,5710,5710,0
20230713,172600,589586780,5710,5710,5710,5710,0
20230713,172500,589586780,5710,5710,5710,5710,0
20230713,172400,589586780,5710,5710,5710,5710,0
20230713,172300,589586780,5710,5710,5710,5710,0
20230713,172200,589586780,5710,5710,5710,5710,0
20230713,172100,589586780,5710,5710,5710,5710,0
20230713,172000,589586780,5710,5710,5710,5710,2599
20230713,171900,589586780,5710,5710,5710,5710,0
20230713,171800,589586780,5710,5710,5710,5710,0
20230713,171700,589586780,5710,5710,5710,5710,0
20230713,171600,589586780,5710,5710,5710,5710,0
20230713,171500,589586780,5710,5710,5710,5710,0
20230713,171400,589586780,5710,5710,5710,5710,0
20230713,171300,589586780,5710,5710,5710,5710,0
20230713,171200,589586780,5710,5710,5710,5710,0
20230713,171100,589586780,5710,5710,5710,5710,0
20230713,171000,589586780,5710,5710,5710,5710,0
20230713,170900,589586780,5710,5710,5710,5710,0
20230713,170800,589586780,5710,5710,5710,5710,0
20230713,170700,589586780,5710,5710,5710,5710,0
20230713,170600,589586780,5710,5710,5710,5710,0
20230713,170500,589586780,5710,5710,5710,5710,0
20230713,170400,589586780,5710,5710,5710,5710,0
20230713,170300,589586780,5710,5710,5710,5710,0
20230713,170200,589586780,5710,5710,5710,5710,0
20230713,170100,589586780,5710,5710,5710,5710,0
20230713,170000,589586780,5710,5710,5710,5710,0
20230713,165900,589586780,5710,5710,5710,5710,0
20230713,165800,589586780,5710,5710,5710,5710,0
20230713,165700,589586780,5710,5710,5710,5710,0
20230713,165600,589586780,5710,5710,5710,5710,0
20230713,165500,589586780,5710,5710,5710,5710,0
20230713,165400,589586780,5710,5710,5710,5710,0
20230713,165300,589586780,5710,5710,5710,5710,0
20230713,165200,589586780,5710,5710,5710,5710,0
20230713,165100,589586780,5710,5710,5710,5710,0
20230713,165000,589586780,5710,5710,5710,5710,2599
20230713,164900,589586780,5710,5710,5710,5710,0
20230713,164800,589586780,5710,5710,5710,5710,0
20230713,164700,589586780,5710,5710,5710,5710,0
20230713,164600,589586780,5710,5710,5710,5710,0
20230713,164500,589586780,5710,5710,5710,5710,0
20230713,164400,589586780,5710,5710,5710,5710,0
20230713,164300,589586780,5710,5710,5710,5710,0
20230713,164200,589586780,5710,5710,5710,5710,0
20230713,164100,589586780,5710,5710,5710,5710,0
20230713,164000,589586780,5710,5710,5710,5710,0
20230713,163900,589586780,5710,5710,5710,5710,0
20230713,163800,589586780,5710,5710,5710,5710,0
20230713,163700,589586780,5710,5710,5710,5710,0
20230713,163600,589586780,5710,5710,5710,5710,0
20230713,163500,589586780,5710,5710,5710,5710,0
20230713,163400,589586780,5710,5710,5710,5710,0
20230713,163300,589586780,5710,5710,5710,5710,0
20230713,163200,589586780,5710,5710,5710,5710,0
20230713,163100,589586780,5710,5710,5710,5710,0
20230713,163000,589586780,5710,5710,5710,5710,0
20230713,162900,589586780,5710,5710,5710,5710,0
20230713,162800,589586780,5710,5710,5710,5710,0
20230713,162700,589586780,5710,5710,5710,5710,0
20230713,162600,589586780,5710,5710,5710,5710,0
20230713,162500,589586780,5710,5710,5710,5710,0
20230713,162400,589586780,5710,5710,5710,5710,0
20230713,162300,589586780,5710,5710,5710,5710,0
20230713,162200,589586780,5710,5710,5710,5710,0
20230713,162100,589586780,5710,5710,5710,5710,0
20230713,162000,589586780,5710,5710,5710,5710,2599
20230713,161900,589586780,5710,5710,5710,5710,0
20230713,161800,589586780,5710,5710,5710,5710,0
20230713,161700,589586780,5710,5710,5710,5710,0
20230713,161600,589586780,5710,5710,5710,5710,0
20230713,161500,589586780,5710,5710,5710,5710,0
20230713,161400,589586780,5710,5710,5710,5710,0
20230713,161300,589586780,5710,5710,5710,5710,0
20230713,161200,589586780,5710,5710,5710,5710,0
20230713,161100,589586780,5710,5710,5710,5710,0
20230713,161000,589586780,5710,5710,5710,5710,0
20230713,160900,589586780,5710,5710,5710,5710,0
20230713,160800,589586780,5710,5710,5710,5710,0
20230713,160700,589586780,5710,5710,5710,5710,0
20230713,160600,589586780,5710,5710,5710,5710,0
20230713,160500,589586780,5710,5710,5710,5710,0
20230713,160400,589586780,5710,5710,5710,5710,0
20230713,160300,589586780,5710,5710,5710,5710,0
20230713,160200,589586780,5710,5710,5710,5710,0
20230713,160100,589586780,5710,5710,5710,5710,0
20230713,160000,589586780,5710,5710,5710,5710,0
20230713,155900,589586780,5710,5710,5710,5710,0
20230713,155800,589586780,5710,5710,5710,5710,0
20230713,155700,589586780,5710,5710,5710,5710,0
20230713,155600,589586780,5710,5710,5710,5710,0
20230713,155500,589586780,5710,5710,5710,5710,0
20230713,155400,589586780,5710,5710,5710,5710,0
20230713,155300,589586780,5710,5710,5710,5710,0
20230713,155200,589586780,5710,5710,5710,5710,0
20230713,155100,589586780,5710,5710,5710,5710,0
20230713,155000,589586780,5710,5710,5710,5710,2599
20230713,154900,589586780,5710,5710,5710,5710,0
20230713,154800,589586780,5710,5710,5710,5710,0
20230713,154700,589586780,5710,5710,5710,5710,0
20230713,154600,589586780,5710,5710,5710,5710,0
20230713,154500,589586780,5710,5710,5710,5710,0
20230713,154400,589586780,5710,5710,5710,5710,0
20230713,154300,589586780,5710,5710,5710,5710,0
20230713,154200,589586780,5710,5710,5710,5710,0
20230713,154100,589586780,5710,5710,5710,5710,0
20230713,154000,589586780,5710,5710,5710,5710,0
20230713,153900,589586780,5710,5710,5710,5710,0
20230713,153800,589586780,5710,5710,5710,5710,0
20230713,153700,589586780,5710,5710,5710,5710,0
20230713,153600,589586780,5710,5710,5710,5710,0
20230713,153500,589586780,5710,5710,5710,5710,0
20230713,153400,589586780,5710,5710,5710,5710,0
20230713,153300,589586780,5710,5710,5710,5710,0
20230713,153200,589586780,5710,5710,5710,5710,0
20230713,153100,589586780,5710,5710,5710,5710,0
20230713,153000,589586780,5710,5710,5710,5710,2599
20230713,152900,574746490,5710,5710,5710,5710,0
20230713,152800,574746490,5710,5710,5710,5710,0
20230713,152700,574746490,5710,5710,5710,5710,0
20230713,152600,574746490,5710,5710,5710,5710,0
20230713,152500,574746490,5710,5710,5710,5710,0
20230713,152400,574746490,5710,5710,5710,5710,0
20230713,152300,574746490,5710,5710,5710,5710,0
20230713,152200,574746490,5710,5710,5710,5710,0
20230713,152100,574746490,5710,5710,5710,5710,0
20230713,152000,574746490,5710,5710,5710,5710,0
20230713,151900,574746490,5710,5710,5710,5710,75
20230713,151800,574318240,5710,5710,5710,5710,516
20230713,151700,571371880,5710,5710,5710,5710,1
20230713,151600,571366170,5710,5710,5710,5710,1
20230713,151500,571360460,5700,5710,5710,5700,392
20230713,151400,569123140,5700,5700,5700,5700,0
20230713,151300,569123140,5700,5700,5700,5700,147
20230713,151200,568285240,5700,5700,5700,5700,21
20230713,151100,568165540,5690,5690,5690,5690,0
20230713,151000,568165540,5690,5690,5690,5690,0
20230713,150900,568165540,5690,5710,5710,5690,819
20230713,150800,563491070,5690,5690,5690,5690,1000
20230713,150700,557801070,5690,5690,5690,5690,100
20230713,150600,557232070,5690,5700,5710,5690,3116
20230713,150500,539471410,5700,5700,5700,5700,223
20230713,150400,538200310,5690,5690,5690,5690,0
20230713,150300,538200310,5690,5690,5690,5690,1
20230713,150200,538194620,5710,5710,5710,5710,6
20230713,150100,538160360,5680,5680,5680,5680,501
20230713,150000,535314680,5680,5680,5680,5680,6
20230713,145900,535280600,5680,5680,5680,5680,139
20230713,145800,534491080,5690,5690,5690,5690,0
20230713,145700,534491080,5690,5690,5690,5680,2742
20230713,145600,518899370,5700,5700,5700,5700,100
20230713,145500,518329370,5700,5700,5700,5700,0
20230713,145400,518329370,5700,5700,5700,5700,1
20230713,145300,518323670,5700,5700,5700,5700,200
20230713,145200,517183670,5700,5700,5700,5700,700
20230713,145100,513193670,5700,5700,5700,5700,0
20230713,145000,513193670,5700,5700,5700,5700,1398
20230713,144900,505225070,5700,5700,5700,5700,20
20230713,144800,505111070,5700,5700,5700,5700,0
20230713,144700,505111070,5700,5700,5700,5700,0
20230713,144600,505111070,5700,5710,5710,5700,259
20230713,144500,503633860,5720,5720,5720,5720,111
20230713,144400,502998940,5690,5690,5690,5690,0
20230713,144300,502998940,5690,5690,5690,5690,0
20230713,144200,502998940,5690,5690,5690,5690,400
20230713,144100,500722940,5700,5700,5700,5700,262
20230713,144000,499229540,5700,5700,5700,5700,0
20230713,143900,499229540,5700,5700,5700,5700,13
20230713,143800,499155440,5690,5690,5690,5690,185
20230713,143700,498102790,5700,5700,5700,5700,4
20230713,143600,498079990,5700,5710,5710,5700,23
20230713,143500,497948850,5720,5720,5720,5720,1
20230713,143400,497943130,5720,5720,5720,5720,0
20230713,143300,497943130,5720,5720,5720,5720,0
20230713,143200,497943130,5720,5720,5720,5720,0
20230713,143100,497943130,5720,5720,5720,5720,0
20230713,143000,497943130,5720,5720,5720,5720,0
20230713,142900,497943130,5720,5720,5720,5720,0
20230713,142800,497943130,5720,5720,5720,5720,0
20230713,142700,497943130,5720,5720,5720,5720,0
20230713,142600,497943130,5720,5720,5720,5720,66
20230713,142500,497565610,5680,5680,5680,5680,0
20230713,142400,497565610,5680,5700,5700,5680,1001
20230713,142300,491873130,5680,5680,5680,5680,0
20230713,142200,491873130,5680,5700,5700,5680,101
20230713,142100,491297650,5700,5700,5700,5700,0
20230713,142000,491297650,5700,5700,5700,5700,3938
20230713,141900,468851050,5690,5690,5690,5690,0
20230713,141800,468851050,5690,5690,5690,5690,0
20230713,141700,468851050,5690,5690,5690,5690,0
20230713,141600,468851050,5690,5690,5690,5690,0
20230713,141500,468851050,5690,5690,5690,5690,0
20230713,141400,468851050,5690,5690,5690,5690,0
20230713,141300,468851050,5690,5690,5690,5690,31
20230713,141200,468674660,5690,5690,5690,5690,0
20230713,141100,468674660,5690,5710,5710,5690,893
20230713,141000,463589150,5700,5700,5700,5700,0
20230713,140900,463589150,5700,5700,5700,5700,0
20230713,140800,463589150,5700,5700,5700,5700,60
20230713,140700,463247150,5700,5700,5700,5700,0
20230713,140600,463247150,5700,5700,5700,5700,0
20230713,140500,463247150,5700,5700,5700,5700,0
20230713,140400,463247150,5700,5700,5700,5700,0
20230713,140300,463247150,5700,5700,5700,5700,0
20230713,140200,463247150,5700,5700,5700,5700,0
20230713,140100,463247150,5700,5700,5700,5700,0
20230713,140000,463247150,5700,5700,5700,5700,0
20230713,135900,463247150,5700,5700,5700,5700,38
20230713,135800,463030550,5710,5710,5710,5710,0
20230713,135700,463030550,5710,5710,5710,5710,1000
20230713,135600,457320550,5710,5710,5710,5710,0
20230713,135500,457320550,5710,5710,5710,5710,0
20230713,135400,457320550,5710,5710,5710,5710,0
20230713,135300,457320550,5710,5710,5710,5710,0
20230713,135200,457320550,5710,5710,5710,5710,1
20230713,135100,457314840,5690,5690,5690,5690,7
20230713,135000,457275010,5680,5680,5680,5680,0
20230713,134900,457275010,5680,5680,5680,5680,0
20230713,134800,457275010,5680,5680,5680,5680,550
20230713,134700,454151010,5680,5680,5680,5680,989
20230713,134600,448533490,5690,5700,5700,5690,1961
20230713,134500,437356180,5700,5700,5700,5700,0
20230713,134400,437356180,5700,5700,5700,5700,0
20230713,134300,437356180,5700,5700,5700,5700,0
20230713,134200,437356180,5700,5700,5700,5700,0
20230713,134100,437356180,5700,5700,5700,5700,1
20230713,134000,437350480,5720,5720,5720,5720,0
20230713,133900,437350480,5720,5720,5720,5720,0
20230713,133800,437350480,5720,5720,5720,5720,10
20230713,133700,437293280,5700,5700,5700,5700,0
20230713,133600,437293280,5700,5700,5700,5700,0
20230713,133500,437293280,5700,5700,5700,5700,0
20230713,133400,437293280,5700,5700,5700,5700,327
20230713,133300,435429380,5730,5730,5730,5730,0
20230713,133200,435429380,5730,5730,5730,5730,0
20230713,133100,435429380,5730,5730,5730,5730,1
20230713,133000,435423650,5690,5730,5730,5690,2
20230713,132900,435412230,5690,5690,5690,5690,0
20230713,132800,435412230,5690,5700,5700,5690,200
20230713,132700,434273470,5700,5710,5710,5700,110
20230713,132600,433645440,5720,5720,5720,5720,117
20230713,132500,432976200,5710,5710,5710,5710,0
20230713,132400,432976200,5710,5710,5710,5710,0
20230713,132300,432976200,5710,5710,5710,5710,0
20230713,132200,432976200,5710,5710,5710,5710,73
20230713,132100,432559370,5700,5700,5700,5700,0
20230713,132000,432559370,5700,5700,5700,5700,0
20230713,131900,432559370,5700,5700,5700,5700,28
20230713,131800,432399770,5700,5700,5700,5700,3
20230713,131700,432382670,5690,5690,5690,5690,0
20230713,131600,432382670,5690,5690,5690,5690,0
20230713,131500,432382670,5690,5690,5690,5690,0
20230713,131400,432382670,5690,5690,5690,5690,43
20230713,131300,432138000,5690,5690,5690,5690,0
20230713,131200,432138000,5690,5690,5690,5690,0
20230713,131100,432138000,5690,5690,5690,5690,0
20230713,131000,432138000,5690,5690,5690,5690,0
20230713,130900,432138000,5690,5690,5690,5690,1
20230713,130800,432132310,5690,5690,5690,5690,0
20230713,130700,432132310,5690,5690,5690,5690,0
20230713,130600,432132310,5690,5690,5690,5690,32
20230713,130500,431950230,5690,5690,5690,5690,0
20230713,130400,431950230,5690,5690,5690,5690,3
20230713,130300,431933160,5680,5680,5680,5680,50
20230713,130200,431649160,5680,5680,5680,5680,2
20230713,130100,431637800,5670,5670,5670,5670,0
20230713,130000,431637800,5670,5670,5670,5670,5
20230713,125900,431609450,5670,5670,5670,5670,10
20230713,125800,431552750,5670,5670,5670,5670,0
20230713,125700,431552750,5670,5670,5670,5670,0
20230713,125600,431552750,5670,5670,5670,5670,82
20230713,125500,431087810,5670,5670,5670,5670,0
20230713,125400,431087810,5670,5670,5670,5670,203
20230713,125300,429936800,5680,5680,5680,5680,1
20230713,125200,429931120,5670,5670,5670,5670,100
20230713,125100,429364120,5660,5660,5660,5660,0
20230713,125000,429364120,5660,5680,5680,5660,42
20230713,124900,429126360,5670,5670,5670,5670,2289
20230713,124800,416147730,5680,5680,5680,5680,22
20230713,124700,416022770,5680,5680,5680,5680,0
20230713,124600,416022770,5680,5680,5680,5680,500
20230713,124500,413182770,5680,5670,5680,5670,837
20230713,124400,408428620,5670,5670,5670,5670,0
20230713,124300,408428620,5670,5670,5670,5670,0
20230713,124200,408428620,5670,5670,5670,5670,225
20230713,124100,407152870,5670,5670,5670,5670,0
20230713,124000,407152870,5670,5670,5670,5670,30
20230713,123900,406982770,5680,5680,5680,5680,21
20230713,123800,406863490,5680,5680,5680,5680,0
20230713,123700,406863490,5680,5680,5680,5680,0
20230713,123600,406863490,5680,5680,5680,5680,0
20230713,123500,406863490,5680,5680,5680,5680,0
20230713,123400,406863490,5680,5680,5680,5680,14
20230713,123300,406783970,5680,5680,5680,5680,0
20230713,123200,406783970,5680,5680,5680,5680,0
20230713,123100,406783970,5680,5680,5680,5680,36
20230713,123000,406579490,5680,5690,5690,5680,1262
20230713,122900,399408710,5700,5700,5700,5700,0
20230713,122800,399408710,5700,5700,5700,5700,2
20230713,122700,399397310,5700,5700,5700,5700,2
20230713,122600,399385910,5700,5700,5700,5700,0
20230713,122500,399385910,5700,5700,5700,5700,0
20230713,122400,399385910,5700,5700,5700,5700,0
20230713,122300,399385910,5700,5700,5700,5700,40
20230713,122200,399157910,5700,5700,5700,5700,1
20230713,122100,399152210,5710,5710,5710,5710,15
20230713,122000,399066560,5710,5710,5710,5710,100
20230713,121900,398495560,5710,5710,5710,5710,11
20230713,121800,398432750,5710,5710,5710,5710,0
20230713,121700,398432750,5710,5710,5710,5710,1
20230713,121600,398427040,5690,5690,5690,5690,0
20230713,121500,398427040,5690,5690,5690,5690,0
20230713,121400,398427040,5690,5710,5710,5690,187
20230713,121300,397362690,5710,5710,5710,5710,7
20230713,121200,397322720,5710,5710,5710,5710,11
20230713,121100,397259910,5710,5710,5710,5710,0
20230713,121000,397259910,5710,5710,5710,5710,3
20230713,120900,397242780,5700,5700,5700,5700,0
20230713,120800,397242780,5700,5700,5700,5700,0
20230713,120700,397242780,5700,5700,5700,5700,2
20230713,120600,397231380,5710,5710,5710,5710,15
20230713,120500,397145730,5680,5680,5680,5680,0
20230713,120400,397145730,5680,5680,5680,5680,0
20230713,120300,397145730,5680,5680,5680,5680,0
20230713,120200,397145730,5680,5680,5680,5680,0
20230713,120100,397145730,5680,5680,5680,5680,0
20230713,120000,397145730,5680,5680,5680,5680,0
20230713,115900,397145730,5680,5710,5710,5680,1968
20230713,115800,385952480,5710,5710,5710,5710,0
20230713,115700,385952480,5710,5710,5710,5710,0
20230713,115600,385952480,5710,5710,5710,5710,6
20230713,115500,385918220,5710,5710,5710,5710,51
20230713,115400,385627010,5710,5710,5710,5710,0
20230713,115300,385627010,5710,5710,5710,5710,0
20230713,115200,385627010,5710,5710,5710,5710,1
20230713,115100,385621300,5700,5710,5710,5700,189
20230713,115000,384542130,5710,5710,5710,5710,6
20230713,114900,384507870,5710,5730,5730,5710,128
20230713,114800,383775550,5740,5740,5740,5740,3
20230713,114700,383758330,5720,5720,5720,5720,0
20230713,114600,383758330,5720,5720,5720,5720,4
20230713,114500,383735450,5720,5720,5720,5720,183
20230713,114400,382688690,5720,5720,5720,5720,0
20230713,114300,382688690,5720,5720,5720,5720,0
20230713,114200,382688690,5720,5720,5720,5720,3
20230713,114100,382671530,5710,5720,5720,5710,13
20230713,114000,382597210,5720,5720,5720,5720,2
20230713,113900,382585770,5720,5720,5720,5720,0
20230713,113800,382585770,5720,5720,5720,5720,3
20230713,113700,382568610,5720,5720,5720,5720,0
20230713,113600,382568610,5720,5720,5720,5720,11
20230713,113500,382505690,5720,5720,5720,5720,2
20230713,113400,382494250,5720,5720,5720,5720,0
20230713,113300,382494250,5720,5720,5720,5720,3
20230713,113200,382477090,5700,5700,5700,5700,79
20230713,113100,382026790,5710,5710,5710,5710,0
20230713,113000,382026790,5710,5710,5710,5710,1
20230713,112900,382021080,5710,5710,5710,5710,0
20230713,112800,382021080,5710,5710,5710,5710,0
20230713,112700,382021080,5710,5710,5710,5710,51
20230713,112600,381729870,5710,5710,5710,5710,20
20230713,112500,381615670,5700,5700,5700,5700,0
20230713,112400,381615670,5700,5700,5700,5700,0
20230713,112300,381615670,5700,5700,5700,5700,17
20230713,112200,381518770,5700,5730,5730,5700,1265
20230713,112100,374297570,5730,5730,5730,5730,213
20230713,112000,373077080,5730,5730,5730,5730,11
20230713,111900,373014050,5740,5740,5740,5740,5
20230713,111800,372985350,5720,5740,5740,5720,523
20230713,111700,369993530,5740,5730,5740,5730,19
20230713,111600,369884650,5740,5740,5740,5740,11
20230713,111500,369821510,5740,5740,5740,5740,3
20230713,111400,369804290,5740,5740,5740,5740,100
20230713,111300,369230290,5740,5740,5740,5740,0
20230713,111200,369230290,5740,5740,5740,5740,0
20230713,111100,369230290,5740,5740,5740,5740,24
20230713,111000,369092530,5740,5740,5740,5740,0
20230713,110900,369092530,5740,5750,5780,5740,184
20230713,110800,368036260,5750,5750,5750,5750,0
20230713,110700,368036260,5750,5770,5770,5750,133
20230713,110600,367271490,5770,5760,5770,5760,100
20230713,110500,366694510,5770,5760,5770,5760,32
20230713,110400,366510180,5760,5760,5760,5760,10
20230713,110300,366452580,5760,5760,5760,5760,22
20230713,110200,366325860,5760,5780,5790,5750,249
20230713,110100,364891580,5780,5770,5780,5770,16
20230713,110000,364799230,5760,5760,5760,5760,0
20230713,105900,364799230,5760,5760,5760,5760,0
20230713,105800,364799230,5760,5760,5760,5760,0
20230713,105700,364799230,5760,5760,5760,5760,3
20230713,105600,364781950,5760,5760,5760,5760,0
20230713,105500,364781950,5760,5760,5760,5760,35
20230713,105400,364580350,5760,5760,5760,5760,3
20230713,105300,364563070,5740,5750,5750,5740,300
20230713,105200,362841040,5760,5760,5760,5760,0
20230713,105100,362841040,5760,5750,5760,5720,147
20230713,105000,361998000,5750,5750,5750,5750,0
20230713,104900,361998000,5750,5760,5760,5750,374
20230713,104800,359847370,5760,5760,5760,5750,143
20230713,104700,359024690,5750,5770,5770,5750,100
20230713,104600,358448640,5770,5770,5770,5770,1
20230713,104500,358442870,5790,5790,5790,5790,0
20230713,104400,358442870,5790,5770,5790,5770,395
20230713,104300,356163700,5770,5770,5770,5770,2
20230713,104200,356152160,5780,5780,5780,5780,7
20230713,104100,356111700,5780,5790,5790,5780,20
20230713,104000,355995960,5790,5790,5790,5790,21
20230713,103900,355874370,5790,5790,5790,5790,1
20230713,103800,355868580,5770,5770,5770,5770,24
20230713,103700,355730100,5770,5780,5780,5770,26
20230713,103600,355579990,5770,5770,5770,5770,0
20230713,103500,355579990,5770,5770,5770,5770,420
20230713,103400,353156590,5780,5800,5800,5780,515
20230713,103300,350179830,5800,5800,5800,5800,11
20230713,103200,350116030,5800,5800,5800,5800,3
20230713,103100,350098630,5800,5800,5800,5800,181
20230713,103000,349048830,5790,5790,5790,5790,268
20230713,102900,347497110,5800,5800,5800,5800,15
20230713,102800,347410110,5800,5800,5800,5800,1
20230713,102700,347404310,5790,5790,5790,5790,5
20230713,102600,347375360,5790,5790,5790,5780,666
20230713,102500,343521720,5790,5780,5790,5780,121
20230713,102400,342821340,5780,5780,5780,5780,11
20230713,102300,342757760,5780,5780,5780,5780,3
20230713,102200,342740420,5780,5780,5780,5780,0
20230713,102100,342740420,5780,5790,5790,5780,20
20230713,102000,342624770,5790,5780,5790,5780,1903
20230713,101900,331616420,5780,5780,5780,5780,349
20230713,101800,329599200,5750,5750,5750,5750,50
20230713,101700,329311700,5750,5760,5760,5750,100
20230713,101600,328736100,5760,5780,5790,5760,732
20230713,101500,324506180,5770,5760,5770,5760,397
20230713,101400,322217240,5760,5750,5760,5750,351
20230713,101300,320195490,5750,5750,5750,5750,0
20230713,101200,320195490,5750,5740,5750,5740,547
20230713,101100,317053520,5730,5730,5730,5730,151
20230713,101000,316188290,5730,5730,5730,5730,0
20230713,100900,316188290,5730,5730,5730,5730,0
20230713,100800,316188290,5730,5730,5730,5730,450
20230713,100700,313609790,5730,5730,5730,5730,918
20230713,100600,308349650,5730,5710,5730,5700,271
20230713,100500,306804470,5710,5710,5710,5710,21
20230713,100400,306684560,5700,5700,5700,5700,1100
20230713,100300,300414560,5710,5710,5710,5710,300
20230713,100200,298701560,5710,5720,5720,5710,158
20230713,100100,297799350,5720,5720,5720,5720,1
20230713,100000,297793630,5730,5730,5730,5730,0
20230713,095900,297793630,5730,5730,5730,5720,39
20230713,095800,297570280,5740,5740,5740,5740,14
20230713,095700,297489920,5740,5740,5740,5740,7
20230713,095600,297449740,5740,5740,5740,5740,0
20230713,095500,297449740,5740,5730,5740,5730,107
20230713,095400,296836270,5710,5710,5710,5710,8
20230713,095300,296790590,5730,5730,5730,5730,14
20230713,095200,296710370,5730,5730,5730,5730,1
20230713,095100,296704640,5730,5730,5730,5730,17
20230713,095000,296607230,5730,5730,5730,5730,3
20230713,094900,296590040,5700,5700,5700,5700,0
20230713,094800,296590040,5700,5710,5710,5700,1300
20230713,094700,289168040,5740,5740,5740,5740,6
20230713,094600,289133600,5740,5740,5740,5740,0
20230713,094500,289133600,5740,5740,5740,5740,3
20230713,094400,289116380,5740,5720,5740,5720,52
20230713,094300,288818860,5730,5740,5740,5730,7
20230713,094200,288778700,5740,5740,5740,5740,4
20230713,094100,288755740,5740,5740,5750,5740,13
20230713,094000,288681010,5750,5750,5750,5750,3
20230713,093900,288663760,5720,5720,5720,5720,52
20230713,093800,288366320,5750,5740,5750,5740,18
20230713,093700,288262830,5740,5730,5740,5730,7
20230713,093600,288222710,5750,5750,5750,5750,0
20230713,093500,288222710,5750,5750,5750,5750,4
20230713,093400,288199710,5760,5730,5760,5700,176
20230713,093300,287188220,5700,5700,5700,5700,0
20230713,093200,287188220,5700,5730,5730,5700,3
20230713,093100,287171090,5690,5730,5750,5690,881
20230713,093000,282131910,5750,5760,5770,5750,140
20230713,092900,281325800,5770,5770,5770,5770,2
20230713,092800,281314260,5780,5780,5780,5760,29
20230713,092700,281146800,5770,5770,5770,5770,287
20230713,092600,279490810,5770,5760,5770,5760,2706
20230713,092500,263877240,5770,5770,5770,5770,145
20230713,092400,263040590,5770,5760,5770,5750,75
20230713,092300,262608460,5750,5740,5770,5740,2179
20230713,092200,250078930,5750,5740,5750,5720,929
20230713,092100,244754460,5730,5700,5730,5700,9702
20230713,092000,189423000,5690,5690,5690,5690,533
20230713,091900,186390230,5690,5710,5710,5690,3155
20230713,091800,168412110,5700,5700,5700,5700,745
20230713,091700,164165610,5710,5700,5710,5700,70
20230713,091600,163766600,5690,5700,5700,5690,1019
20230713,091500,157959300,5700,5700,5710,5690,874
20230713,091400,152976420,5700,5690,5710,5690,622
20230713,091300,149432490,5690,5680,5690,5680,1000
20230713,091200,143746480,5690,5680,5690,5680,400
20230713,091100,141473480,5670,5670,5670,5640,997
20230713,091000,135838990,5640,5660,5670,5640,737
20230713,090900,131680200,5660,5660,5660,5660,1
20230713,090800,131674540,5650,5680,5680,5650,232
20230713,090700,130362140,5690,5670,5690,5650,2253
20230713,090600,117565330,5670,5640,5670,5640,1657
20230713,090500,108203890,5640,5640,5660,5640,502
20230713,090400,105371100,5630,5640,5640,5610,17708
20230713,090300,5862470,5600,5630,5640,5600,237
20230713,090200,4532680,5610,5630,5640,5610,292
20230713,090100,2894330,5620,5630,5630,5620,466
20230713,090000,275400,5630,5620,5630,5620,49