KissMeData/059270/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,193200,513119450,6800,6800,6800,6800,1169
20230713,193100,513119450,6800,6800,6800,6800,0
20230713,193000,513119450,6800,6800,6800,6800,0
20230713,192900,513119450,6800,6800,6800,6800,0
20230713,192800,513119450,6800,6800,6800,6800,0
20230713,192700,513119450,6800,6800,6800,6800,0
20230713,192600,513119450,6800,6800,6800,6800,0
20230713,192500,513119450,6800,6800,6800,6800,0
20230713,192400,513119450,6800,6800,6800,6800,0
20230713,192300,513119450,6800,6800,6800,6800,0
20230713,192200,513119450,6800,6800,6800,6800,0
20230713,192100,513119450,6800,6800,6800,6800,0
20230713,192000,513119450,6800,6800,6800,6800,0
20230713,191900,513119450,6800,6800,6800,6800,0
20230713,191800,513119450,6800,6800,6800,6800,0
20230713,191700,513119450,6800,6800,6800,6800,0
20230713,191600,513119450,6800,6800,6800,6800,0
20230713,191500,513119450,6800,6800,6800,6800,0
20230713,191400,513119450,6800,6800,6800,6800,0
20230713,191300,513119450,6800,6800,6800,6800,0
20230713,191200,513119450,6800,6800,6800,6800,0
20230713,191100,513119450,6800,6800,6800,6800,0
20230713,191000,513119450,6800,6800,6800,6800,0
20230713,190900,513119450,6800,6800,6800,6800,0
20230713,190800,513119450,6800,6800,6800,6800,0
20230713,190700,513119450,6800,6800,6800,6800,0
20230713,190600,513119450,6800,6800,6800,6800,0
20230713,190500,513119450,6800,6800,6800,6800,0
20230713,190400,513119450,6800,6800,6800,6800,0
20230713,190300,513119450,6800,6800,6800,6800,0
20230713,190200,513119450,6800,6800,6800,6800,1169
20230713,190100,513119450,6800,6800,6800,6800,0
20230713,190000,513119450,6800,6800,6800,6800,0
20230713,185900,513119450,6800,6800,6800,6800,0
20230713,185800,513119450,6800,6800,6800,6800,0
20230713,185700,513119450,6800,6800,6800,6800,0
20230713,185600,513119450,6800,6800,6800,6800,0
20230713,185500,513119450,6800,6800,6800,6800,0
20230713,185400,513119450,6800,6800,6800,6800,0
20230713,185300,513119450,6800,6800,6800,6800,0
20230713,185200,513119450,6800,6800,6800,6800,0
20230713,185100,513119450,6800,6800,6800,6800,0
20230713,185000,513119450,6800,6800,6800,6800,0
20230713,184900,513119450,6800,6800,6800,6800,0
20230713,184800,513119450,6800,6800,6800,6800,0
20230713,184700,513119450,6800,6800,6800,6800,0
20230713,184600,513119450,6800,6800,6800,6800,0
20230713,184500,513119450,6800,6800,6800,6800,0
20230713,184400,513119450,6800,6800,6800,6800,0
20230713,184300,513119450,6800,6800,6800,6800,0
20230713,184200,513119450,6800,6800,6800,6800,0
20230713,184100,513119450,6800,6800,6800,6800,0
20230713,184000,513119450,6800,6800,6800,6800,0
20230713,183900,513119450,6800,6800,6800,6800,0
20230713,183800,513119450,6800,6800,6800,6800,0
20230713,183700,513119450,6800,6800,6800,6800,0
20230713,183600,513119450,6800,6800,6800,6800,0
20230713,183500,513119450,6800,6800,6800,6800,0
20230713,183400,513119450,6800,6800,6800,6800,0
20230713,183300,513119450,6800,6800,6800,6800,0
20230713,183200,513119450,6800,6800,6800,6800,1169
20230713,183100,513119450,6800,6800,6800,6800,0
20230713,183000,513119450,6800,6800,6800,6800,0
20230713,182900,513119450,6800,6800,6800,6800,0
20230713,182800,513119450,6800,6800,6800,6800,0
20230713,182700,513119450,6800,6800,6800,6800,0
20230713,182600,513119450,6800,6800,6800,6800,0
20230713,182500,513119450,6800,6800,6800,6800,0
20230713,182400,513119450,6800,6800,6800,6800,0
20230713,182300,513119450,6800,6800,6800,6800,0
20230713,182200,513119450,6800,6800,6800,6800,0
20230713,182100,513119450,6800,6800,6800,6800,0
20230713,182000,513119450,6800,6800,6800,6800,0
20230713,181900,513119450,6800,6800,6800,6800,0
20230713,181800,513119450,6800,6800,6800,6800,0
20230713,181700,513119450,6800,6800,6800,6800,0
20230713,181600,513119450,6800,6800,6800,6800,0
20230713,181500,513119450,6800,6800,6800,6800,0
20230713,181400,513119450,6800,6800,6800,6800,0
20230713,181300,513119450,6800,6800,6800,6800,0
20230713,181200,513119450,6800,6800,6800,6800,0
20230713,181100,513119450,6800,6800,6800,6800,0
20230713,181000,513119450,6800,6800,6800,6800,0
20230713,180900,513119450,6800,6800,6800,6800,0
20230713,180800,513119450,6800,6800,6800,6800,0
20230713,180700,513119450,6800,6800,6800,6800,0
20230713,180600,513119450,6800,6800,6800,6800,0
20230713,180500,513119450,6800,6800,6800,6800,0
20230713,180400,513119450,6800,6800,6800,6800,0
20230713,180300,513119450,6800,6800,6800,6800,0
20230713,180200,513119450,6800,6800,6800,6800,1169
20230713,180100,513119450,6800,6800,6800,6800,0
20230713,180000,513119450,6800,6800,6800,6800,0
20230713,175900,513119450,6800,6800,6800,6800,0
20230713,175800,513119450,6800,6800,6800,6800,0
20230713,175700,513119450,6800,6800,6800,6800,0
20230713,175600,513119450,6800,6800,6800,6800,0
20230713,175500,513119450,6800,6800,6800,6800,0
20230713,175400,513119450,6800,6800,6800,6800,0
20230713,175300,513119450,6800,6800,6800,6800,0
20230713,175200,513119450,6800,6800,6800,6800,0
20230713,175100,513119450,6800,6800,6800,6800,0
20230713,175000,513119450,6800,6800,6800,6800,0
20230713,174900,513119450,6800,6800,6800,6800,0
20230713,174800,513119450,6800,6800,6800,6800,0
20230713,174700,513119450,6800,6800,6800,6800,0
20230713,174600,513119450,6800,6800,6800,6800,0
20230713,174500,513119450,6800,6800,6800,6800,0
20230713,174400,513119450,6800,6800,6800,6800,0
20230713,174300,513119450,6800,6800,6800,6800,0
20230713,174200,513119450,6800,6800,6800,6800,0
20230713,174100,513119450,6800,6800,6800,6800,0
20230713,174000,513119450,6800,6800,6800,6800,0
20230713,173900,513119450,6800,6800,6800,6800,0
20230713,173800,513119450,6800,6800,6800,6800,0
20230713,173700,513119450,6800,6800,6800,6800,0
20230713,173600,513119450,6800,6800,6800,6800,0
20230713,173500,513119450,6800,6800,6800,6800,0
20230713,173400,513119450,6800,6800,6800,6800,0
20230713,173300,513119450,6800,6800,6800,6800,0
20230713,173200,513119450,6800,6800,6800,6800,1169
20230713,173100,513119450,6800,6800,6800,6800,0
20230713,173000,513119450,6800,6800,6800,6800,0
20230713,172900,513119450,6800,6800,6800,6800,0
20230713,172800,513119450,6800,6800,6800,6800,0
20230713,172700,513119450,6800,6800,6800,6800,0
20230713,172600,513119450,6800,6800,6800,6800,0
20230713,172500,513119450,6800,6800,6800,6800,0
20230713,172400,513119450,6800,6800,6800,6800,0
20230713,172300,513119450,6800,6800,6800,6800,0
20230713,172200,513119450,6800,6800,6800,6800,0
20230713,172100,513119450,6800,6800,6800,6800,0
20230713,172000,513119450,6800,6800,6800,6800,0
20230713,171900,513119450,6800,6800,6800,6800,0
20230713,171800,513119450,6800,6800,6800,6800,0
20230713,171700,513119450,6800,6800,6800,6800,0
20230713,171600,513119450,6800,6800,6800,6800,0
20230713,171500,513119450,6800,6800,6800,6800,0
20230713,171400,513119450,6800,6800,6800,6800,0
20230713,171300,513119450,6800,6800,6800,6800,0
20230713,171200,513119450,6800,6800,6800,6800,0
20230713,171100,513119450,6800,6800,6800,6800,0
20230713,171000,513119450,6800,6800,6800,6800,0
20230713,170900,513119450,6800,6800,6800,6800,0
20230713,170800,513119450,6800,6800,6800,6800,0
20230713,170700,513119450,6800,6800,6800,6800,0
20230713,170600,513119450,6800,6800,6800,6800,0
20230713,170500,513119450,6800,6800,6800,6800,0
20230713,170400,513119450,6800,6800,6800,6800,0
20230713,170300,513119450,6800,6800,6800,6800,0
20230713,170200,513119450,6800,6800,6800,6800,1169
20230713,170100,513119450,6800,6800,6800,6800,0
20230713,170000,513119450,6800,6800,6800,6800,0
20230713,165900,513119450,6800,6800,6800,6800,0
20230713,165800,513119450,6800,6800,6800,6800,0
20230713,165700,513119450,6800,6800,6800,6800,0
20230713,165600,513119450,6800,6800,6800,6800,0
20230713,165500,513119450,6800,6800,6800,6800,0
20230713,165400,513119450,6800,6800,6800,6800,0
20230713,165300,513119450,6800,6800,6800,6800,0
20230713,165200,513119450,6800,6800,6800,6800,0
20230713,165100,513119450,6800,6800,6800,6800,0
20230713,165000,513119450,6800,6800,6800,6800,0
20230713,164900,513119450,6800,6800,6800,6800,0
20230713,164800,513119450,6800,6800,6800,6800,0
20230713,164700,513119450,6800,6800,6800,6800,0
20230713,164600,513119450,6800,6800,6800,6800,0
20230713,164500,513119450,6800,6800,6800,6800,0
20230713,164400,513119450,6800,6800,6800,6800,0
20230713,164300,513119450,6800,6800,6800,6800,0
20230713,164200,513119450,6800,6800,6800,6800,0
20230713,164100,513119450,6800,6800,6800,6800,0
20230713,164000,513119450,6800,6800,6800,6800,0
20230713,163900,513119450,6800,6800,6800,6800,0
20230713,163800,513119450,6800,6800,6800,6800,0
20230713,163700,513119450,6800,6800,6800,6800,0
20230713,163600,513119450,6800,6800,6800,6800,0
20230713,163500,513119450,6800,6800,6800,6800,0
20230713,163400,513119450,6800,6800,6800,6800,0
20230713,163300,513119450,6800,6800,6800,6800,0
20230713,163200,513119450,6800,6800,6800,6800,1169
20230713,163100,513119450,6800,6800,6800,6800,0
20230713,163000,513119450,6800,6800,6800,6800,0
20230713,162900,513119450,6800,6800,6800,6800,0
20230713,162800,513119450,6800,6800,6800,6800,0
20230713,162700,513119450,6800,6800,6800,6800,0
20230713,162600,513119450,6800,6800,6800,6800,0
20230713,162500,513119450,6800,6800,6800,6800,0
20230713,162400,513119450,6800,6800,6800,6800,0
20230713,162300,513119450,6800,6800,6800,6800,0
20230713,162200,513119450,6800,6800,6800,6800,0
20230713,162100,513119450,6800,6800,6800,6800,0
20230713,162000,513119450,6800,6800,6800,6800,0
20230713,161900,513119450,6800,6800,6800,6800,0
20230713,161800,513119450,6800,6800,6800,6800,0
20230713,161700,513119450,6800,6800,6800,6800,0
20230713,161600,513119450,6800,6800,6800,6800,0
20230713,161500,513119450,6800,6800,6800,6800,0
20230713,161400,513119450,6800,6800,6800,6800,0
20230713,161300,513119450,6800,6800,6800,6800,0
20230713,161200,513119450,6800,6800,6800,6800,0
20230713,161100,513119450,6800,6800,6800,6800,0
20230713,161000,513119450,6800,6800,6800,6800,0
20230713,160900,513119450,6800,6800,6800,6800,0
20230713,160800,513119450,6800,6800,6800,6800,0
20230713,160700,513119450,6800,6800,6800,6800,0
20230713,160600,513119450,6800,6800,6800,6800,0
20230713,160500,513119450,6800,6800,6800,6800,0
20230713,160400,513119450,6800,6800,6800,6800,0
20230713,160300,513119450,6800,6800,6800,6800,0
20230713,160200,513119450,6800,6800,6800,6800,1169
20230713,160100,513119450,6800,6800,6800,6800,0
20230713,160000,513119450,6800,6800,6800,6800,0
20230713,155900,513119450,6800,6800,6800,6800,0
20230713,155800,513119450,6800,6800,6800,6800,0
20230713,155700,513119450,6800,6800,6800,6800,0
20230713,155600,513119450,6800,6800,6800,6800,0
20230713,155500,513119450,6800,6800,6800,6800,0
20230713,155400,513119450,6800,6800,6800,6800,0
20230713,155300,513119450,6800,6800,6800,6800,0
20230713,155200,513119450,6800,6800,6800,6800,0
20230713,155100,513119450,6800,6800,6800,6800,0
20230713,155000,513119450,6800,6800,6800,6800,0
20230713,154900,513119450,6800,6800,6800,6800,0
20230713,154800,513119450,6800,6800,6800,6800,0
20230713,154700,513119450,6800,6800,6800,6800,0
20230713,154600,513119450,6800,6800,6800,6800,0
20230713,154500,513119450,6800,6800,6800,6800,0
20230713,154400,513119450,6800,6800,6800,6800,0
20230713,154300,513119450,6800,6800,6800,6800,0
20230713,154200,513119450,6800,6800,6800,6800,0
20230713,154100,513119450,6800,6800,6800,6800,0
20230713,154000,513119450,6800,6800,6800,6800,0
20230713,153900,513119450,6800,6800,6800,6800,0
20230713,153800,513119450,6800,6800,6800,6800,0
20230713,153700,513119450,6800,6800,6800,6800,0
20230713,153600,513119450,6800,6800,6800,6800,0
20230713,153500,513119450,6800,6800,6800,6800,0
20230713,153400,513119450,6800,6800,6800,6800,0
20230713,153300,513119450,6800,6800,6800,6800,0
20230713,153200,513119450,6800,6800,6800,6800,1169
20230713,153100,513119450,6800,6800,6800,6800,0
20230713,153000,513119450,6800,6800,6800,6800,1169
20230713,152900,505170250,6860,6860,6860,6860,0
20230713,152800,505170250,6860,6860,6860,6860,0
20230713,152700,505170250,6860,6860,6860,6860,0
20230713,152600,505170250,6860,6860,6860,6860,0
20230713,152500,505170250,6860,6860,6860,6860,0
20230713,152400,505170250,6860,6860,6860,6860,0
20230713,152300,505170250,6860,6860,6860,6860,0
20230713,152200,505170250,6860,6860,6860,6860,0
20230713,152100,505170250,6860,6860,6860,6860,0
20230713,152000,505170250,6860,6860,6860,6860,0
20230713,151900,505170250,6860,6860,6860,6790,419
20230713,151800,502320720,6850,6810,6860,6780,1312
20230713,151700,493389500,6860,6870,6870,6800,2017
20230713,151600,479660950,6870,6880,6880,6820,898
20230713,151500,473522160,6850,6870,6870,6850,1087
20230713,151400,466072740,6880,6870,6880,6870,140
20230713,151300,465110920,6870,6870,6870,6860,12
20230713,151200,465028490,6870,6860,6870,6860,161
20230713,151100,463924020,6850,6850,6850,6850,400
20230713,151000,461184020,6870,6860,6870,6860,113
20230713,150900,460408820,6860,6860,6860,6860,153
20230713,150800,459359240,6870,6870,6870,6870,120
20230713,150700,458534840,6870,6870,6870,6870,2
20230713,150600,458521100,6870,6870,6870,6870,1
20230713,150500,458514230,6860,6860,6870,6860,172
20230713,150400,457333000,6870,6860,6870,6860,325
20230713,150300,455103450,6870,6870,6870,6870,0
20230713,150200,455103450,6870,6870,6870,6870,1
20230713,150100,455096580,6870,6870,6870,6870,10
20230713,150000,455027880,6870,6870,6870,6870,15
20230713,145900,454924830,6860,6870,6870,6860,11
20230713,145800,454849270,6870,6870,6870,6850,242
20230713,145700,453189650,6910,6910,6910,6910,100
20230713,145600,452498650,6910,6910,6910,6910,0
20230713,145500,452498650,6910,6910,6910,6910,2
20230713,145400,452484830,6850,6910,6910,6850,301
20230713,145300,450422880,6850,6890,6910,6850,2472
20230713,145200,433446950,6910,6910,6910,6910,0
20230713,145100,433446950,6910,6900,6910,6900,195
20230713,145000,432099730,6920,6920,6920,6920,4
20230713,144900,432072050,6920,6900,6920,6900,5
20230713,144800,432037510,6900,6900,6900,6900,110
20230713,144700,431278510,6930,6930,6930,6930,1
20230713,144600,431271580,6910,6910,6910,6900,17
20230713,144500,431154130,6910,6910,6910,6910,0
20230713,144400,431154130,6910,6910,6910,6910,5
20230713,144300,431119580,6910,6910,6910,6910,0
20230713,144200,431119580,6910,6910,6910,6910,50
20230713,144100,430774080,6910,6910,6910,6910,125
20230713,144000,429910330,6910,6910,6910,6910,100
20230713,143900,429219330,6910,6910,6910,6910,0
20230713,143800,429219330,6910,6910,6910,6900,112
20230713,143700,428445420,6900,6900,6900,6900,25
20230713,143600,428272920,6900,6900,6900,6900,60
20230713,143500,427858920,6900,6900,6900,6900,40
20230713,143400,427582920,6900,6900,6900,6900,0
20230713,143300,427582920,6900,6910,6910,6900,34
20230713,143200,427348020,6910,6890,6910,6890,214
20230713,143100,425873090,6910,6910,6910,6910,0
20230713,143000,425873090,6910,6910,6910,6910,0
20230713,142900,425873090,6910,6910,6910,6910,2
20230713,142800,425859270,6910,6910,6910,6910,0
20230713,142700,425859270,6910,6910,6910,6910,0
20230713,142600,425859270,6910,6910,6910,6910,6
20230713,142500,425817810,6890,6890,6890,6890,5
20230713,142400,425783360,6910,6910,6910,6910,10
20230713,142300,425714260,6910,6910,6910,6910,0
20230713,142200,425714260,6910,6910,6910,6910,1
20230713,142100,425707350,6900,6900,6900,6900,104
20230713,142000,424989750,6910,6910,6910,6910,2
20230713,141900,424975930,6900,6900,6900,6900,150
20230713,141800,423940930,6900,6900,6900,6900,50
20230713,141700,423595930,6910,6910,6910,6910,0
20230713,141600,423595930,6910,6910,6910,6910,0
20230713,141500,423595930,6910,6910,6910,6910,0
20230713,141400,423595930,6910,6910,6910,6910,0
20230713,141300,423595930,6910,6910,6910,6910,0
20230713,141200,423595930,6910,6910,6910,6910,0
20230713,141100,423595930,6910,6910,6910,6910,0
20230713,141000,423595930,6910,6910,6910,6910,0
20230713,140900,423595930,6910,6910,6910,6910,0
20230713,140800,423595930,6910,6910,6910,6910,1
20230713,140700,423589020,6870,6870,6870,6870,0
20230713,140600,423589020,6870,6890,6890,6870,826
20230713,140500,417905290,6890,6890,6890,6890,0
20230713,140400,417905290,6890,6900,6900,6890,1685
20230713,140300,406281950,6900,6900,6900,6900,34
20230713,140200,406047350,6910,6910,6910,6910,3
20230713,140100,406026620,6910,6910,6940,6910,1114
20230713,140000,398298880,6940,6940,6940,6940,1
20230713,135900,398291940,6900,6910,6910,6900,2120
20230713,135800,383648080,6940,6940,6940,6940,301
20230713,135700,381559140,6910,6910,6910,6910,1
20230713,135600,381552230,6920,6920,6940,6920,1647
20230713,135500,370154890,6940,6940,6940,6940,0
20230713,135400,370154890,6940,6940,6940,6940,6
20230713,135300,370113250,6920,6920,6920,6920,1
20230713,135200,370106330,6930,6950,6950,6930,109
20230713,135100,369350940,6930,6930,6930,6930,12
20230713,135000,369267780,6930,6930,6930,6930,0
20230713,134900,369267780,6930,6930,6930,6930,9
20230713,134800,369205410,6920,6920,6920,6920,0
20230713,134700,369205410,6920,6920,6920,6920,172
20230713,134600,368015170,6920,6920,6920,6920,0
20230713,134500,368015170,6920,6920,6920,6920,1068
20230713,134400,360624610,6940,6940,6940,6940,0
20230713,134300,360624610,6940,6930,6940,6920,162
20230713,134200,359501940,6930,6930,6930,6930,0
20230713,134100,359501940,6930,6930,6930,6930,10
20230713,134000,359432640,6930,6930,6930,6930,169
20230713,133900,358261470,6930,6940,6940,6930,213
20230713,133800,356785250,6950,6950,6950,6950,11
20230713,133700,356708800,6950,6950,6950,6950,16
20230713,133600,356597600,6950,6950,6950,6950,0
20230713,133500,356597600,6950,6950,6950,6950,4
20230713,133400,356569800,6950,6950,6950,6950,5
20230713,133300,356535050,6950,6950,6950,6950,0
20230713,133200,356535050,6950,6940,6950,6940,18
20230713,133100,356409960,6950,6950,6950,6950,0
20230713,133000,356409960,6950,6950,6950,6950,0
20230713,132900,356409960,6950,6950,6950,6950,0
20230713,132800,356409960,6950,6950,6950,6950,10
20230713,132700,356340460,6950,6950,6950,6950,1
20230713,132600,356333510,6940,6940,6940,6940,0
20230713,132500,356333510,6940,6930,6950,6930,355
20230713,132400,353867300,6950,6950,6950,6950,1
20230713,132300,353860350,6950,6950,6950,6950,5
20230713,132200,353825600,6950,6950,6950,6950,0
20230713,132100,353825600,6950,6950,6950,6950,1
20230713,132000,353818650,6950,6950,6950,6950,0
20230713,131900,353818650,6950,6950,6950,6950,1
20230713,131800,353811700,6950,6950,6950,6950,0
20230713,131700,353811700,6950,6950,6950,6950,1
20230713,131600,353804750,6950,6950,6950,6950,4
20230713,131500,353776950,6950,6950,6950,6950,10
20230713,131400,353707450,6950,6950,6950,6950,0
20230713,131300,353707450,6950,6950,6950,6950,0
20230713,131200,353707450,6950,6950,6950,6950,1
20230713,131100,353700500,6930,6930,6930,6930,138
20230713,131000,352744160,6950,6950,6950,6950,0
20230713,130900,352744160,6950,6950,6950,6950,0
20230713,130800,352744160,6950,6950,6950,6950,0
20230713,130700,352744160,6950,6950,6950,6950,0
20230713,130600,352744160,6950,6950,6950,6950,0
20230713,130500,352744160,6950,6950,6950,6950,0
20230713,130400,352744160,6950,6950,6950,6950,1
20230713,130300,352737210,6930,6930,6930,6930,6
20230713,130200,352695630,6950,6950,6950,6950,0
20230713,130100,352695630,6950,6950,6950,6950,7
20230713,130000,352646980,6950,6930,6950,6930,2
20230713,125900,352633100,6930,6930,6930,6930,163
20230713,125800,351503510,6930,6930,6930,6930,10
20230713,125700,351434210,6950,6950,6950,6950,40
20230713,125600,351156210,6930,6930,6930,6930,301
20230713,125500,349070280,6930,6930,6930,6930,14
20230713,125400,348973260,6950,6950,6950,6950,0
20230713,125300,348973260,6950,6950,6950,6950,86
20230713,125200,348375560,6950,6950,6950,6950,0
20230713,125100,348375560,6950,6950,6950,6950,0
20230713,125000,348375560,6950,6930,6950,6930,101
20230713,124900,347675610,6950,6950,6950,6950,0
20230713,124800,347675610,6950,6950,6950,6950,55
20230713,124700,347293360,6950,6950,6950,6950,0
20230713,124600,347293360,6950,6950,6950,6950,0
20230713,124500,347293360,6950,6950,6950,6950,1046
20230713,124400,340023660,6920,6940,6940,6920,1176
20230713,124300,331871620,6940,6940,6940,6940,120
20230713,124200,331038820,6940,6940,6940,6940,0
20230713,124100,331038820,6940,6940,6940,6940,10
20230713,124000,330969420,6950,6950,6950,6940,1160
20230713,123900,322907620,6960,6960,6960,6960,0
20230713,123800,322907620,6960,6950,6960,6950,3
20230713,123700,322886760,6950,6950,6950,6950,0
20230713,123600,322886760,6950,6960,6960,6950,74
20230713,123500,322372420,6960,6960,6960,6960,1
20230713,123400,322365460,6960,6960,6960,6960,28
20230713,123300,322170580,6960,6960,6960,6960,1
20230713,123200,322163620,6960,6960,6970,6960,102
20230713,123100,321453690,6960,6960,6960,6960,769
20230713,123000,316101450,6970,6970,6970,6970,0
20230713,122900,316101450,6970,6970,6970,6970,0
20230713,122800,316101450,6970,6970,6970,6970,0
20230713,122700,316101450,6970,6970,6970,6970,0
20230713,122600,316101450,6970,6970,6970,6970,105
20230713,122500,315369600,6970,6970,6970,6970,2
20230713,122400,315355660,6980,6980,6980,6980,0
20230713,122300,315355660,6980,6980,6980,6980,2
20230713,122200,315341700,6980,6960,6980,6960,40
20230713,122100,315063280,6990,6960,6990,6960,153
20230713,122000,313997260,6960,6960,6960,6960,0
20230713,121900,313997260,6960,6960,6960,6950,1006
20230713,121800,306997620,6990,6990,6990,6990,1
20230713,121700,306990630,6990,6960,6990,6960,190
20230713,121600,305665230,6990,6980,6990,6960,17
20230713,121500,305546540,6990,6990,6990,6990,0
20230713,121400,305546540,6990,6990,6990,6990,0
20230713,121300,305546540,6990,6990,6990,6990,0
20230713,121200,305546540,6990,6990,6990,6990,0
20230713,121100,305546540,6990,6990,6990,6990,0
20230713,121000,305546540,6990,6970,6990,6960,117
20230713,120900,304731150,6970,6970,6970,6970,1
20230713,120800,304724180,7000,6990,7000,6990,403
20230713,120700,301904520,6990,6990,6990,6990,2
20230713,120600,301890540,6980,6970,6980,6970,100
20230713,120500,301193040,6980,6980,6980,6980,1
20230713,120400,301186060,6980,6980,6980,6980,1
20230713,120300,301179080,6970,6970,6970,6970,50
20230713,120200,300830580,6980,6980,6980,6980,0
20230713,120100,300830580,6980,6980,6980,6980,1
20230713,120000,300823600,6970,6970,6970,6970,9
20230713,115900,300760870,6970,6970,6970,6970,79
20230713,115800,300210240,6970,6970,6970,6970,103
20230713,115700,299492330,6970,6970,6970,6970,0
20230713,115600,299492330,6970,6970,6970,6970,0
20230713,115500,299492330,6970,6970,6970,6970,5
20230713,115400,299457480,6970,6960,6970,6960,10
20230713,115300,299387870,6960,6960,6960,6960,0
20230713,115200,299387870,6960,6960,6960,6960,200
20230713,115100,297995870,6960,6970,6970,6960,265
20230713,115000,296150770,6960,6960,6960,6960,600
20230713,114900,291974770,6960,6970,6970,6960,7
20230713,114800,291926010,6970,6970,6970,6970,6
20230713,114700,291884190,6970,6970,6970,6970,0
20230713,114600,291884190,6970,6970,6970,6970,167
20230713,114500,290720200,6970,6970,6970,6970,110
20230713,114400,289953500,6980,6980,6980,6980,0
20230713,114300,289953500,6980,6980,6980,6980,0
20230713,114200,289953500,6980,6980,6980,6980,0
20230713,114100,289953500,6980,6980,6980,6980,0
20230713,114000,289953500,6980,6980,6980,6980,0
20230713,113900,289953500,6980,6980,6980,6980,0
20230713,113800,289953500,6980,6980,6980,6980,0
20230713,113700,289953500,6980,6980,6980,6980,1
20230713,113600,289946520,6970,6970,6970,6970,29
20230713,113500,289744390,6970,6970,6970,6970,0
20230713,113400,289744390,6970,6970,6970,6970,0
20230713,113300,289744390,6970,6970,6970,6970,75
20230713,113200,289221640,6970,6970,6970,6970,1
20230713,113100,289214670,6980,6980,6980,6980,0
20230713,113000,289214670,6980,6980,6980,6980,0
20230713,112900,289214670,6980,6960,6980,6960,785
20230713,112800,283750790,6980,6980,6980,6980,20
20230713,112700,283611190,6980,6980,6980,6980,0
20230713,112600,283611190,6980,6980,6980,6980,0
20230713,112500,283611190,6980,6980,6980,6980,1
20230713,112400,283604210,6970,6970,6970,6970,12
20230713,112300,283520570,6970,6970,6970,6970,1
20230713,112200,283513600,6970,6970,6970,6970,1
20230713,112100,283506630,6960,6960,6960,6960,1
20230713,112000,283499670,6970,6970,6970,6970,143
20230713,111900,282502960,6960,6970,6970,6960,320
20230713,111800,280275160,6990,6970,6990,6970,503
20230713,111700,276769210,6980,6980,6980,6980,23
20230713,111600,276608670,6990,6990,6990,6990,0
20230713,111500,276608670,6990,6990,6990,6990,0
20230713,111400,276608670,6990,6990,6990,6990,30
20230713,111300,276398970,6990,7000,7000,6990,187
20230713,111200,275091680,7000,7000,7000,7000,10
20230713,111100,275021680,7000,7000,7000,7000,0
20230713,111000,275021680,7000,7000,7000,7000,0
20230713,110900,275021680,7000,7000,7000,7000,292
20230713,110800,272977680,7000,7000,7000,7000,10
20230713,110700,272907680,7000,7000,7000,7000,93
20230713,110600,272256680,7000,7000,7000,7000,1550
20230713,110500,261406680,7000,7000,7000,7000,0
20230713,110400,261406680,7000,6990,7000,6990,2
20230713,110300,261392690,6990,6990,6990,6990,0
20230713,110200,261392690,6990,6990,6990,6990,0
20230713,110100,261392690,6990,7000,7000,6990,2
20230713,110000,261378700,6990,6990,6990,6990,75
20230713,105900,260854450,6990,6990,6990,6990,20
20230713,105800,260714650,6990,6990,6990,6990,164
20230713,105700,259568290,6970,6970,6970,6970,1
20230713,105600,259561320,6970,6970,6970,6970,30
20230713,105500,259352220,6970,6970,6970,6970,15
20230713,105400,259247670,6990,6990,6990,6990,5
20230713,105300,259212720,6990,6990,6990,6990,1
20230713,105200,259205730,6990,6990,6990,6990,0
20230713,105100,259205730,6990,6990,6990,6990,0
20230713,105000,259205730,6990,6990,6990,6990,0
20230713,104900,259205730,6990,6990,6990,6990,2
20230713,104800,259191750,6970,6980,6980,6970,143
20230713,104700,258194990,6990,7000,7000,6990,168
20230713,104600,257020610,6990,6990,6990,6990,143
20230713,104500,256021040,7000,7000,7000,7000,0
20230713,104400,256021040,7000,6980,7000,6970,61
20230713,104300,255595490,7000,7000,7000,7000,0
20230713,104200,255595490,7000,6990,7000,6990,114
20230713,104100,254798430,6980,6970,6980,6970,635
20230713,104000,250369650,6960,6960,6960,6960,149
20230713,103900,249332610,6960,6960,6960,6960,0
20230713,103800,249332610,6960,6970,6970,6960,6
20230713,103700,249290800,6970,6970,6970,6970,0
20230713,103600,249290800,6970,6970,6970,6970,1
20230713,103500,249283830,6960,6960,6960,6960,14
20230713,103400,249186390,6970,6970,6970,6970,0
20230713,103300,249186390,6970,6970,6970,6970,3
20230713,103200,249165480,6980,6980,6980,6980,0
20230713,103100,249165480,6980,6980,6980,6980,0
20230713,103000,249165480,6980,6980,6980,6980,0
20230713,102900,249165480,6980,6980,6980,6980,10
20230713,102800,249095680,6980,6980,6980,6980,60
20230713,102700,248676880,6980,6960,6980,6960,284
20230713,102600,246694880,6980,6960,6980,6960,325
20230713,102500,244432860,6980,6980,6980,6980,0
20230713,102400,244432860,6980,6970,6980,6960,180
20230713,102300,243180000,6980,6980,6980,6980,4
20230713,102200,243152080,6980,6990,6990,6980,5
20230713,102100,243117140,6990,7010,7010,6990,779
20230713,102000,237669820,7010,7010,7010,7010,0
20230713,101900,237669820,7010,7010,7010,7010,625
20230713,101800,233288570,7020,7020,7020,7020,228
20230713,101700,231688010,7020,7020,7020,7020,302
20230713,101600,229567970,7020,7010,7030,7010,702
20230713,101500,224639340,7010,7010,7010,7010,0
20230713,101400,224639340,7010,6990,7010,6990,591
20230713,101300,220502840,6990,6990,6990,6990,127
20230713,101200,219615110,6990,6990,6990,6990,143
20230713,101100,218615540,7000,6960,7000,6960,2646
20230713,101000,200146060,6980,6980,6980,6980,7
20230713,100900,200097200,6980,6980,6980,6980,55
20230713,100800,199713300,6980,6980,6980,6980,99
20230713,100700,199022280,6980,6980,6980,6980,1
20230713,100600,199015300,6970,6970,6970,6970,328
20230713,100500,196729140,6960,6960,6960,6960,239
20230713,100400,195065700,6970,6970,6970,6970,1
20230713,100300,195058730,6960,6970,6970,6960,872
20230713,100200,188987900,6970,6970,6970,6970,2
20230713,100100,188973960,7000,7000,7000,7000,8
20230713,100000,188917960,7000,7000,7000,6970,352
20230713,095900,186459990,7000,7000,7000,7000,44
20230713,095800,186151990,7000,7000,7000,7000,125
20230713,095700,185276990,7000,7000,7000,6990,25
20230713,095600,185102190,7000,6980,7000,6980,685
20230713,095500,180311580,6980,6970,6980,6970,356
20230713,095400,177826760,6990,6990,6990,6990,0
20230713,095300,177826760,6990,7010,7020,6990,1060
20230713,095200,170400630,7010,7010,7030,7000,489
20230713,095100,166971050,7000,7010,7020,7000,344
20230713,095000,164559130,7000,7000,7000,7000,1393
20230713,094900,154808130,6990,6990,6990,6990,793
20230713,094800,149265060,6990,6960,6990,6960,1240
20230713,094700,140618360,6960,6970,6970,6940,496
20230713,094600,137166910,6960,6970,6970,6960,363
20230713,094500,134636900,6970,6960,6970,6960,255
20230713,094400,132860220,6960,6960,6960,6960,205
20230713,094300,131433420,6960,6940,6970,6940,1139
20230713,094200,123517730,6920,6930,6940,6910,585
20230713,094100,119467270,6930,6930,6930,6930,100
20230713,094000,118774270,6930,6930,6930,6930,1
20230713,093900,118767340,6930,6930,6930,6930,1
20230713,093800,118760410,6880,6910,6920,6880,1794
20230713,093700,106362970,6910,6920,6920,6910,2
20230713,093600,106349140,6910,6910,6910,6910,103
20230713,093500,105637410,6910,6890,6910,6890,1272
20230713,093400,96867300,6890,6890,6890,6890,7
20230713,093300,96819070,6890,6890,6890,6890,0
20230713,093200,96819070,6890,6890,6890,6890,1
20230713,093100,96812180,6880,6870,6880,6870,695
20230713,093000,92035710,6810,6820,6820,6810,100
20230713,092900,91353730,6870,6870,6870,6870,0
20230713,092800,91353730,6870,6870,6870,6820,17
20230713,092700,91237690,6830,6830,6830,6830,0
20230713,092600,91237690,6830,6870,6870,6830,1878
20230713,092500,78395830,6870,6830,6870,6820,600
20230713,092400,74287070,6840,6840,6840,6840,155
20230713,092300,73226870,6870,6870,6870,6870,0
20230713,092200,73226870,6870,6870,6870,6870,632
20230713,092100,68885030,6870,6870,6870,6870,0
20230713,092000,68885030,6870,6870,6870,6870,112
20230713,091900,68115590,6870,6870,6870,6870,2
20230713,091800,68101850,6870,6870,6870,6870,494
20230713,091700,64708070,6870,6870,6870,6870,1
20230713,091600,64701200,6870,6870,6870,6870,257
20230713,091500,62935610,6840,6820,6840,6800,1597
20230713,091400,52063960,6820,6820,6820,6820,28
20230713,091300,51873000,6810,6840,6840,6810,189
20230713,091200,50584080,6880,6880,6880,6880,50
20230713,091100,50240080,6880,6880,6880,6880,78
20230713,091000,49703440,6880,6850,6880,6820,2632
20230713,090900,31713910,6820,6820,6850,6820,1273
20230713,090800,23032020,6850,6840,6850,6840,101
20230713,090700,22340560,6860,6840,6860,6840,353
20230713,090600,19923420,6810,6810,6810,6810,235
20230713,090500,18323070,6770,6800,6800,6760,1336
20230713,090400,9273650,6850,6850,6850,6850,5
20230713,090300,9239400,6850,6800,6850,6800,45
20230713,090200,8933350,6780,6850,6870,6780,1170
20230713,090100,938910,6830,6830,6830,6830,30
20230713,090000,734010,6800,6790,6800,6790,108