KissMeData/072020/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,193900,267895660,10830,10830,10830,10830,1459
20230712,193800,267895660,10830,10830,10830,10830,0
20230712,193700,267895660,10830,10830,10830,10830,0
20230712,193600,267895660,10830,10830,10830,10830,0
20230712,193500,267895660,10830,10830,10830,10830,0
20230712,193400,267895660,10830,10830,10830,10830,0
20230712,193300,267895660,10830,10830,10830,10830,0
20230712,193200,267895660,10830,10830,10830,10830,0
20230712,193100,267895660,10830,10830,10830,10830,0
20230712,193000,267895660,10830,10830,10830,10830,0
20230712,192900,267895660,10830,10830,10830,10830,0
20230712,192800,267895660,10830,10830,10830,10830,0
20230712,192700,267895660,10830,10830,10830,10830,0
20230712,192600,267895660,10830,10830,10830,10830,0
20230712,192500,267895660,10830,10830,10830,10830,0
20230712,192400,267895660,10830,10830,10830,10830,0
20230712,192300,267895660,10830,10830,10830,10830,0
20230712,192200,267895660,10830,10830,10830,10830,0
20230712,192100,267895660,10830,10830,10830,10830,0
20230712,192000,267895660,10830,10830,10830,10830,0
20230712,191900,267895660,10830,10830,10830,10830,0
20230712,191800,267895660,10830,10830,10830,10830,0
20230712,191700,267895660,10830,10830,10830,10830,0
20230712,191600,267895660,10830,10830,10830,10830,0
20230712,191500,267895660,10830,10830,10830,10830,0
20230712,191400,267895660,10830,10830,10830,10830,0
20230712,191300,267895660,10830,10830,10830,10830,0
20230712,191200,267895660,10830,10830,10830,10830,0
20230712,191100,267895660,10830,10830,10830,10830,0
20230712,191000,267895660,10830,10830,10830,10830,0
20230712,190900,267895660,10830,10830,10830,10830,1459
20230712,190800,267895660,10830,10830,10830,10830,0
20230712,190700,267895660,10830,10830,10830,10830,0
20230712,190600,267895660,10830,10830,10830,10830,0
20230712,190500,267895660,10830,10830,10830,10830,0
20230712,190400,267895660,10830,10830,10830,10830,0
20230712,190300,267895660,10830,10830,10830,10830,0
20230712,190200,267895660,10830,10830,10830,10830,0
20230712,190100,267895660,10830,10830,10830,10830,0
20230712,190000,267895660,10830,10830,10830,10830,0
20230712,185900,267895660,10830,10830,10830,10830,0
20230712,185800,267895660,10830,10830,10830,10830,0
20230712,185700,267895660,10830,10830,10830,10830,0
20230712,185600,267895660,10830,10830,10830,10830,0
20230712,185500,267895660,10830,10830,10830,10830,0
20230712,185400,267895660,10830,10830,10830,10830,0
20230712,185300,267895660,10830,10830,10830,10830,0
20230712,185200,267895660,10830,10830,10830,10830,0
20230712,185100,267895660,10830,10830,10830,10830,0
20230712,185000,267895660,10830,10830,10830,10830,0
20230712,184900,267895660,10830,10830,10830,10830,0
20230712,184800,267895660,10830,10830,10830,10830,0
20230712,184700,267895660,10830,10830,10830,10830,0
20230712,184600,267895660,10830,10830,10830,10830,0
20230712,184500,267895660,10830,10830,10830,10830,0
20230712,184400,267895660,10830,10830,10830,10830,0
20230712,184300,267895660,10830,10830,10830,10830,0
20230712,184200,267895660,10830,10830,10830,10830,0
20230712,184100,267895660,10830,10830,10830,10830,0
20230712,184000,267895660,10830,10830,10830,10830,0
20230712,183900,267895660,10830,10830,10830,10830,1459
20230712,183800,267895660,10830,10830,10830,10830,0
20230712,183700,267895660,10830,10830,10830,10830,0
20230712,183600,267895660,10830,10830,10830,10830,0
20230712,183500,267895660,10830,10830,10830,10830,0
20230712,183400,267895660,10830,10830,10830,10830,0
20230712,183300,267895660,10830,10830,10830,10830,0
20230712,183200,267895660,10830,10830,10830,10830,0
20230712,183100,267895660,10830,10830,10830,10830,0
20230712,183000,267895660,10830,10830,10830,10830,0
20230712,182900,267895660,10830,10830,10830,10830,0
20230712,182800,267895660,10830,10830,10830,10830,0
20230712,182700,267895660,10830,10830,10830,10830,0
20230712,182600,267895660,10830,10830,10830,10830,0
20230712,182500,267895660,10830,10830,10830,10830,0
20230712,182400,267895660,10830,10830,10830,10830,0
20230712,182300,267895660,10830,10830,10830,10830,0
20230712,182200,267895660,10830,10830,10830,10830,0
20230712,182100,267895660,10830,10830,10830,10830,0
20230712,182000,267895660,10830,10830,10830,10830,0
20230712,181900,267895660,10830,10830,10830,10830,0
20230712,181800,267895660,10830,10830,10830,10830,0
20230712,181700,267895660,10830,10830,10830,10830,0
20230712,181600,267895660,10830,10830,10830,10830,0
20230712,181500,267895660,10830,10830,10830,10830,0
20230712,181400,267895660,10830,10830,10830,10830,0
20230712,181300,267895660,10830,10830,10830,10830,0
20230712,181200,267895660,10830,10830,10830,10830,0
20230712,181100,267895660,10830,10830,10830,10830,0
20230712,181000,267895660,10830,10830,10830,10830,0
20230712,180900,267895660,10830,10830,10830,10830,1459
20230712,180800,267895660,10830,10830,10830,10830,0
20230712,180700,267895660,10830,10830,10830,10830,0
20230712,180600,267895660,10830,10830,10830,10830,0
20230712,180500,267895660,10830,10830,10830,10830,0
20230712,180400,267895660,10830,10830,10830,10830,0
20230712,180300,267895660,10830,10830,10830,10830,0
20230712,180200,267895660,10830,10830,10830,10830,0
20230712,180100,267895660,10830,10830,10830,10830,0
20230712,180000,267895660,10830,10830,10830,10830,0
20230712,175900,267895660,10830,10830,10830,10830,0
20230712,175800,267895660,10830,10830,10830,10830,0
20230712,175700,267895660,10830,10830,10830,10830,0
20230712,175600,267895660,10830,10830,10830,10830,0
20230712,175500,267895660,10830,10830,10830,10830,0
20230712,175400,267895660,10830,10830,10830,10830,0
20230712,175300,267895660,10830,10830,10830,10830,0
20230712,175200,267895660,10830,10830,10830,10830,0
20230712,175100,267895660,10830,10830,10830,10830,0
20230712,175000,267895660,10830,10830,10830,10830,0
20230712,174900,267895660,10830,10830,10830,10830,0
20230712,174800,267895660,10830,10830,10830,10830,0
20230712,174700,267895660,10830,10830,10830,10830,0
20230712,174600,267895660,10830,10830,10830,10830,0
20230712,174500,267895660,10830,10830,10830,10830,0
20230712,174400,267895660,10830,10830,10830,10830,0
20230712,174300,267895660,10830,10830,10830,10830,0
20230712,174200,267895660,10830,10830,10830,10830,0
20230712,174100,267895660,10830,10830,10830,10830,0
20230712,174000,267895660,10830,10830,10830,10830,0
20230712,173900,267895660,10830,10830,10830,10830,1459
20230712,173800,267895660,10830,10830,10830,10830,0
20230712,173700,267895660,10830,10830,10830,10830,0
20230712,173600,267895660,10830,10830,10830,10830,0
20230712,173500,267895660,10830,10830,10830,10830,0
20230712,173400,267895660,10830,10830,10830,10830,0
20230712,173300,267895660,10830,10830,10830,10830,0
20230712,173200,267895660,10830,10830,10830,10830,0
20230712,173100,267895660,10830,10830,10830,10830,0
20230712,173000,267895660,10830,10830,10830,10830,0
20230712,172900,267895660,10830,10830,10830,10830,0
20230712,172800,267895660,10830,10830,10830,10830,0
20230712,172700,267895660,10830,10830,10830,10830,0
20230712,172600,267895660,10830,10830,10830,10830,0
20230712,172500,267895660,10830,10830,10830,10830,0
20230712,172400,267895660,10830,10830,10830,10830,0
20230712,172300,267895660,10830,10830,10830,10830,0
20230712,172200,267895660,10830,10830,10830,10830,0
20230712,172100,267895660,10830,10830,10830,10830,0
20230712,172000,267895660,10830,10830,10830,10830,0
20230712,171900,267895660,10830,10830,10830,10830,0
20230712,171800,267895660,10830,10830,10830,10830,0
20230712,171700,267895660,10830,10830,10830,10830,0
20230712,171600,267895660,10830,10830,10830,10830,0
20230712,171500,267895660,10830,10830,10830,10830,0
20230712,171400,267895660,10830,10830,10830,10830,0
20230712,171300,267895660,10830,10830,10830,10830,0
20230712,171200,267895660,10830,10830,10830,10830,0
20230712,171100,267895660,10830,10830,10830,10830,0
20230712,171000,267895660,10830,10830,10830,10830,0
20230712,170900,267895660,10830,10830,10830,10830,1459
20230712,170800,267895660,10830,10830,10830,10830,0
20230712,170700,267895660,10830,10830,10830,10830,0
20230712,170600,267895660,10830,10830,10830,10830,0
20230712,170500,267895660,10830,10830,10830,10830,0
20230712,170400,267895660,10830,10830,10830,10830,0
20230712,170300,267895660,10830,10830,10830,10830,0
20230712,170200,267895660,10830,10830,10830,10830,0
20230712,170100,267895660,10830,10830,10830,10830,0
20230712,170000,267895660,10830,10830,10830,10830,0
20230712,165900,267895660,10830,10830,10830,10830,0
20230712,165800,267895660,10830,10830,10830,10830,0
20230712,165700,267895660,10830,10830,10830,10830,0
20230712,165600,267895660,10830,10830,10830,10830,0
20230712,165500,267895660,10830,10830,10830,10830,0
20230712,165400,267895660,10830,10830,10830,10830,0
20230712,165300,267895660,10830,10830,10830,10830,0
20230712,165200,267895660,10830,10830,10830,10830,0
20230712,165100,267895660,10830,10830,10830,10830,0
20230712,165000,267895660,10830,10830,10830,10830,0
20230712,164900,267895660,10830,10830,10830,10830,0
20230712,164800,267895660,10830,10830,10830,10830,0
20230712,164700,267895660,10830,10830,10830,10830,0
20230712,164600,267895660,10830,10830,10830,10830,0
20230712,164500,267895660,10830,10830,10830,10830,0
20230712,164400,267895660,10830,10830,10830,10830,0
20230712,164300,267895660,10830,10830,10830,10830,0
20230712,164200,267895660,10830,10830,10830,10830,0
20230712,164100,267895660,10830,10830,10830,10830,0
20230712,164000,267895660,10830,10830,10830,10830,0
20230712,163900,267895660,10830,10830,10830,10830,1459
20230712,163800,267895660,10830,10830,10830,10830,0
20230712,163700,267895660,10830,10830,10830,10830,0
20230712,163600,267895660,10830,10830,10830,10830,0
20230712,163500,267895660,10830,10830,10830,10830,0
20230712,163400,267895660,10830,10830,10830,10830,0
20230712,163300,267895660,10830,10830,10830,10830,0
20230712,163200,267895660,10830,10830,10830,10830,0
20230712,163100,267895660,10830,10830,10830,10830,0
20230712,163000,267895660,10830,10830,10830,10830,0
20230712,162900,267895660,10830,10830,10830,10830,0
20230712,162800,267895660,10830,10830,10830,10830,0
20230712,162700,267895660,10830,10830,10830,10830,0
20230712,162600,267895660,10830,10830,10830,10830,0
20230712,162500,267895660,10830,10830,10830,10830,0
20230712,162400,267895660,10830,10830,10830,10830,0
20230712,162300,267895660,10830,10830,10830,10830,0
20230712,162200,267895660,10830,10830,10830,10830,0
20230712,162100,267895660,10830,10830,10830,10830,0
20230712,162000,267895660,10830,10830,10830,10830,0
20230712,161900,267895660,10830,10830,10830,10830,0
20230712,161800,267895660,10830,10830,10830,10830,0
20230712,161700,267895660,10830,10830,10830,10830,0
20230712,161600,267895660,10830,10830,10830,10830,0
20230712,161500,267895660,10830,10830,10830,10830,0
20230712,161400,267895660,10830,10830,10830,10830,0
20230712,161300,267895660,10830,10830,10830,10830,0
20230712,161200,267895660,10830,10830,10830,10830,0
20230712,161100,267895660,10830,10830,10830,10830,0
20230712,161000,267895660,10830,10830,10830,10830,0
20230712,160900,267895660,10830,10830,10830,10830,1459
20230712,160800,267895660,10830,10830,10830,10830,0
20230712,160700,267895660,10830,10830,10830,10830,0
20230712,160600,267895660,10830,10830,10830,10830,0
20230712,160500,267895660,10830,10830,10830,10830,0
20230712,160400,267895660,10830,10830,10830,10830,0
20230712,160300,267895660,10830,10830,10830,10830,0
20230712,160200,267895660,10830,10830,10830,10830,0
20230712,160100,267895660,10830,10830,10830,10830,0
20230712,160000,267895660,10830,10830,10830,10830,0
20230712,155900,267895660,10830,10830,10830,10830,0
20230712,155800,267895660,10830,10830,10830,10830,0
20230712,155700,267895660,10830,10830,10830,10830,0
20230712,155600,267895660,10830,10830,10830,10830,0
20230712,155500,267895660,10830,10830,10830,10830,0
20230712,155400,267895660,10830,10830,10830,10830,0
20230712,155300,267895660,10830,10830,10830,10830,0
20230712,155200,267895660,10830,10830,10830,10830,0
20230712,155100,267895660,10830,10830,10830,10830,0
20230712,155000,267895660,10830,10830,10830,10830,0
20230712,154900,267895660,10830,10830,10830,10830,0
20230712,154800,267895660,10830,10830,10830,10830,0
20230712,154700,267895660,10830,10830,10830,10830,0
20230712,154600,267895660,10830,10830,10830,10830,0
20230712,154500,267895660,10830,10830,10830,10830,0
20230712,154400,267895660,10830,10830,10830,10830,0
20230712,154300,267895660,10830,10830,10830,10830,0
20230712,154200,267895660,10830,10830,10830,10830,0
20230712,154100,267895660,10830,10830,10830,10830,0
20230712,154000,267895660,10830,10830,10830,10830,0
20230712,153900,267895660,10830,10830,10830,10830,1459
20230712,153800,267895660,10830,10830,10830,10830,0
20230712,153700,267895660,10830,10830,10830,10830,0
20230712,153600,267895660,10830,10830,10830,10830,0
20230712,153500,267895660,10830,10830,10830,10830,0
20230712,153400,267895660,10830,10830,10830,10830,0
20230712,153300,267895660,10830,10830,10830,10830,0
20230712,153200,267895660,10830,10830,10830,10830,0
20230712,153100,267895660,10830,10830,10830,10830,0
20230712,153000,267895660,10830,10830,10830,10830,1459
20230712,152900,252094690,10800,10800,10800,10800,0
20230712,152800,252094690,10800,10800,10800,10800,0
20230712,152700,252094690,10800,10800,10800,10800,0
20230712,152600,252094690,10800,10800,10800,10800,0
20230712,152500,252094690,10800,10800,10800,10800,0
20230712,152400,252094690,10800,10800,10800,10800,0
20230712,152300,252094690,10800,10800,10800,10800,0
20230712,152200,252094690,10800,10800,10800,10800,0
20230712,152100,252094690,10800,10800,10800,10800,0
20230712,152000,252094690,10800,10800,10800,10800,0
20230712,151900,252094690,10800,10780,10800,10780,172
20230712,151800,250240470,10780,10780,10790,10780,320
20230712,151700,246790770,10780,10790,10790,10780,1101
20230712,151600,234917710,10780,10780,10780,10780,20
20230712,151500,234702110,10780,10780,10780,10780,54
20230712,151400,234119990,10800,10800,10800,10800,10
20230712,151300,234011990,10800,10790,10800,10780,1001
20230712,151200,223217230,10800,10800,10800,10800,0
20230712,151100,223217230,10800,10800,10800,10800,0
20230712,151000,223217230,10800,10810,10810,10800,15
20230712,150900,223055190,10810,10810,10810,10810,0
20230712,150800,223055190,10810,10810,10810,10810,1
20230712,150700,223044380,10820,10820,10820,10820,0
20230712,150600,223044380,10820,10820,10820,10820,1
20230712,150500,223033560,10790,10810,10810,10790,25
20230712,150400,222763780,10820,10820,10820,10820,0
20230712,150300,222763780,10820,10820,10820,10820,0
20230712,150200,222763780,10820,10820,10820,10820,0
20230712,150100,222763780,10820,10820,10820,10820,0
20230712,150000,222763780,10820,10820,10820,10810,3
20230712,145900,222731330,10790,10790,10790,10790,0
20230712,145800,222731330,10790,10800,10820,10790,692
20230712,145700,215261190,10810,10820,10820,10810,2
20230712,145600,215239560,10810,10810,10810,10810,866
20230712,145500,205878100,10800,10790,10800,10790,122
20230712,145400,204560900,10800,10800,10800,10800,0
20230712,145300,204560900,10800,10790,10800,10790,28
20230712,145200,204258770,10790,10790,10790,10790,113
20230712,145100,203039500,10800,10800,10800,10800,10
20230712,145000,202931500,10800,10800,10800,10800,0
20230712,144900,202931500,10800,10800,10800,10800,10
20230712,144800,202823500,10810,10810,10810,10810,0
20230712,144700,202823500,10810,10800,10810,10800,501
20230712,144600,197412690,10800,10810,10810,10800,151
20230712,144500,195781880,10810,10810,10810,10810,105
20230712,144400,194646830,10830,10830,10830,10830,0
20230712,144300,194646830,10830,10820,10830,10820,301
20230712,144200,191389880,10820,10820,10820,10820,0
20230712,144100,191389880,10820,10820,10820,10820,1
20230712,144000,191379060,10820,10820,10820,10820,0
20230712,143900,191379060,10820,10820,10820,10820,1
20230712,143800,191368240,10820,10820,10820,10820,2
20230712,143700,191346600,10830,10830,10830,10830,1
20230712,143600,191335770,10820,10820,10820,10820,0
20230712,143500,191335770,10820,10820,10820,10820,0
20230712,143400,191335770,10820,10820,10820,10820,0
20230712,143300,191335770,10820,10820,10820,10820,15
20230712,143200,191173470,10790,10790,10790,10790,0
20230712,143100,191173470,10790,10790,10790,10790,0
20230712,143000,191173470,10790,10790,10790,10790,20
20230712,142900,190957670,10790,10800,10800,10790,48
20230712,142800,190439730,10820,10820,10820,10820,0
20230712,142700,190439730,10820,10820,10820,10820,0
20230712,142600,190439730,10820,10820,10820,10820,0
20230712,142500,190439730,10820,10820,10820,10820,10
20230712,142400,190331530,10820,10820,10820,10820,10
20230712,142300,190223330,10820,10820,10820,10820,0
20230712,142200,190223330,10820,10820,10820,10820,0
20230712,142100,190223330,10820,10820,10820,10820,2
20230712,142000,190201690,10820,10820,10820,10820,0
20230712,141900,190201690,10820,10820,10820,10820,0
20230712,141800,190201690,10820,10820,10820,10820,0
20230712,141700,190201690,10820,10820,10820,10820,0
20230712,141600,190201690,10820,10820,10820,10820,0
20230712,141500,190201690,10820,10820,10820,10790,4016
20230712,141400,146808560,10830,10820,10830,10820,84
20230712,141300,145899670,10830,10830,10830,10830,0
20230712,141200,145899670,10830,10830,10830,10830,13
20230712,141100,145758880,10830,10830,10830,10830,43
20230712,141000,145293190,10840,10840,10840,10840,0
20230712,140900,145293190,10840,10840,10840,10840,0
20230712,140800,145293190,10840,10840,10840,10840,0
20230712,140700,145293190,10840,10840,10840,10840,0
20230712,140600,145293190,10840,10840,10840,10840,0
20230712,140500,145293190,10840,10840,10840,10840,0
20230712,140400,145293190,10840,10840,10840,10840,0
20230712,140300,145293190,10840,10840,10840,10840,1
20230712,140200,145282350,10840,10840,10840,10840,0
20230712,140100,145282350,10840,10840,10840,10840,0
20230712,140000,145282350,10840,10840,10840,10840,0
20230712,135900,145282350,10840,10840,10840,10840,1
20230712,135800,145271510,10820,10820,10820,10820,0
20230712,135700,145271510,10820,10820,10820,10820,0
20230712,135600,145271510,10820,10820,10820,10820,0
20230712,135500,145271510,10820,10820,10820,10820,23
20230712,135400,145022650,10810,10810,10810,10810,0
20230712,135300,145022650,10810,10810,10810,10810,0
20230712,135200,145022650,10810,10810,10810,10810,0
20230712,135100,145022650,10810,10810,10810,10810,35
20230712,135000,144644300,10810,10830,10830,10810,160
20230712,134900,142913420,10840,10840,10840,10840,0
20230712,134800,142913420,10840,10840,10840,10840,2
20230712,134700,142891740,10830,10830,10830,10830,0
20230712,134600,142891740,10830,10830,10830,10830,0
20230712,134500,142891740,10830,10830,10830,10830,14
20230712,134400,142740120,10830,10830,10830,10830,0
20230712,134300,142740120,10830,10830,10830,10830,88
20230712,134200,141787080,10850,10850,10850,10850,0
20230712,134100,141787080,10850,10850,10850,10850,0
20230712,134000,141787080,10850,10850,10850,10850,4
20230712,133900,141743680,10850,10850,10850,10850,0
20230712,133800,141743680,10850,10850,10850,10850,0
20230712,133700,141743680,10850,10850,10850,10850,0
20230712,133600,141743680,10850,10850,10850,10850,0
20230712,133500,141743680,10850,10850,10850,10850,0
20230712,133400,141743680,10850,10850,10850,10850,0
20230712,133300,141743680,10850,10850,10850,10850,0
20230712,133200,141743680,10850,10850,10850,10850,1
20230712,133100,141732830,10830,10830,10830,10830,0
20230712,133000,141732830,10830,10830,10830,10830,1
20230712,132900,141722000,10830,10830,10830,10830,0
20230712,132800,141722000,10830,10830,10830,10830,0
20230712,132700,141722000,10830,10850,10850,10830,115
20230712,132600,140476530,10810,10830,10830,10810,10
20230712,132500,140368400,10810,10810,10810,10810,0
20230712,132400,140368400,10810,10810,10810,10810,0
20230712,132300,140368400,10810,10820,10820,10810,9
20230712,132200,140271070,10850,10850,10850,10850,0
20230712,132100,140271070,10850,10850,10850,10850,0
20230712,132000,140271070,10850,10850,10850,10850,0
20230712,131900,140271070,10850,10850,10850,10850,0
20230712,131800,140271070,10850,10850,10850,10850,0
20230712,131700,140271070,10850,10850,10850,10850,100
20230712,131600,139186070,10850,10850,10850,10850,100
20230712,131500,138101070,10810,10820,10820,10810,9
20230712,131400,138003730,10820,10820,10820,10820,0
20230712,131300,138003730,10820,10820,10820,10820,837
20230712,131200,128947390,10830,10830,10830,10830,541
20230712,131100,123088360,10830,10830,10830,10830,0
20230712,131000,123088360,10830,10830,10830,10830,0
20230712,130900,123088360,10830,10830,10830,10830,50
20230712,130800,122546860,10830,10830,10830,10830,79
20230712,130700,121691290,10860,10860,10860,10860,0
20230712,130600,121691290,10860,10860,10860,10860,0
20230712,130500,121691290,10860,10850,10860,10850,370
20230712,130400,117674860,10830,10830,10830,10830,0
20230712,130300,117674860,10830,10830,10830,10830,0
20230712,130200,117674860,10830,10830,10830,10830,0
20230712,130100,117674860,10830,10830,10830,10830,0
20230712,130000,117674860,10830,10830,10830,10830,0
20230712,125900,117674860,10830,10830,10830,10830,1
20230712,125800,117664030,10830,10830,10830,10830,0
20230712,125700,117664030,10830,10850,10850,10830,2
20230712,125600,117642350,10830,10830,10830,10830,2
20230712,125500,117620690,10850,10850,10850,10850,0
20230712,125400,117620690,10850,10850,10850,10850,0
20230712,125300,117620690,10850,10850,10850,10850,0
20230712,125200,117620690,10850,10850,10850,10850,0
20230712,125100,117620690,10850,10850,10850,10850,30
20230712,125000,117295190,10850,10850,10850,10850,50
20230712,124900,116752690,10830,10830,10830,10830,0
20230712,124800,116752690,10830,10830,10830,10830,50
20230712,124700,116211190,10830,10830,10830,10830,20
20230712,124600,115994590,10830,10830,10830,10830,0
20230712,124500,115994590,10830,10830,10830,10830,4
20230712,124400,115951270,10840,10840,10840,10840,76
20230712,124300,115127430,10830,10830,10830,10830,0
20230712,124200,115127430,10830,10830,10830,10830,0
20230712,124100,115127430,10830,10830,10830,10830,0
20230712,124000,115127430,10830,10830,10830,10830,0
20230712,123900,115127430,10830,10830,10830,10830,40
20230712,123800,114694230,10830,10830,10830,10830,0
20230712,123700,114694230,10830,10830,10830,10830,61
20230712,123600,114033600,10850,10850,10850,10850,0
20230712,123500,114033600,10850,10850,10850,10850,0
20230712,123400,114033600,10850,10850,10850,10850,0
20230712,123300,114033600,10850,10850,10850,10850,0
20230712,123200,114033600,10850,10850,10850,10850,0
20230712,123100,114033600,10850,10850,10850,10850,0
20230712,123000,114033600,10850,10850,10850,10850,0
20230712,122900,114033600,10850,10850,10850,10850,0
20230712,122800,114033600,10850,10850,10850,10850,0
20230712,122700,114033600,10850,10850,10850,10850,0
20230712,122600,114033600,10850,10850,10850,10850,2
20230712,122500,114011900,10830,10830,10830,10830,0
20230712,122400,114011900,10830,10830,10830,10830,12
20230712,122300,113881940,10830,10830,10830,10830,0
20230712,122200,113881940,10830,10830,10830,10830,0
20230712,122100,113881940,10830,10830,10830,10830,0
20230712,122000,113881940,10830,10830,10830,10830,5
20230712,121900,113827790,10860,10830,10860,10830,86
20230712,121800,112896380,10820,10820,10820,10820,0
20230712,121700,112896380,10820,10830,10830,10820,12
20230712,121600,112766440,10830,10820,10830,10820,12
20230712,121500,112636510,10820,10820,10820,10820,0
20230712,121400,112636510,10820,10820,10820,10820,0
20230712,121300,112636510,10820,10820,10820,10820,11
20230712,121200,112517490,10830,10830,10830,10830,5
20230712,121100,112463340,10830,10830,10830,10830,6
20230712,121000,112398360,10830,10830,10830,10830,0
20230712,120900,112398360,10830,10830,10830,10830,0
20230712,120800,112398360,10830,10830,10830,10830,0
20230712,120700,112398360,10830,10830,10830,10830,0
20230712,120600,112398360,10830,10830,10830,10830,0
20230712,120500,112398360,10830,10830,10830,10830,0
20230712,120400,112398360,10830,10830,10830,10830,0
20230712,120300,112398360,10830,10830,10830,10830,1
20230712,120200,112387530,10830,10830,10830,10830,0
20230712,120100,112387530,10830,10830,10830,10830,0
20230712,120000,112387530,10830,10830,10830,10830,0
20230712,115900,112387530,10830,10830,10830,10820,170
20230712,115800,110548110,10820,10820,10820,10820,0
20230712,115700,110548110,10820,10820,10820,10820,0
20230712,115600,110548110,10820,10820,10820,10820,0
20230712,115500,110548110,10820,10820,10820,10820,0
20230712,115400,110548110,10820,10820,10820,10820,0
20230712,115300,110548110,10820,10820,10820,10820,76
20230712,115200,109725790,10820,10820,10820,10820,0
20230712,115100,109725790,10820,10820,10820,10820,0
20230712,115000,109725790,10820,10820,10820,10820,0
20230712,114900,109725790,10820,10820,10820,10820,0
20230712,114800,109725790,10820,10820,10820,10820,0
20230712,114700,109725790,10820,10820,10820,10820,0
20230712,114600,109725790,10820,10820,10820,10820,226
20230712,114500,107280470,10820,10830,10830,10820,5
20230712,114400,107226330,10820,10820,10820,10820,0
20230712,114300,107226330,10820,10820,10820,10820,0
20230712,114200,107226330,10820,10820,10820,10820,0
20230712,114100,107226330,10820,10820,10820,10820,100
20230712,114000,106144330,10820,10820,10820,10820,0
20230712,113900,106144330,10820,10820,10820,10820,0
20230712,113800,106144330,10820,10820,10820,10820,0
20230712,113700,106144330,10820,10820,10820,10820,0
20230712,113600,106144330,10820,10820,10820,10820,0
20230712,113500,106144330,10820,10820,10820,10820,0
20230712,113400,106144330,10820,10820,10820,10820,0
20230712,113300,106144330,10820,10820,10820,10820,0
20230712,113200,106144330,10820,10820,10820,10820,0
20230712,113100,106144330,10820,10820,10820,10820,0
20230712,113000,106144330,10820,10830,10830,10820,5
20230712,112900,106090220,10860,10860,10860,10860,0
20230712,112800,106090220,10860,10860,10860,10860,8
20230712,112700,106003340,10830,10830,10830,10830,0
20230712,112600,106003340,10830,10830,10830,10830,0
20230712,112500,106003340,10830,10830,10830,10830,73
20230712,112400,105212750,10830,10830,10830,10830,0
20230712,112300,105212750,10830,10830,10830,10830,0
20230712,112200,105212750,10830,10830,10830,10830,0
20230712,112100,105212750,10830,10830,10830,10830,14
20230712,112000,105061130,10830,10830,10830,10830,0
20230712,111900,105061130,10830,10830,10830,10830,0
20230712,111800,105061130,10830,10830,10830,10830,68
20230712,111700,104324690,10830,10830,10830,10830,0
20230712,111600,104324690,10830,10830,10830,10830,0
20230712,111500,104324690,10830,10850,10850,10830,150
20230712,111400,102699670,10860,10860,10860,10860,0
20230712,111300,102699670,10860,10860,10860,10860,0
20230712,111200,102699670,10860,10860,10860,10860,0
20230712,111100,102699670,10860,10860,10860,10860,0
20230712,111000,102699670,10860,10860,10860,10860,1
20230712,110900,102688810,10830,10830,10830,10830,0
20230712,110800,102688810,10830,10830,10830,10830,0
20230712,110700,102688810,10830,10860,10860,10830,148
20230712,110600,101085940,10860,10860,10860,10860,0
20230712,110500,101085940,10860,10860,10860,10860,0
20230712,110400,101085940,10860,10860,10860,10860,0
20230712,110300,101085940,10860,10860,10860,10860,0
20230712,110200,101085940,10860,10860,10860,10860,0
20230712,110100,101085940,10860,10860,10860,10860,0
20230712,110000,101085940,10860,10860,10860,10860,0
20230712,105900,101085940,10860,10860,10860,10860,0
20230712,105800,101085940,10860,10860,10860,10860,0
20230712,105700,101085940,10860,10860,10860,10860,0
20230712,105600,101085940,10860,10860,10860,10860,0
20230712,105500,101085940,10860,10860,10860,10860,0
20230712,105400,101085940,10860,10860,10860,10860,0
20230712,105300,101085940,10860,10860,10860,10860,0
20230712,105200,101085940,10860,10860,10860,10860,0
20230712,105100,101085940,10860,10860,10860,10860,0
20230712,105000,101085940,10860,10860,10860,10860,0
20230712,104900,101085940,10860,10860,10860,10860,90
20230712,104800,100108540,10870,10840,10870,10840,72
20230712,104700,99328000,10820,10820,10820,10820,200
20230712,104600,97164000,10820,10820,10820,10820,0
20230712,104500,97164000,10820,10820,10820,10820,10
20230712,104400,97055800,10820,10820,10840,10820,302
20230712,104300,93788140,10810,10810,10810,10810,0
20230712,104200,93788140,10810,10810,10810,10810,0
20230712,104100,93788140,10810,10810,10810,10810,50
20230712,104000,93247640,10810,10810,10810,10810,94
20230712,103900,92231500,10810,10810,10810,10810,104
20230712,103800,91107260,10820,10820,10820,10820,448
20230712,103700,86259900,10820,10820,10820,10820,0
20230712,103600,86259900,10820,10820,10820,10820,6
20230712,103500,86194980,10820,10820,10820,10820,0
20230712,103400,86194980,10820,10820,10820,10820,3
20230712,103300,86162520,10820,10840,10840,10820,129
20230712,103200,84765780,10840,10840,10840,10840,0
20230712,103100,84765780,10840,10840,10840,10840,1
20230712,103000,84754940,10850,10850,10850,10850,0
20230712,102900,84754940,10850,10850,10850,10850,0
20230712,102800,84754940,10850,10850,10850,10850,0
20230712,102700,84754940,10850,10850,10850,10850,7
20230712,102600,84678990,10850,10840,10850,10840,21
20230712,102500,84451150,10890,10890,10890,10890,0
20230712,102400,84451150,10890,10890,10890,10890,0
20230712,102300,84451150,10890,10890,10890,10890,0
20230712,102200,84451150,10890,10890,10890,10890,0
20230712,102100,84451150,10890,10890,10890,10890,0
20230712,102000,84451150,10890,10890,10890,10890,0
20230712,101900,84451150,10890,10890,10890,10890,0
20230712,101800,84451150,10890,10890,10890,10890,0
20230712,101700,84451150,10890,10890,10890,10890,0
20230712,101600,84451150,10890,10890,10890,10890,0
20230712,101500,84451150,10890,10890,10890,10890,0
20230712,101400,84451150,10890,10890,10890,10890,0
20230712,101300,84451150,10890,10890,10890,10890,0
20230712,101200,84451150,10890,10890,10890,10890,0
20230712,101100,84451150,10890,10880,10890,10880,184
20230712,101000,82447880,10830,10830,10830,10830,0
20230712,100900,82447880,10830,10830,10830,10830,22
20230712,100800,82209620,10890,10890,10890,10890,0
20230712,100700,82209620,10890,10890,10890,10890,0
20230712,100600,82209620,10890,10890,10890,10890,0
20230712,100500,82209620,10890,10890,10890,10890,19
20230712,100400,82002710,10890,10890,10890,10890,0
20230712,100300,82002710,10890,10890,10890,10890,0
20230712,100200,82002710,10890,10890,10890,10890,4
20230712,100100,81959150,10820,10840,10840,10820,458
20230712,100000,76999800,10850,10860,10860,10850,677
20230712,095900,69649750,10860,10860,10860,10860,0
20230712,095800,69649750,10860,10860,10860,10860,0
20230712,095700,69649750,10860,10860,10860,10860,0
20230712,095600,69649750,10860,10860,10860,10860,30
20230712,095500,69323950,10860,10860,10860,10860,0
20230712,095400,69323950,10860,10860,10860,10860,33
20230712,095300,68965570,10890,10890,10890,10890,210
20230712,095200,66678670,10890,10890,10890,10890,115
20230712,095100,65426320,10860,10900,10900,10860,10
20230712,095000,65317410,10890,10890,10890,10890,109
20230712,094900,64130400,10890,10850,10890,10850,16
20230712,094800,63956680,10890,10890,10890,10890,0
20230712,094700,63956680,10890,10890,10890,10890,0
20230712,094600,63956680,10890,10890,10890,10890,0
20230712,094500,63956680,10890,10890,10890,10890,0
20230712,094400,63956680,10890,10870,10890,10860,86
20230712,094300,63022600,10890,10890,10890,10890,0
20230712,094200,63022600,10890,10890,10890,10890,0
20230712,094100,63022600,10890,10890,10890,10890,0
20230712,094000,63022600,10890,10890,10890,10890,0
20230712,093900,63022600,10890,10890,10890,10890,0
20230712,093800,63022600,10890,10890,10890,10890,2
20230712,093700,63000820,10890,10890,10890,10890,98
20230712,093600,61933600,10890,10890,10890,10890,7
20230712,093500,61857370,10900,10900,10900,10900,0
20230712,093400,61857370,10900,10900,10900,10900,0
20230712,093300,61857370,10900,10900,10900,10900,2
20230712,093200,61835570,10900,10900,10900,10900,1
20230712,093100,61824670,10890,10890,10900,10890,305
20230712,093000,58503210,10890,10890,10890,10890,0
20230712,092900,58503210,10890,10890,10890,10890,2
20230712,092800,58481430,10850,10850,10850,10850,110
20230712,092700,57287930,10890,10890,10890,10890,0
20230712,092600,57287930,10890,10890,10890,10890,0
20230712,092500,57287930,10890,10890,10890,10890,0
20230712,092400,57287930,10890,10850,10890,10850,111
20230712,092300,56083140,10850,10850,10850,10850,0
20230712,092200,56083140,10850,10850,10850,10850,811
20230712,092100,47283790,10890,10890,10890,10890,0
20230712,092000,47283790,10890,10870,10890,10870,27
20230712,091900,46990160,10830,10830,10830,10830,0
20230712,091800,46990160,10830,10830,10830,10830,28
20230712,091700,46686920,10830,10830,10830,10830,506
20230712,091600,41206940,10830,10830,10830,10830,1006
20230712,091500,30311960,10820,10830,10830,10820,559
20230712,091400,24258000,10830,10830,10830,10820,653
20230712,091300,17190990,10830,10830,10830,10830,1
20230712,091200,17180160,10880,10880,10880,10880,1
20230712,091100,17169280,10840,10840,10840,10840,240
20230712,091000,14567680,10880,10880,10880,10850,106
20230712,090900,13417100,10890,10890,10890,10890,0
20230712,090800,13417100,10890,10890,10890,10890,8
20230712,090700,13329980,10890,10890,10890,10890,34
20230712,090600,12959720,10900,10900,10900,10900,0
20230712,090500,12959720,10900,10900,10900,10900,1
20230712,090400,12948820,10900,10900,10900,10900,0
20230712,090300,12948820,10900,10890,10900,10890,43
20230712,090200,12480130,10890,10910,10910,10890,8
20230712,090100,12392930,10910,10910,10910,10890,26
20230712,090000,12109630,10890,10900,10900,10890,1111