KissMeData/059270/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,193100,584449890,6790,6790,6790,6790,1115
20230712,193000,584449890,6790,6790,6790,6790,0
20230712,192900,584449890,6790,6790,6790,6790,0
20230712,192800,584449890,6790,6790,6790,6790,0
20230712,192700,584449890,6790,6790,6790,6790,0
20230712,192600,584449890,6790,6790,6790,6790,0
20230712,192500,584449890,6790,6790,6790,6790,0
20230712,192400,584449890,6790,6790,6790,6790,0
20230712,192300,584449890,6790,6790,6790,6790,0
20230712,192200,584449890,6790,6790,6790,6790,0
20230712,192100,584449890,6790,6790,6790,6790,0
20230712,192000,584449890,6790,6790,6790,6790,0
20230712,191900,584449890,6790,6790,6790,6790,0
20230712,191800,584449890,6790,6790,6790,6790,0
20230712,191700,584449890,6790,6790,6790,6790,0
20230712,191600,584449890,6790,6790,6790,6790,0
20230712,191500,584449890,6790,6790,6790,6790,0
20230712,191400,584449890,6790,6790,6790,6790,0
20230712,191300,584449890,6790,6790,6790,6790,0
20230712,191200,584449890,6790,6790,6790,6790,0
20230712,191100,584449890,6790,6790,6790,6790,0
20230712,191000,584449890,6790,6790,6790,6790,0
20230712,190900,584449890,6790,6790,6790,6790,0
20230712,190800,584449890,6790,6790,6790,6790,0
20230712,190700,584449890,6790,6790,6790,6790,0
20230712,190600,584449890,6790,6790,6790,6790,0
20230712,190500,584449890,6790,6790,6790,6790,0
20230712,190400,584449890,6790,6790,6790,6790,0
20230712,190300,584449890,6790,6790,6790,6790,0
20230712,190200,584449890,6790,6790,6790,6790,0
20230712,190100,584449890,6790,6790,6790,6790,1115
20230712,190000,584449890,6790,6790,6790,6790,0
20230712,185900,584449890,6790,6790,6790,6790,0
20230712,185800,584449890,6790,6790,6790,6790,0
20230712,185700,584449890,6790,6790,6790,6790,0
20230712,185600,584449890,6790,6790,6790,6790,0
20230712,185500,584449890,6790,6790,6790,6790,0
20230712,185400,584449890,6790,6790,6790,6790,0
20230712,185300,584449890,6790,6790,6790,6790,0
20230712,185200,584449890,6790,6790,6790,6790,0
20230712,185100,584449890,6790,6790,6790,6790,0
20230712,185000,584449890,6790,6790,6790,6790,0
20230712,184900,584449890,6790,6790,6790,6790,0
20230712,184800,584449890,6790,6790,6790,6790,0
20230712,184700,584449890,6790,6790,6790,6790,0
20230712,184600,584449890,6790,6790,6790,6790,0
20230712,184500,584449890,6790,6790,6790,6790,0
20230712,184400,584449890,6790,6790,6790,6790,0
20230712,184300,584449890,6790,6790,6790,6790,0
20230712,184200,584449890,6790,6790,6790,6790,0
20230712,184100,584449890,6790,6790,6790,6790,0
20230712,184000,584449890,6790,6790,6790,6790,0
20230712,183900,584449890,6790,6790,6790,6790,0
20230712,183800,584449890,6790,6790,6790,6790,0
20230712,183700,584449890,6790,6790,6790,6790,0
20230712,183600,584449890,6790,6790,6790,6790,0
20230712,183500,584449890,6790,6790,6790,6790,0
20230712,183400,584449890,6790,6790,6790,6790,0
20230712,183300,584449890,6790,6790,6790,6790,0
20230712,183200,584449890,6790,6790,6790,6790,0
20230712,183100,584449890,6790,6790,6790,6790,1115
20230712,183000,584449890,6790,6790,6790,6790,0
20230712,182900,584449890,6790,6790,6790,6790,0
20230712,182800,584449890,6790,6790,6790,6790,0
20230712,182700,584449890,6790,6790,6790,6790,0
20230712,182600,584449890,6790,6790,6790,6790,0
20230712,182500,584449890,6790,6790,6790,6790,0
20230712,182400,584449890,6790,6790,6790,6790,0
20230712,182300,584449890,6790,6790,6790,6790,0
20230712,182200,584449890,6790,6790,6790,6790,0
20230712,182100,584449890,6790,6790,6790,6790,0
20230712,182000,584449890,6790,6790,6790,6790,0
20230712,181900,584449890,6790,6790,6790,6790,0
20230712,181800,584449890,6790,6790,6790,6790,0
20230712,181700,584449890,6790,6790,6790,6790,0
20230712,181600,584449890,6790,6790,6790,6790,0
20230712,181500,584449890,6790,6790,6790,6790,0
20230712,181400,584449890,6790,6790,6790,6790,0
20230712,181300,584449890,6790,6790,6790,6790,0
20230712,181200,584449890,6790,6790,6790,6790,0
20230712,181100,584449890,6790,6790,6790,6790,0
20230712,181000,584449890,6790,6790,6790,6790,0
20230712,180900,584449890,6790,6790,6790,6790,0
20230712,180800,584449890,6790,6790,6790,6790,0
20230712,180700,584449890,6790,6790,6790,6790,0
20230712,180600,584449890,6790,6790,6790,6790,0
20230712,180500,584449890,6790,6790,6790,6790,0
20230712,180400,584449890,6790,6790,6790,6790,0
20230712,180300,584449890,6790,6790,6790,6790,0
20230712,180200,584449890,6790,6790,6790,6790,0
20230712,180100,584449890,6790,6790,6790,6790,1115
20230712,180000,584449890,6790,6790,6790,6790,0
20230712,175900,584449890,6790,6790,6790,6790,0
20230712,175800,584449890,6790,6790,6790,6790,0
20230712,175700,584449890,6790,6790,6790,6790,0
20230712,175600,584449890,6790,6790,6790,6790,0
20230712,175500,584449890,6790,6790,6790,6790,0
20230712,175400,584449890,6790,6790,6790,6790,0
20230712,175300,584449890,6790,6790,6790,6790,0
20230712,175200,584449890,6790,6790,6790,6790,0
20230712,175100,584449890,6790,6790,6790,6790,0
20230712,175000,584449890,6790,6790,6790,6790,0
20230712,174900,584449890,6790,6790,6790,6790,0
20230712,174800,584449890,6790,6790,6790,6790,0
20230712,174700,584449890,6790,6790,6790,6790,0
20230712,174600,584449890,6790,6790,6790,6790,0
20230712,174500,584449890,6790,6790,6790,6790,0
20230712,174400,584449890,6790,6790,6790,6790,0
20230712,174300,584449890,6790,6790,6790,6790,0
20230712,174200,584449890,6790,6790,6790,6790,0
20230712,174100,584449890,6790,6790,6790,6790,0
20230712,174000,584449890,6790,6790,6790,6790,0
20230712,173900,584449890,6790,6790,6790,6790,0
20230712,173800,584449890,6790,6790,6790,6790,0
20230712,173700,584449890,6790,6790,6790,6790,0
20230712,173600,584449890,6790,6790,6790,6790,0
20230712,173500,584449890,6790,6790,6790,6790,0
20230712,173400,584449890,6790,6790,6790,6790,0
20230712,173300,584449890,6790,6790,6790,6790,0
20230712,173200,584449890,6790,6790,6790,6790,0
20230712,173100,584449890,6790,6790,6790,6790,1115
20230712,173000,584449890,6790,6790,6790,6790,0
20230712,172900,584449890,6790,6790,6790,6790,0
20230712,172800,584449890,6790,6790,6790,6790,0
20230712,172700,584449890,6790,6790,6790,6790,0
20230712,172600,584449890,6790,6790,6790,6790,0
20230712,172500,584449890,6790,6790,6790,6790,0
20230712,172400,584449890,6790,6790,6790,6790,0
20230712,172300,584449890,6790,6790,6790,6790,0
20230712,172200,584449890,6790,6790,6790,6790,0
20230712,172100,584449890,6790,6790,6790,6790,0
20230712,172000,584449890,6790,6790,6790,6790,0
20230712,171900,584449890,6790,6790,6790,6790,0
20230712,171800,584449890,6790,6790,6790,6790,0
20230712,171700,584449890,6790,6790,6790,6790,0
20230712,171600,584449890,6790,6790,6790,6790,0
20230712,171500,584449890,6790,6790,6790,6790,0
20230712,171400,584449890,6790,6790,6790,6790,0
20230712,171300,584449890,6790,6790,6790,6790,0
20230712,171200,584449890,6790,6790,6790,6790,0
20230712,171100,584449890,6790,6790,6790,6790,0
20230712,171000,584449890,6790,6790,6790,6790,0
20230712,170900,584449890,6790,6790,6790,6790,0
20230712,170800,584449890,6790,6790,6790,6790,0
20230712,170700,584449890,6790,6790,6790,6790,0
20230712,170600,584449890,6790,6790,6790,6790,0
20230712,170500,584449890,6790,6790,6790,6790,0
20230712,170400,584449890,6790,6790,6790,6790,0
20230712,170300,584449890,6790,6790,6790,6790,0
20230712,170200,584449890,6790,6790,6790,6790,0
20230712,170100,584449890,6790,6790,6790,6790,1115
20230712,170000,584449890,6790,6790,6790,6790,0
20230712,165900,584449890,6790,6790,6790,6790,0
20230712,165800,584449890,6790,6790,6790,6790,0
20230712,165700,584449890,6790,6790,6790,6790,0
20230712,165600,584449890,6790,6790,6790,6790,0
20230712,165500,584449890,6790,6790,6790,6790,0
20230712,165400,584449890,6790,6790,6790,6790,0
20230712,165300,584449890,6790,6790,6790,6790,0
20230712,165200,584449890,6790,6790,6790,6790,0
20230712,165100,584449890,6790,6790,6790,6790,0
20230712,165000,584449890,6790,6790,6790,6790,0
20230712,164900,584449890,6790,6790,6790,6790,0
20230712,164800,584449890,6790,6790,6790,6790,0
20230712,164700,584449890,6790,6790,6790,6790,0
20230712,164600,584449890,6790,6790,6790,6790,0
20230712,164500,584449890,6790,6790,6790,6790,0
20230712,164400,584449890,6790,6790,6790,6790,0
20230712,164300,584449890,6790,6790,6790,6790,0
20230712,164200,584449890,6790,6790,6790,6790,0
20230712,164100,584449890,6790,6790,6790,6790,0
20230712,164000,584449890,6790,6790,6790,6790,0
20230712,163900,584449890,6790,6790,6790,6790,0
20230712,163800,584449890,6790,6790,6790,6790,0
20230712,163700,584449890,6790,6790,6790,6790,0
20230712,163600,584449890,6790,6790,6790,6790,0
20230712,163500,584449890,6790,6790,6790,6790,0
20230712,163400,584449890,6790,6790,6790,6790,0
20230712,163300,584449890,6790,6790,6790,6790,0
20230712,163200,584449890,6790,6790,6790,6790,0
20230712,163100,584449890,6790,6790,6790,6790,1115
20230712,163000,584449890,6790,6790,6790,6790,0
20230712,162900,584449890,6790,6790,6790,6790,0
20230712,162800,584449890,6790,6790,6790,6790,0
20230712,162700,584449890,6790,6790,6790,6790,0
20230712,162600,584449890,6790,6790,6790,6790,0
20230712,162500,584449890,6790,6790,6790,6790,0
20230712,162400,584449890,6790,6790,6790,6790,0
20230712,162300,584449890,6790,6790,6790,6790,0
20230712,162200,584449890,6790,6790,6790,6790,0
20230712,162100,584449890,6790,6790,6790,6790,0
20230712,162000,584449890,6790,6790,6790,6790,0
20230712,161900,584449890,6790,6790,6790,6790,0
20230712,161800,584449890,6790,6790,6790,6790,0
20230712,161700,584449890,6790,6790,6790,6790,0
20230712,161600,584449890,6790,6790,6790,6790,0
20230712,161500,584449890,6790,6790,6790,6790,0
20230712,161400,584449890,6790,6790,6790,6790,0
20230712,161300,584449890,6790,6790,6790,6790,0
20230712,161200,584449890,6790,6790,6790,6790,0
20230712,161100,584449890,6790,6790,6790,6790,0
20230712,161000,584449890,6790,6790,6790,6790,0
20230712,160900,584449890,6790,6790,6790,6790,0
20230712,160800,584449890,6790,6790,6790,6790,0
20230712,160700,584449890,6790,6790,6790,6790,0
20230712,160600,584449890,6790,6790,6790,6790,0
20230712,160500,584449890,6790,6790,6790,6790,0
20230712,160400,584449890,6790,6790,6790,6790,0
20230712,160300,584449890,6790,6790,6790,6790,0
20230712,160200,584449890,6790,6790,6790,6790,0
20230712,160100,584449890,6790,6790,6790,6790,1115
20230712,160000,584449890,6790,6790,6790,6790,0
20230712,155900,584449890,6790,6790,6790,6790,0
20230712,155800,584449890,6790,6790,6790,6790,0
20230712,155700,584449890,6790,6790,6790,6790,0
20230712,155600,584449890,6790,6790,6790,6790,0
20230712,155500,584449890,6790,6790,6790,6790,0
20230712,155400,584449890,6790,6790,6790,6790,0
20230712,155300,584449890,6790,6790,6790,6790,0
20230712,155200,584449890,6790,6790,6790,6790,0
20230712,155100,584449890,6790,6790,6790,6790,0
20230712,155000,584449890,6790,6790,6790,6790,0
20230712,154900,584449890,6790,6790,6790,6790,0
20230712,154800,584449890,6790,6790,6790,6790,0
20230712,154700,584449890,6790,6790,6790,6790,0
20230712,154600,584449890,6790,6790,6790,6790,0
20230712,154500,584449890,6790,6790,6790,6790,0
20230712,154400,584449890,6790,6790,6790,6790,0
20230712,154300,584449890,6790,6790,6790,6790,0
20230712,154200,584449890,6790,6790,6790,6790,0
20230712,154100,584449890,6790,6790,6790,6790,0
20230712,154000,584449890,6790,6790,6790,6790,0
20230712,153900,584449890,6790,6790,6790,6790,0
20230712,153800,584449890,6790,6790,6790,6790,0
20230712,153700,584449890,6790,6790,6790,6790,0
20230712,153600,584449890,6790,6790,6790,6790,0
20230712,153500,584449890,6790,6790,6790,6790,0
20230712,153400,584449890,6790,6790,6790,6790,0
20230712,153300,584449890,6790,6790,6790,6790,0
20230712,153200,584449890,6790,6790,6790,6790,0
20230712,153100,584449890,6790,6790,6790,6790,1115
20230712,153000,584449890,6790,6790,6790,6790,1115
20230712,152900,576879040,6790,6790,6790,6790,0
20230712,152800,576879040,6790,6790,6790,6790,0
20230712,152700,576879040,6790,6790,6790,6790,0
20230712,152600,576879040,6790,6790,6790,6790,0
20230712,152500,576879040,6790,6790,6790,6790,0
20230712,152400,576879040,6790,6790,6790,6790,0
20230712,152300,576879040,6790,6790,6790,6790,0
20230712,152200,576879040,6790,6790,6790,6790,0
20230712,152100,576879040,6790,6790,6790,6790,0
20230712,152000,576879040,6790,6790,6790,6790,0
20230712,151900,576879040,6790,6780,6790,6780,47
20230712,151800,576560370,6780,6780,6780,6780,100
20230712,151700,575882370,6780,6780,6780,6780,18
20230712,151600,575760330,6760,6770,6770,6760,505
20230712,151500,572346510,6750,6760,6760,6750,526
20230712,151400,568794780,6780,6780,6780,6780,147
20230712,151300,567798120,6780,6780,6780,6780,0
20230712,151200,567798120,6780,6770,6780,6770,9
20230712,151100,567737180,6770,6760,6770,6760,468
20230712,151000,564571000,6770,6770,6770,6770,0
20230712,150900,564571000,6770,6770,6770,6740,5
20230712,150800,564537210,6770,6770,6770,6770,51
20230712,150700,564191940,6770,6760,6770,6740,50
20230712,150600,563853990,6760,6770,6770,6760,21
20230712,150500,563712020,6770,6770,6770,6770,2
20230712,150400,563698480,6770,6770,6770,6770,0
20230712,150300,563698480,6770,6770,6770,6770,0
20230712,150200,563698480,6770,6770,6770,6770,0
20230712,150100,563698480,6770,6770,6770,6770,111
20230712,150000,562947010,6770,6770,6770,6770,0
20230712,145900,562947010,6770,6770,6770,6770,0
20230712,145800,562947010,6770,6770,6770,6770,0
20230712,145700,562947010,6770,6770,6770,6770,5
20230712,145600,562913160,6770,6770,6770,6770,0
20230712,145500,562913160,6770,6770,6770,6770,10
20230712,145400,562845460,6770,6740,6770,6740,3
20230712,145300,562825210,6770,6770,6770,6770,0
20230712,145200,562825210,6770,6750,6770,6740,15
20230712,145100,562723990,6750,6770,6770,6750,70
20230712,145000,562251090,6770,6770,6770,6770,0
20230712,144900,562251090,6770,6770,6770,6770,0
20230712,144800,562251090,6770,6770,6770,6770,2
20230712,144700,562237550,6730,6760,6770,6730,1502
20230712,144600,552112340,6770,6770,6770,6770,2
20230712,144500,552098800,6770,6770,6770,6770,1
20230712,144400,552092030,6760,6740,6760,6740,350
20230712,144300,549728730,6740,6740,6740,6740,0
20230712,144200,549728730,6740,6740,6740,6740,43
20230712,144100,549438910,6740,6740,6740,6740,0
20230712,144000,549438910,6740,6750,6750,6740,108
20230712,143900,548710970,6740,6750,6750,6740,317
20230712,143800,546573890,6750,6750,6750,6750,6
20230712,143700,546533390,6750,6750,6750,6750,0
20230712,143600,546533390,6750,6760,6760,6750,658
20230712,143500,542090890,6760,6760,6760,6760,5
20230712,143400,542057090,6760,6760,6760,6760,200
20230712,143300,540705090,6760,6760,6760,6760,0
20230712,143200,540705090,6760,6760,6760,6760,0
20230712,143100,540705090,6760,6760,6760,6760,1
20230712,143000,540698330,6750,6750,6750,6750,13
20230712,142900,540610580,6760,6760,6760,6760,0
20230712,142800,540610580,6760,6760,6760,6760,0
20230712,142700,540610580,6760,6760,6760,6760,0
20230712,142600,540610580,6760,6760,6760,6760,60
20230712,142500,540204980,6760,6760,6760,6760,104
20230712,142400,539501940,6760,6760,6760,6760,1
20230712,142300,539495180,6760,6760,6760,6760,10
20230712,142200,539427580,6760,6760,6760,6760,0
20230712,142100,539427580,6760,6760,6760,6760,7
20230712,142000,539380260,6760,6760,6760,6760,0
20230712,141900,539380260,6760,6760,6760,6760,1
20230712,141800,539373500,6750,6750,6750,6750,0
20230712,141700,539373500,6750,6750,6750,6750,0
20230712,141600,539373500,6750,6750,6760,6750,34
20230712,141500,539143890,6750,6760,6760,6750,208
20230712,141400,537739590,6750,6750,6750,6750,0
20230712,141300,537739590,6750,6750,6750,6750,100
20230712,141200,537064590,6760,6760,6760,6760,0
20230712,141100,537064590,6760,6760,6760,6760,0
20230712,141000,537064590,6760,6760,6760,6760,3
20230712,140900,537044310,6760,6760,6760,6760,6
20230712,140800,537003750,6760,6750,6760,6750,379
20230712,140700,534445200,6750,6750,6750,6750,0
20230712,140600,534445200,6750,6750,6760,6750,371
20230712,140500,531940940,6750,6750,6750,6750,200
20230712,140400,530590940,6760,6760,6760,6760,11
20230712,140300,530516580,6760,6760,6760,6760,146
20230712,140200,529529620,6760,6760,6760,6760,30
20230712,140100,529326820,6770,6770,6770,6770,1
20230712,140000,529320050,6770,6750,6770,6750,47
20230712,135900,529002080,6770,6750,6770,6750,425
20230712,135800,526133230,6770,6770,6770,6770,0
20230712,135700,526133230,6770,6770,6770,6770,0
20230712,135600,526133230,6770,6770,6770,6770,0
20230712,135500,526133230,6770,6760,6770,6760,30
20230712,135400,525930270,6770,6750,6770,6750,151
20230712,135300,524909670,6750,6750,6750,6750,229
20230712,135200,523363920,6750,6740,6750,6740,225
20230712,135100,521846420,6750,6750,6750,6750,0
20230712,135000,521846420,6750,6750,6750,6750,0
20230712,134900,521846420,6750,6750,6750,6750,14
20230712,134800,521751920,6760,6760,6760,6760,0
20230712,134700,521751920,6760,6740,6760,6730,48
20230712,134600,521428380,6740,6740,6740,6740,155
20230712,134500,520383680,6740,6720,6740,6720,132
20230712,134400,519496620,6760,6760,6760,6760,0
20230712,134300,519496620,6760,6760,6760,6760,0
20230712,134200,519496620,6760,6760,6760,6760,0
20230712,134100,519496620,6760,6760,6760,6760,0
20230712,134000,519496620,6760,6730,6760,6730,20
20230712,133900,519361930,6720,6720,6720,6720,2
20230712,133800,519348490,6720,6720,6720,6720,45
20230712,133700,519046090,6730,6730,6730,6730,30
20230712,133600,518844190,6730,6730,6730,6730,66
20230712,133500,518400010,6730,6730,6730,6730,148
20230712,133400,517403970,6730,6730,6730,6730,804
20230712,133300,511993050,6730,6730,6730,6730,26
20230712,133200,511818070,6730,6720,6730,6720,16
20230712,133100,511710440,6730,6710,6730,6710,4
20230712,133000,511683570,6730,6730,6730,6730,31
20230712,132900,511474940,6730,6730,6730,6730,0
20230712,132800,511474940,6730,6730,6730,6730,10
20230712,132700,511407640,6730,6710,6730,6710,172
20230712,132600,510250680,6710,6700,6710,6700,1925
20230712,132500,497353170,6710,6710,6710,6710,1
20230712,132400,497346460,6710,6710,6710,6710,11
20230712,132300,497272650,6710,6710,6710,6710,2
20230712,132200,497259230,6710,6700,6710,6700,165
20230712,132100,496153660,6700,6700,6710,6700,881
20230712,132000,490250940,6700,6700,6710,6700,562
20230712,131900,486485530,6700,6700,6700,6700,12
20230712,131800,486405130,6710,6700,6710,6700,21
20230712,131700,486264330,6710,6710,6710,6700,304
20230712,131600,484226870,6710,6730,6730,6710,5
20230712,131500,484193300,6730,6710,6730,6710,6
20230712,131400,484153020,6720,6710,6720,6710,102
20230712,131300,483468580,6730,6710,6730,6710,27
20230712,131200,483287340,6720,6720,6720,6720,501
20230712,131100,479920620,6720,6710,6720,6700,106
20230712,131000,479208720,6720,6720,6720,6710,169
20230712,130900,478073230,6710,6710,6710,6710,100
20230712,130800,477402230,6720,6710,6720,6700,120
20230712,130700,476597030,6720,6720,6720,6720,0
20230712,130600,476597030,6720,6720,6720,6720,32
20230712,130500,476381990,6710,6710,6720,6700,49
20230712,130400,476053200,6710,6720,6720,6710,26
20230712,130300,475878540,6720,6710,6720,6700,103
20230712,130200,475187270,6710,6710,6710,6710,12
20230712,130100,475106750,6710,6710,6710,6710,16
20230712,130000,474999390,6710,6710,6710,6700,212
20230712,125900,473576880,6710,6700,6710,6700,2877
20230712,125800,454299970,6710,6710,6720,6700,3130
20230712,125700,433300760,6720,6730,6730,6720,3464
20230712,125600,410016590,6730,6730,6730,6730,237
20230712,125500,408421580,6730,6740,6740,6730,739
20230712,125400,403447110,6760,6750,6760,6750,46
20230712,125300,403136590,6750,6760,6760,6750,11
20230712,125200,403062240,6760,6740,6760,6730,271
20230712,125100,401235780,6740,6740,6740,6740,17
20230712,125000,401121200,6740,6730,6740,6730,237
20230712,124900,399525620,6740,6740,6740,6740,0
20230712,124800,399525620,6740,6740,6740,6740,104
20230712,124700,398824660,6740,6730,6740,6730,541
20230712,124600,395183700,6730,6740,6740,6730,996
20230712,124500,388479530,6760,6760,6760,6760,0
20230712,124400,388479530,6760,6760,6760,6760,0
20230712,124300,388479530,6760,6740,6760,6730,1078
20230712,124200,381223790,6740,6740,6740,6740,220
20230712,124100,379740990,6740,6740,6740,6740,0
20230712,124000,379740990,6740,6740,6740,6740,32
20230712,123900,379525310,6740,6730,6740,6730,16
20230712,123800,379417620,6730,6740,6740,6730,178
20230712,123700,378219670,6740,6740,6740,6720,1725
20230712,123600,366626250,6730,6750,6750,6730,3754
20230712,123500,341340350,6750,6760,6760,6750,781
20230712,123400,336068590,6760,6760,6760,6760,10
20230712,123300,336000990,6750,6760,6760,6750,1534
20230712,123200,325646350,6760,6760,6760,6760,4897
20230712,123100,292542630,6760,6780,6780,6760,2
20230712,123000,292529090,6760,6760,6760,6760,0
20230712,122900,292529090,6760,6760,6760,6760,0
20230712,122800,292529090,6760,6770,6770,6760,1000
20230712,122700,285768940,6770,6790,6790,6770,2
20230712,122600,285755380,6770,6770,6770,6770,102
20230712,122500,285064840,6770,6770,6770,6770,0
20230712,122400,285064840,6770,6770,6770,6770,0
20230712,122300,285064840,6770,6770,6770,6770,100
20230712,122200,284387840,6770,6770,6770,6770,0
20230712,122100,284387840,6770,6780,6780,6770,300
20230712,122000,282355980,6790,6790,6790,6790,0
20230712,121900,282355980,6790,6790,6790,6790,38
20230712,121800,282097960,6790,6790,6790,6790,0
20230712,121700,282097960,6790,6790,6790,6790,0
20230712,121600,282097960,6790,6790,6790,6790,150
20230712,121500,281079460,6780,6780,6780,6780,585
20230712,121400,277113160,6790,6790,6790,6790,91
20230712,121300,276495270,6780,6790,6790,6780,45
20230712,121200,276190070,6790,6790,6790,6790,100
20230712,121100,275511070,6780,6780,6780,6780,0
20230712,121000,275511070,6780,6780,6780,6780,0
20230712,120900,275511070,6780,6780,6780,6780,0
20230712,120800,275511070,6780,6780,6780,6770,569
20230712,120700,271657210,6780,6780,6780,6780,0
20230712,120600,271657210,6780,6780,6780,6780,0
20230712,120500,271657210,6780,6780,6780,6780,0
20230712,120400,271657210,6780,6780,6780,6780,1
20230712,120300,271650430,6780,6780,6780,6780,1
20230712,120200,271643650,6780,6780,6780,6780,15
20230712,120100,271541950,6780,6780,6780,6780,0
20230712,120000,271541950,6780,6780,6780,6780,0
20230712,115900,271541950,6780,6780,6780,6780,0
20230712,115800,271541950,6780,6780,6780,6780,199
20230712,115700,270192730,6780,6780,6780,6780,0
20230712,115600,270192730,6780,6780,6780,6780,0
20230712,115500,270192730,6780,6780,6780,6780,151
20230712,115400,269168950,6800,6800,6800,6800,2
20230712,115300,269155350,6800,6780,6800,6780,22
20230712,115200,269006160,6780,6790,6790,6780,1144
20230712,115100,261242820,6790,6790,6790,6790,10
20230712,115000,261174920,6790,6790,6790,6790,11
20230712,114900,261100230,6800,6790,6800,6790,582
20230712,114800,257147450,6780,6780,6780,6780,26
20230712,114700,256971170,6770,6770,6770,6770,10
20230712,114600,256903470,6770,6770,6770,6770,3
20230712,114500,256883160,6780,6780,6780,6780,56
20230712,114400,256503480,6780,6780,6780,6780,527
20230712,114300,252930420,6780,6780,6780,6780,238
20230712,114200,251316780,6780,6780,6780,6780,0
20230712,114100,251316780,6780,6780,6780,6780,6
20230712,114000,251276100,6780,6780,6780,6780,6
20230712,113900,251235420,6780,6790,6790,6780,166
20230712,113800,250108340,6790,6790,6790,6790,0
20230712,113700,250108340,6790,6790,6790,6790,0
20230712,113600,250108340,6790,6790,6790,6790,0
20230712,113500,250108340,6790,6790,6790,6790,2
20230712,113400,250094760,6790,6790,6790,6790,0
20230712,113300,250094760,6790,6790,6790,6790,147
20230712,113200,249096630,6790,6790,6790,6790,0
20230712,113100,249096630,6790,6790,6790,6790,0
20230712,113000,249096630,6790,6790,6790,6790,0
20230712,112900,249096630,6790,6790,6790,6790,0
20230712,112800,249096630,6790,6790,6790,6790,0
20230712,112700,249096630,6790,6790,6790,6790,1
20230712,112600,249089840,6780,6780,6780,6780,1
20230712,112500,249083060,6770,6780,6780,6770,52
20230712,112400,248730520,6780,6780,6780,6780,30
20230712,112300,248527120,6780,6780,6780,6780,500
20230712,112200,245137120,6780,6780,6780,6780,0
20230712,112100,245137120,6780,6780,6780,6780,0
20230712,112000,245137120,6780,6780,6780,6780,0
20230712,111900,245137120,6780,6780,6780,6780,0
20230712,111800,245137120,6780,6760,6780,6760,145
20230712,111700,244154130,6760,6760,6760,6760,5
20230712,111600,244120330,6760,6760,6760,6760,2
20230712,111500,244106810,6780,6760,6780,6760,145
20230712,111400,243126290,6760,6760,6760,6750,121
20230712,111300,242308340,6760,6770,6770,6760,53
20230712,111200,241950050,6780,6770,6780,6770,14
20230712,111100,241855260,6770,6780,6780,6770,933
20230712,111000,235538750,6780,6780,6780,6780,0
20230712,110900,235538750,6780,6780,6780,6780,1
20230712,110800,235531970,6770,6770,6770,6770,22
20230712,110700,235383030,6780,6780,6780,6780,2
20230712,110600,235369470,6780,6780,6780,6780,1
20230712,110500,235362690,6780,6780,6780,6780,0
20230712,110400,235362690,6780,6780,6780,6780,1
20230712,110300,235355910,6770,6770,6770,6770,124
20230712,110200,234516430,6770,6770,6770,6770,0
20230712,110100,234516430,6770,6770,6770,6750,302
20230712,110000,232477890,6760,6770,6770,6760,170
20230712,105900,231328190,6770,6770,6770,6770,0
20230712,105800,231328190,6770,6770,6770,6770,20
20230712,105700,231192790,6780,6780,6780,6780,38
20230712,105600,230935150,6730,6730,6730,6730,0
20230712,105500,230935150,6730,6780,6790,6730,744
20230712,105400,225916710,6730,6750,6750,6730,4190
20230712,105300,197655760,6750,6780,6780,6750,2373
20230712,105200,181604280,6760,6760,6760,6760,0
20230712,105100,181604280,6760,6800,6800,6760,2368
20230712,105000,165577850,6800,6800,6800,6800,1
20230712,104900,165571050,6800,6800,6800,6800,0
20230712,104800,165571050,6800,6800,6800,6800,0
20230712,104700,165571050,6800,6810,6810,6800,54
20230712,104600,165203760,6810,6810,6810,6810,15
20230712,104500,165101610,6810,6810,6810,6810,30
20230712,104400,164897310,6810,6810,6810,6810,3
20230712,104300,164876880,6770,6770,6770,6770,0
20230712,104200,164876880,6770,6770,6770,6770,0
20230712,104100,164876880,6770,6800,6800,6770,132
20230712,104000,163981350,6810,6810,6810,6810,0
20230712,103900,163981350,6810,6810,6810,6810,464
20230712,103800,160821510,6810,6810,6810,6810,10
20230712,103700,160753410,6810,6810,6810,6810,1
20230712,103600,160746600,6810,6810,6810,6810,0
20230712,103500,160746600,6810,6810,6810,6810,0
20230712,103400,160746600,6810,6780,6810,6770,471
20230712,103300,157556140,6810,6810,6810,6810,31
20230712,103200,157345030,6810,6810,6810,6810,21
20230712,103100,157202020,6780,6790,6790,6780,430
20230712,103000,154286420,6790,6790,6790,6790,10
20230712,102900,154218520,6810,6810,6810,6810,0
20230712,102800,154218520,6810,6810,6810,6810,1
20230712,102700,154211710,6790,6810,6810,6790,237
20230712,102600,152602130,6820,6820,6820,6820,0
20230712,102500,152602130,6820,6810,6820,6810,10
20230712,102400,152533940,6820,6820,6820,6820,0
20230712,102300,152533940,6820,6790,6820,6780,290
20230712,102200,150565280,6800,6800,6800,6800,3
20230712,102100,150544880,6800,6800,6800,6800,42
20230712,102000,150259280,6810,6810,6810,6810,73
20230712,101900,149762150,6800,6800,6800,6800,452
20230712,101800,146688550,6800,6780,6800,6760,672
20230712,101700,142133270,6780,6790,6790,6780,75
20230712,101600,141624320,6800,6800,6800,6800,6
20230712,101500,141583520,6790,6800,6800,6790,25
20230712,101400,141413670,6800,6790,6800,6790,601
20230712,101300,137326960,6790,6790,6790,6790,1
20230712,101200,137320170,6760,6760,6760,6760,1
20230712,101100,137313410,6800,6800,6800,6800,80
20230712,101000,136769410,6800,6790,6800,6790,236
20230712,100900,135166950,6760,6790,6790,6760,11
20230712,100800,135092290,6800,6800,6800,6800,1
20230712,100700,135085490,6770,6800,6800,6770,2
20230712,100600,135071920,6750,6800,6800,6740,3150
20230712,100500,113790390,6840,6800,6840,6800,134
20230712,100400,112879040,6800,6830,6850,6720,4663
20230712,100300,81201400,6840,6840,6840,6840,25
20230712,100200,81030400,6840,6860,6860,6840,704
20230712,100100,76211140,6870,6870,6870,6870,0
20230712,100000,76211140,6870,6840,6870,6840,2
20230712,095900,76197430,6870,6870,6870,6870,10
20230712,095800,76128730,6870,6870,6870,6870,60
20230712,095700,75716530,6870,6840,6870,6840,8
20230712,095600,75661630,6870,6870,6870,6870,0
20230712,095500,75661630,6870,6840,6870,6830,248
20230712,095400,73967530,6840,6840,6840,6830,231
20230712,095300,72389570,6840,6850,6870,6840,593
20230712,095200,68329080,6850,6860,6860,6850,106
20230712,095100,67602590,6890,6890,6890,6890,0
20230712,095000,67602590,6890,6890,6890,6890,70
20230712,094900,67120290,6900,6900,6900,6850,153
20230712,094800,66072140,6860,6900,6900,6860,109
20230712,094700,65323670,6900,6900,6900,6900,10
20230712,094600,65254670,6900,6900,6900,6900,215
20230712,094500,63771170,6900,6890,6900,6850,1446
20230712,094400,53842330,6920,6920,6920,6920,0
20230712,094300,53842330,6920,6920,6920,6920,64
20230712,094200,53399450,6920,6920,6920,6920,0
20230712,094100,53399450,6920,6900,6920,6900,34
20230712,094000,53164820,6930,6930,6930,6930,0
20230712,093900,53164820,6930,6930,6930,6930,2
20230712,093800,53150960,6930,6930,6930,6930,1
20230712,093700,53144030,6930,6930,6930,6930,31
20230712,093600,52929200,6930,6900,6930,6900,3
20230712,093500,52908440,6930,6910,6930,6900,17
20230712,093400,52790860,6920,6920,6920,6920,10
20230712,093300,52721660,6920,6920,6920,6920,241
20230712,093200,51053940,6920,6920,6920,6920,72
20230712,093100,50555700,6890,6890,6890,6890,0
20230712,093000,50555700,6890,6920,6920,6890,892
20230712,092900,44399630,6930,6930,6930,6930,0
20230712,092800,44399630,6930,6930,6930,6930,0
20230712,092700,44399630,6930,6930,6930,6930,1
20230712,092600,44392700,6920,6930,6930,6920,27
20230712,092500,44205600,6930,6930,6930,6930,0
20230712,092400,44205600,6930,6930,6930,6930,0
20230712,092300,44205600,6930,6960,6960,6920,317
20230712,092200,42010640,6960,6960,6960,6960,1
20230712,092100,42003680,6930,6960,6980,6930,827
20230712,092000,36253870,6910,6960,6960,6910,10
20230712,091900,36184320,6910,6910,6910,6910,50
20230712,091800,35838820,6910,6920,6920,6910,200
20230712,091700,34455820,6910,6910,6910,6910,522
20230712,091600,30848800,6910,6910,6910,6910,480
20230712,091500,27532000,6960,6960,6960,6910,291
20230712,091400,25510690,6960,6960,6960,6960,8
20230712,091300,25455010,6960,6910,6960,6900,1346
20230712,091200,16141290,6900,6930,6930,6900,465
20230712,091100,12931040,6940,6890,6940,6890,472
20230712,091000,9673360,6900,6900,6900,6900,31
20230712,090900,9459460,6900,6900,6900,6900,17
20230712,090800,9342160,6900,6900,6900,6900,29
20230712,090700,9142060,6900,6940,6940,6900,214
20230712,090600,7661970,6940,6930,6950,6930,73
20230712,090500,7155290,6930,6930,6930,6930,50
20230712,090400,6808790,6900,6880,6900,6870,340
20230712,090300,4466840,6860,6860,6860,6860,0
20230712,090200,4466840,6860,6870,6870,6860,50
20230712,090100,4123710,6860,6860,6860,6860,1
20230712,090000,4116850,6850,6850,6850,6850,601