KissMeData/217880/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,202400,898202690,13090,13090,13090,13090,16
20230712,202300,898202690,13090,13090,13090,13090,0
20230712,202200,898202690,13090,13090,13090,13090,0
20230712,202100,898202690,13090,13090,13090,13090,0
20230712,202000,898202690,13090,13090,13090,13090,0
20230712,201900,898202690,13090,13090,13090,13090,0
20230712,201800,898202690,13090,13090,13090,13090,0
20230712,201700,898202690,13090,13090,13090,13090,0
20230712,201600,898202690,13090,13090,13090,13090,0
20230712,201500,898202690,13090,13090,13090,13090,0
20230712,201400,898202690,13090,13090,13090,13090,0
20230712,201300,898202690,13090,13090,13090,13090,0
20230712,201200,898202690,13090,13090,13090,13090,0
20230712,201100,898202690,13090,13090,13090,13090,0
20230712,201000,898202690,13090,13090,13090,13090,0
20230712,200900,898202690,13090,13090,13090,13090,0
20230712,200800,898202690,13090,13090,13090,13090,0
20230712,200700,898202690,13090,13090,13090,13090,0
20230712,200600,898202690,13090,13090,13090,13090,0
20230712,200500,898202690,13090,13090,13090,13090,0
20230712,200400,898202690,13090,13090,13090,13090,0
20230712,200300,898202690,13090,13090,13090,13090,0
20230712,200200,898202690,13090,13090,13090,13090,0
20230712,200100,898202690,13090,13090,13090,13090,0
20230712,200000,898202690,13090,13090,13090,13090,0
20230712,195900,898202690,13090,13090,13090,13090,0
20230712,195800,898202690,13090,13090,13090,13090,0
20230712,195700,898202690,13090,13090,13090,13090,0
20230712,195600,898202690,13090,13090,13090,13090,0
20230712,195500,898202690,13090,13090,13090,13090,0
20230712,195400,898202690,13090,13090,13090,13090,16
20230712,195300,898202690,13090,13090,13090,13090,0
20230712,195200,898202690,13090,13090,13090,13090,0
20230712,195100,898202690,13090,13090,13090,13090,0
20230712,195000,898202690,13090,13090,13090,13090,0
20230712,194900,898202690,13090,13090,13090,13090,0
20230712,194800,898202690,13090,13090,13090,13090,0
20230712,194700,898202690,13090,13090,13090,13090,0
20230712,194600,898202690,13090,13090,13090,13090,0
20230712,194500,898202690,13090,13090,13090,13090,0
20230712,194400,898202690,13090,13090,13090,13090,0
20230712,194300,898202690,13090,13090,13090,13090,0
20230712,194200,898202690,13090,13090,13090,13090,0
20230712,194100,898202690,13090,13090,13090,13090,0
20230712,194000,898202690,13090,13090,13090,13090,0
20230712,193900,898202690,13090,13090,13090,13090,0
20230712,193800,898202690,13090,13090,13090,13090,0
20230712,193700,898202690,13090,13090,13090,13090,0
20230712,193600,898202690,13090,13090,13090,13090,0
20230712,193500,898202690,13090,13090,13090,13090,0
20230712,193400,898202690,13090,13090,13090,13090,0
20230712,193300,898202690,13090,13090,13090,13090,0
20230712,193200,898202690,13090,13090,13090,13090,0
20230712,193100,898202690,13090,13090,13090,13090,0
20230712,193000,898202690,13090,13090,13090,13090,0
20230712,192900,898202690,13090,13090,13090,13090,0
20230712,192800,898202690,13090,13090,13090,13090,0
20230712,192700,898202690,13090,13090,13090,13090,0
20230712,192600,898202690,13090,13090,13090,13090,0
20230712,192500,898202690,13090,13090,13090,13090,0
20230712,192400,898202690,13090,13090,13090,13090,16
20230712,192300,898202690,13090,13090,13090,13090,0
20230712,192200,898202690,13090,13090,13090,13090,0
20230712,192100,898202690,13090,13090,13090,13090,0
20230712,192000,898202690,13090,13090,13090,13090,0
20230712,191900,898202690,13090,13090,13090,13090,0
20230712,191800,898202690,13090,13090,13090,13090,0
20230712,191700,898202690,13090,13090,13090,13090,0
20230712,191600,898202690,13090,13090,13090,13090,0
20230712,191500,898202690,13090,13090,13090,13090,0
20230712,191400,898202690,13090,13090,13090,13090,0
20230712,191300,898202690,13090,13090,13090,13090,0
20230712,191200,898202690,13090,13090,13090,13090,0
20230712,191100,898202690,13090,13090,13090,13090,0
20230712,191000,898202690,13090,13090,13090,13090,0
20230712,190900,898202690,13090,13090,13090,13090,0
20230712,190800,898202690,13090,13090,13090,13090,0
20230712,190700,898202690,13090,13090,13090,13090,0
20230712,190600,898202690,13090,13090,13090,13090,0
20230712,190500,898202690,13090,13090,13090,13090,0
20230712,190400,898202690,13090,13090,13090,13090,0
20230712,190300,898202690,13090,13090,13090,13090,0
20230712,190200,898202690,13090,13090,13090,13090,0
20230712,190100,898202690,13090,13090,13090,13090,0
20230712,190000,898202690,13090,13090,13090,13090,0
20230712,185900,898202690,13090,13090,13090,13090,0
20230712,185800,898202690,13090,13090,13090,13090,0
20230712,185700,898202690,13090,13090,13090,13090,0
20230712,185600,898202690,13090,13090,13090,13090,0
20230712,185500,898202690,13090,13090,13090,13090,0
20230712,185400,898202690,13090,13090,13090,13090,16
20230712,185300,898202690,13090,13090,13090,13090,0
20230712,185200,898202690,13090,13090,13090,13090,0
20230712,185100,898202690,13090,13090,13090,13090,0
20230712,185000,898202690,13090,13090,13090,13090,0
20230712,184900,898202690,13090,13090,13090,13090,0
20230712,184800,898202690,13090,13090,13090,13090,0
20230712,184700,898202690,13090,13090,13090,13090,0
20230712,184600,898202690,13090,13090,13090,13090,0
20230712,184500,898202690,13090,13090,13090,13090,0
20230712,184400,898202690,13090,13090,13090,13090,0
20230712,184300,898202690,13090,13090,13090,13090,0
20230712,184200,898202690,13090,13090,13090,13090,0
20230712,184100,898202690,13090,13090,13090,13090,0
20230712,184000,898202690,13090,13090,13090,13090,0
20230712,183900,898202690,13090,13090,13090,13090,0
20230712,183800,898202690,13090,13090,13090,13090,0
20230712,183700,898202690,13090,13090,13090,13090,0
20230712,183600,898202690,13090,13090,13090,13090,0
20230712,183500,898202690,13090,13090,13090,13090,0
20230712,183400,898202690,13090,13090,13090,13090,0
20230712,183300,898202690,13090,13090,13090,13090,0
20230712,183200,898202690,13090,13090,13090,13090,0
20230712,183100,898202690,13090,13090,13090,13090,0
20230712,183000,898202690,13090,13090,13090,13090,0
20230712,182900,898202690,13090,13090,13090,13090,0
20230712,182800,898202690,13090,13090,13090,13090,0
20230712,182700,898202690,13090,13090,13090,13090,0
20230712,182600,898202690,13090,13090,13090,13090,0
20230712,182500,898202690,13090,13090,13090,13090,0
20230712,182400,898202690,13090,13090,13090,13090,16
20230712,182300,898202690,13090,13090,13090,13090,0
20230712,182200,898202690,13090,13090,13090,13090,0
20230712,182100,898202690,13090,13090,13090,13090,0
20230712,182000,898202690,13090,13090,13090,13090,0
20230712,181900,898202690,13090,13090,13090,13090,0
20230712,181800,898202690,13090,13090,13090,13090,0
20230712,181700,898202690,13090,13090,13090,13090,0
20230712,181600,898202690,13090,13090,13090,13090,0
20230712,181500,898202690,13090,13090,13090,13090,0
20230712,181400,898202690,13090,13090,13090,13090,0
20230712,181300,898202690,13090,13090,13090,13090,0
20230712,181200,898202690,13090,13090,13090,13090,0
20230712,181100,898202690,13090,13090,13090,13090,0
20230712,181000,898202690,13090,13090,13090,13090,0
20230712,180900,898202690,13090,13090,13090,13090,0
20230712,180800,898202690,13090,13090,13090,13090,0
20230712,180700,898202690,13090,13090,13090,13090,0
20230712,180600,898202690,13090,13090,13090,13090,0
20230712,180500,898202690,13090,13090,13090,13090,0
20230712,180400,898202690,13090,13090,13090,13090,0
20230712,180300,898202690,13090,13090,13090,13090,0
20230712,180200,898202690,13090,13090,13090,13090,0
20230712,180100,898202690,13090,13090,13090,13090,0
20230712,180000,898202690,13090,13090,13090,13090,0
20230712,175900,898202690,13090,13090,13090,13090,0
20230712,175800,898202690,13090,13090,13090,13090,0
20230712,175700,898202690,13090,13090,13090,13090,0
20230712,175600,898202690,13090,13090,13090,13090,0
20230712,175500,898202690,13090,13090,13090,13090,0
20230712,175400,898202690,13090,13090,13090,13090,16
20230712,175300,898202690,13090,13090,13090,13090,0
20230712,175200,898202690,13090,13090,13090,13090,0
20230712,175100,898202690,13090,13090,13090,13090,0
20230712,175000,898202690,13090,13090,13090,13090,0
20230712,174900,898202690,13090,13090,13090,13090,0
20230712,174800,898202690,13090,13090,13090,13090,0
20230712,174700,898202690,13090,13090,13090,13090,0
20230712,174600,898202690,13090,13090,13090,13090,0
20230712,174500,898202690,13090,13090,13090,13090,0
20230712,174400,898202690,13090,13090,13090,13090,0
20230712,174300,898202690,13090,13090,13090,13090,0
20230712,174200,898202690,13090,13090,13090,13090,0
20230712,174100,898202690,13090,13090,13090,13090,0
20230712,174000,898202690,13090,13090,13090,13090,0
20230712,173900,898202690,13090,13090,13090,13090,0
20230712,173800,898202690,13090,13090,13090,13090,0
20230712,173700,898202690,13090,13090,13090,13090,0
20230712,173600,898202690,13090,13090,13090,13090,0
20230712,173500,898202690,13090,13090,13090,13090,0
20230712,173400,898202690,13090,13090,13090,13090,0
20230712,173300,898202690,13090,13090,13090,13090,0
20230712,173200,898202690,13090,13090,13090,13090,0
20230712,173100,898202690,13090,13090,13090,13090,0
20230712,173000,898202690,13090,13090,13090,13090,0
20230712,172900,898202690,13090,13090,13090,13090,0
20230712,172800,898202690,13090,13090,13090,13090,0
20230712,172700,898202690,13090,13090,13090,13090,0
20230712,172600,898202690,13090,13090,13090,13090,0
20230712,172500,898202690,13090,13090,13090,13090,0
20230712,172400,898202690,13090,13090,13090,13090,16
20230712,172300,898202690,13090,13090,13090,13090,0
20230712,172200,898202690,13090,13090,13090,13090,0
20230712,172100,898202690,13090,13090,13090,13090,0
20230712,172000,898202690,13090,13090,13090,13090,0
20230712,171900,898202690,13090,13090,13090,13090,0
20230712,171800,898202690,13090,13090,13090,13090,0
20230712,171700,898202690,13090,13090,13090,13090,0
20230712,171600,898202690,13090,13090,13090,13090,0
20230712,171500,898202690,13090,13090,13090,13090,0
20230712,171400,898202690,13090,13090,13090,13090,0
20230712,171300,898202690,13090,13090,13090,13090,0
20230712,171200,898202690,13090,13090,13090,13090,0
20230712,171100,898202690,13090,13090,13090,13090,0
20230712,171000,898202690,13090,13090,13090,13090,0
20230712,170900,898202690,13090,13090,13090,13090,0
20230712,170800,898202690,13090,13090,13090,13090,0
20230712,170700,898202690,13090,13090,13090,13090,0
20230712,170600,898202690,13090,13090,13090,13090,0
20230712,170500,898202690,13090,13090,13090,13090,0
20230712,170400,898202690,13090,13090,13090,13090,0
20230712,170300,898202690,13090,13090,13090,13090,0
20230712,170200,898202690,13090,13090,13090,13090,0
20230712,170100,898202690,13090,13090,13090,13090,0
20230712,170000,898202690,13090,13090,13090,13090,0
20230712,165900,898202690,13090,13090,13090,13090,0
20230712,165800,898202690,13090,13090,13090,13090,0
20230712,165700,898202690,13090,13090,13090,13090,0
20230712,165600,898202690,13090,13090,13090,13090,0
20230712,165500,898202690,13090,13090,13090,13090,0
20230712,165400,898202690,13090,13090,13090,13090,16
20230712,165300,898202690,13090,13090,13090,13090,0
20230712,165200,898202690,13090,13090,13090,13090,0
20230712,165100,898202690,13090,13090,13090,13090,0
20230712,165000,898202690,13090,13090,13090,13090,0
20230712,164900,898202690,13090,13090,13090,13090,0
20230712,164800,898202690,13090,13090,13090,13090,0
20230712,164700,898202690,13090,13090,13090,13090,0
20230712,164600,898202690,13090,13090,13090,13090,0
20230712,164500,898202690,13090,13090,13090,13090,0
20230712,164400,898202690,13090,13090,13090,13090,0
20230712,164300,898202690,13090,13090,13090,13090,0
20230712,164200,898202690,13090,13090,13090,13090,0
20230712,164100,898202690,13090,13090,13090,13090,0
20230712,164000,898202690,13090,13090,13090,13090,0
20230712,163900,898202690,13090,13090,13090,13090,0
20230712,163800,898202690,13090,13090,13090,13090,0
20230712,163700,898202690,13090,13090,13090,13090,0
20230712,163600,898202690,13090,13090,13090,13090,0
20230712,163500,898202690,13090,13090,13090,13090,0
20230712,163400,898202690,13090,13090,13090,13090,0
20230712,163300,898202690,13090,13090,13090,13090,0
20230712,163200,898202690,13090,13090,13090,13090,0
20230712,163100,898202690,13090,13090,13090,13090,0
20230712,163000,898202690,13090,13090,13090,13090,0
20230712,162900,898202690,13090,13090,13090,13090,0
20230712,162800,898202690,13090,13090,13090,13090,0
20230712,162700,898202690,13090,13090,13090,13090,0
20230712,162600,898202690,13090,13090,13090,13090,0
20230712,162500,898202690,13090,13090,13090,13090,0
20230712,162400,898202690,13090,13090,13090,13090,16
20230712,162300,898202690,13090,13090,13090,13090,0
20230712,162200,898202690,13090,13090,13090,13090,0
20230712,162100,898202690,13090,13090,13090,13090,0
20230712,162000,898202690,13090,13090,13090,13090,0
20230712,161900,898202690,13090,13090,13090,13090,0
20230712,161800,898202690,13090,13090,13090,13090,0
20230712,161700,898202690,13090,13090,13090,13090,0
20230712,161600,898202690,13090,13090,13090,13090,0
20230712,161500,898202690,13090,13090,13090,13090,0
20230712,161400,898202690,13090,13090,13090,13090,0
20230712,161300,898202690,13090,13090,13090,13090,0
20230712,161200,898202690,13090,13090,13090,13090,0
20230712,161100,898202690,13090,13090,13090,13090,0
20230712,161000,898202690,13090,13090,13090,13090,0
20230712,160900,898202690,13090,13090,13090,13090,0
20230712,160800,898202690,13090,13090,13090,13090,0
20230712,160700,898202690,13090,13090,13090,13090,0
20230712,160600,898202690,13090,13090,13090,13090,0
20230712,160500,898202690,13090,13090,13090,13090,0
20230712,160400,898202690,13090,13090,13090,13090,0
20230712,160300,898202690,13090,13090,13090,13090,0
20230712,160200,898202690,13090,13090,13090,13090,0
20230712,160100,898202690,13090,13090,13090,13090,0
20230712,160000,898202690,13090,13090,13090,13090,0
20230712,155900,898202690,13090,13090,13090,13090,0
20230712,155800,898202690,13090,13090,13090,13090,0
20230712,155700,898202690,13090,13090,13090,13090,0
20230712,155600,898202690,13090,13090,13090,13090,0
20230712,155500,898202690,13090,13090,13090,13090,0
20230712,155400,898202690,13090,13090,13090,13090,16
20230712,155300,898202690,13090,13090,13090,13090,0
20230712,155200,898202690,13090,13090,13090,13090,0
20230712,155100,898202690,13090,13090,13090,13090,0
20230712,155000,898202690,13090,13090,13090,13090,0
20230712,154900,898202690,13090,13090,13090,13090,0
20230712,154800,898202690,13090,13090,13090,13090,0
20230712,154700,898202690,13090,13090,13090,13090,0
20230712,154600,898202690,13090,13090,13090,13090,0
20230712,154500,898202690,13090,13090,13090,13090,0
20230712,154400,898202690,13090,13090,13090,13090,0
20230712,154300,898202690,13090,13090,13090,13090,0
20230712,154200,898202690,13090,13090,13090,13090,0
20230712,154100,898202690,13090,13090,13090,13090,0
20230712,154000,898202690,13090,13090,13090,13090,0
20230712,153900,898202690,13090,13090,13090,13090,0
20230712,153800,898202690,13090,13090,13090,13090,0
20230712,153700,898202690,13090,13090,13090,13090,0
20230712,153600,898202690,13090,13090,13090,13090,0
20230712,153500,898202690,13090,13090,13090,13090,0
20230712,153400,898202690,13090,13090,13090,13090,0
20230712,153300,898202690,13090,13090,13090,13090,0
20230712,153200,898202690,13090,13090,13090,13090,0
20230712,153100,898202690,13090,13090,13090,13090,0
20230712,153000,898202690,13090,13090,13090,13090,16
20230712,152900,897993250,13090,13090,13090,13090,0
20230712,152800,897993250,13090,13090,13090,13090,0
20230712,152700,897993250,13090,13090,13090,13090,0
20230712,152600,897993250,13090,13090,13090,13090,0
20230712,152500,897993250,13090,13090,13090,13090,0
20230712,152400,897993250,13090,13090,13090,13090,0
20230712,152300,897993250,13090,13090,13090,13090,0
20230712,152200,897993250,13090,13090,13090,13090,0
20230712,152100,897993250,13090,13090,13090,13090,0
20230712,152000,897993250,13090,13090,13090,13090,0
20230712,151900,897993250,13090,13090,13090,13090,141
20230712,151800,896147560,13090,13090,13090,13090,25
20230712,151700,895820310,13090,13090,13090,13090,110
20230712,151600,894380410,13090,13090,13090,13090,1
20230712,151500,894367320,13090,13090,13090,13090,21
20230712,151400,894092430,13090,13090,13090,13090,246
20230712,151300,890872290,13090,13090,13090,13090,301
20230712,151200,886932200,13090,13090,13090,13090,10
20230712,151100,886801300,13090,13090,13090,13090,38
20230712,151000,886303880,13090,13090,13090,13090,115
20230712,150900,884798530,13090,13090,13090,13090,1
20230712,150800,884785440,13090,13090,13090,13090,0
20230712,150700,884785440,13090,13090,13090,13090,1
20230712,150600,884772350,13090,13090,13090,13090,4
20230712,150500,884719990,13090,13090,13090,13090,16
20230712,150400,884510550,13090,13090,13090,13090,35
20230712,150300,884052400,13090,13090,13090,13090,20
20230712,150200,883790600,13090,13090,13090,13090,369
20230712,150100,878960390,13090,13090,13090,13090,5
20230712,150000,878894940,13090,13090,13090,13090,36
20230712,145900,878423700,13090,13090,13090,13090,2
20230712,145800,878397520,13090,13090,13090,13090,20
20230712,145700,878135720,13090,13090,13090,13090,1
20230712,145600,878122630,13090,13090,13090,13090,18
20230712,145500,877887010,13090,13150,13150,13090,684
20230712,145400,868926120,13150,13170,13170,13100,1175
20230712,145300,853526060,13170,13170,13180,13170,49
20230712,145200,852880690,13100,13110,13110,13100,10
20230712,145100,852749650,13090,13120,13120,13090,2307
20230712,145000,822542610,13270,13290,13290,13270,75
20230712,144900,821546480,13090,13140,13240,13090,1551
20230712,144800,801172350,13110,13090,13170,13090,1119
20230712,144700,786482550,13090,13100,13100,13090,3206
20230712,144600,744515510,13090,13190,13240,13090,2162
20230712,144500,716047830,13240,13100,13240,13090,801
20230712,144400,705560610,13090,13300,13300,13090,4654
20230712,144300,644611480,13600,13280,13600,13280,921
20230712,144200,632147230,13250,13110,13280,13090,1176
20230712,144100,616688740,13110,13110,13130,13090,3586
20230712,144000,569735020,13100,13590,13590,13100,4165
20230712,143900,514894550,13590,13600,13600,13590,33
20230712,143800,514445760,13600,13650,13650,13400,1010
20230712,143700,500811460,13650,13680,13680,13650,400
20230712,143600,495344170,13680,13810,13810,13680,83
20230712,143500,494201980,13880,13880,13880,13880,10
20230712,143400,494063180,13880,13880,13880,13880,0
20230712,143300,494063180,13880,13880,13880,13880,25
20230712,143200,493716180,13910,13900,13910,13900,315
20230712,143100,489336890,13940,13940,13940,13940,0
20230712,143000,489336890,13940,13900,13940,13900,701
20230712,142900,479575550,13940,13940,13940,13940,23
20230712,142800,479254930,13950,13950,13950,13800,52
20230712,142700,478536650,13810,13810,13810,13810,1
20230712,142600,478522840,13800,13800,13800,13800,0
20230712,142500,478522840,13800,13940,13940,13800,965
20230712,142400,465149520,13950,13950,13950,13950,29
20230712,142300,464744970,13950,13950,13950,13950,40
20230712,142200,464186970,13950,13990,13990,13950,285
20230712,142100,460209090,13990,14000,14000,13990,55
20230712,142000,459439590,14000,13990,14000,13990,222
20230712,141900,456332520,13990,13990,13990,13990,342
20230712,141800,451547940,13990,13990,13990,13990,71
20230712,141700,450554650,13990,13990,13990,13990,223
20230712,141600,447434880,13990,13980,14000,13980,21
20230712,141500,447141120,13980,14000,14000,13980,264
20230712,141400,443448390,14030,14030,14030,14030,1
20230712,141300,443434360,13980,13980,13980,13980,0
20230712,141200,443434360,13980,13980,13980,13980,0
20230712,141100,443434360,13980,14000,14000,13980,182
20230712,141000,440889190,14000,14000,14000,14000,141
20230712,140900,438915190,14050,14050,14050,14050,21
20230712,140800,438620140,14050,14050,14050,14050,7
20230712,140700,438521790,14070,14070,14080,14060,199
20230712,140600,435722350,14090,14090,14090,14090,0
20230712,140500,435722350,14090,14100,14100,14090,423
20230712,140400,429759770,14100,14100,14130,14100,154
20230712,140300,427588220,14000,14000,14000,13990,154
20230712,140200,425432260,14000,14050,14050,14000,800
20230712,140100,414218160,14030,14030,14030,14030,0
20230712,140000,414218160,14030,14060,14060,14030,587
20230712,135900,405977860,14060,14070,14070,14060,100
20230712,135800,404571650,14080,14080,14080,14080,118
20230712,135700,402910210,14080,14100,14100,14080,228
20230712,135600,399699560,14100,14100,14100,14100,0
20230712,135500,399699560,14100,14190,14190,14100,334
20230712,135400,394973620,14210,14210,14210,14210,121
20230712,135300,393254210,14310,14310,14310,14310,4
20230712,135200,393196970,14170,14170,14170,14170,0
20230712,135100,393196970,14170,14160,14170,14160,381
20230712,135000,387802000,14160,14160,14160,14160,3
20230712,134900,387759520,14100,14100,14100,14100,0
20230712,134800,387759520,14100,14100,14100,14100,50
20230712,134700,387054520,14170,14170,14170,14170,5
20230712,134600,386983670,14180,14180,14180,14180,50
20230712,134500,386274670,14180,14180,14180,14180,0
20230712,134400,386274670,14180,14180,14180,14180,1
20230712,134300,386260490,14180,14190,14210,14180,350
20230712,134200,381294960,14050,14110,14110,14050,500
20230712,134100,374264780,14200,14200,14200,14200,32
20230712,134000,373810380,14210,14210,14210,14210,0
20230712,133900,373810380,14210,14100,14210,14100,210
20230712,133800,370834570,14100,14100,14100,14100,8
20230712,133700,370721770,14100,14100,14100,14100,0
20230712,133600,370721770,14100,14100,14100,14100,0
20230712,133500,370721770,14100,14100,14100,14100,1
20230712,133400,370707670,14060,14120,14120,14060,1023
20230712,133300,356283850,14220,14120,14220,14120,31
20230712,133200,355843130,14100,14100,14100,14100,0
20230712,133100,355843130,14100,14220,14220,14100,51
20230712,133000,355118030,14110,14120,14120,14110,358
20230712,132900,350066640,14240,14240,14240,14240,10
20230712,132800,349924240,14240,14240,14240,14240,10
20230712,132700,349781840,14100,14100,14100,14100,67
20230712,132600,348837140,14100,14100,14100,14100,200
20230712,132500,346017140,14100,14100,14100,14100,629
20230712,132400,337148240,14010,14010,14010,14010,0
20230712,132300,337148240,14010,14010,14010,14010,0
20230712,132200,337148240,14010,14030,14210,14010,659
20230712,132100,327904850,14290,14300,14300,14290,13
20230712,132000,327718980,14340,14340,14340,14340,3
20230712,131900,327675960,14340,14010,14340,14000,106
20230712,131800,326185060,14000,14130,14130,14000,812
20230712,131700,314771930,14130,14140,14140,14130,810
20230712,131600,303322630,14410,14410,14410,14410,244
20230712,131500,299806590,14460,14090,14460,14000,800
20230712,131400,288417410,14100,14420,14420,14100,1546
20230712,131300,266466370,14460,14500,14500,14460,1000
20230712,131200,251993190,14460,14450,14500,14450,23
20230712,131100,251660590,14940,14960,14960,14940,87
20230712,131000,250359090,14960,14960,14960,14940,443
20230712,130900,243733410,14990,14990,14990,14990,0
20230712,130800,243733410,14990,14990,14990,14990,0
20230712,130700,243733410,14990,14990,14990,14990,98
20230712,130600,242264390,14990,14270,14990,14270,22
20230712,130500,241949010,15010,15010,15010,15010,2
20230712,130400,241918990,15040,15040,15040,15040,10
20230712,130300,241768590,14050,14050,14050,14050,0
20230712,130200,241768590,14050,14050,14050,14050,212
20230712,130100,238789990,15040,15040,15040,15040,1
20230712,130000,238774950,15050,14990,15050,14990,200
20230712,125900,235770000,15150,15150,15150,15150,0
20230712,125800,235770000,15150,15150,15150,15150,0
20230712,125700,235770000,15150,13090,15160,13090,107
20230712,125600,234358800,13090,15050,15050,13090,4200
20230712,125500,173787240,15050,15060,15060,15050,200
20230712,125400,170776230,15320,15070,15320,15050,975
20230712,125300,156078960,15070,15370,15370,15070,201
20230712,125200,153048240,15070,15320,15320,15070,500
20230712,125100,145461600,15390,15390,15390,15320,52
20230712,125000,144664810,15320,15330,15330,15320,1000
20230712,124900,129344790,15390,15350,15390,15320,101
20230712,124800,127797230,15390,15390,15390,15390,0
20230712,124700,127797230,15390,15390,15390,15390,50
20230712,124600,127027730,15390,15390,15390,15390,1
20230712,124500,127012340,15400,15400,15400,15400,0
20230712,124400,127012340,15400,15400,15400,15400,0
20230712,124300,127012340,15400,15400,15400,15400,20
20230712,124200,126704340,15400,15400,15400,15400,0
20230712,124100,126704340,15400,15400,15400,15400,0
20230712,124000,126704340,15400,15400,15400,15400,0
20230712,123900,126704340,15400,15400,15400,15400,0
20230712,123800,126704340,15400,15400,15400,15400,0
20230712,123700,126704340,15400,15400,15400,15400,0
20230712,123600,126704340,15400,15400,15400,15400,0
20230712,123500,126704340,15400,15400,15400,15400,0
20230712,123400,126704340,15400,15400,15400,15400,0
20230712,123300,126704340,15400,15400,15400,15400,0
20230712,123200,126704340,15400,15400,15400,15400,0
20230712,123100,126704340,15400,15400,15400,15400,0
20230712,123000,126704340,15400,15400,15400,15400,0
20230712,122900,126704340,15400,15400,15400,15400,0
20230712,122800,126704340,15400,15400,15400,15400,0
20230712,122700,126704340,15400,15400,15400,15400,0
20230712,122600,126704340,15400,15400,15400,15400,0
20230712,122500,126704340,15400,15400,15400,15400,23
20230712,122400,126350140,15400,15400,15400,15400,0
20230712,122300,126350140,15400,15400,15400,15400,0
20230712,122200,126350140,15400,15400,15400,15400,0
20230712,122100,126350140,15400,15400,15400,15400,0
20230712,122000,126350140,15400,15400,15400,15400,0
20230712,121900,126350140,15400,15400,15400,15400,2
20230712,121800,126319340,15400,15390,15400,15390,200
20230712,121700,123239420,15390,15390,15390,15390,0
20230712,121600,123239420,15390,15390,15390,15390,0
20230712,121500,123239420,15390,15390,15390,15390,37
20230712,121400,122669990,15390,15390,15390,15390,0
20230712,121300,122669990,15390,15390,15390,15390,0
20230712,121200,122669990,15390,15390,15390,15390,0
20230712,121100,122669990,15390,15390,15390,15390,0
20230712,121000,122669990,15390,15390,15390,15390,1
20230712,120900,122654600,15320,15360,15360,15320,820
20230712,120800,110091670,15390,15390,15390,15390,0
20230712,120700,110091670,15390,15390,15390,15390,0
20230712,120600,110091670,15390,15390,15390,15390,0
20230712,120500,110091670,15390,15390,15390,15390,0
20230712,120400,110091670,15390,15390,15390,15390,0
20230712,120300,110091670,15390,15390,15390,15390,4
20230712,120200,110030110,15400,15400,15400,15400,0
20230712,120100,110030110,15400,15400,15400,15400,0
20230712,120000,110030110,15400,15400,15400,15400,0
20230712,115900,110030110,15400,15400,15400,15400,0
20230712,115800,110030110,15400,15400,15400,15400,0
20230712,115700,110030110,15400,15400,15400,15400,0
20230712,115600,110030110,15400,15400,15400,15400,0
20230712,115500,110030110,15400,15400,15400,15400,0
20230712,115400,110030110,15400,15400,15400,15400,0
20230712,115300,110030110,15400,15400,15400,15400,0
20230712,115200,110030110,15400,15400,15400,15400,0
20230712,115100,110030110,15400,15400,15400,15400,0
20230712,115000,110030110,15400,15400,15400,15400,0
20230712,114900,110030110,15400,15320,15400,15320,535
20230712,114800,101833830,15400,15380,15400,15380,10
20230712,114700,101680010,15380,15380,15380,15380,1
20230712,114600,101664630,15320,15330,15330,15320,150
20230712,114500,99366530,15370,15370,15370,15370,1
20230712,114400,99351160,15320,15320,15320,15320,0
20230712,114300,99351160,15320,15320,15320,15320,0
20230712,114200,99351160,15320,15320,15320,15320,0
20230712,114100,99351160,15320,15320,15320,15320,0
20230712,114000,99351160,15320,15320,15320,15320,0
20230712,113900,99351160,15320,15320,15320,15320,0
20230712,113800,99351160,15320,15370,15370,15320,40
20230712,113700,98737360,15370,15370,15370,15370,0
20230712,113600,98737360,15370,15370,15370,15370,0
20230712,113500,98737360,15370,15370,15370,15370,0
20230712,113400,98737360,15370,15370,15370,15370,0
20230712,113300,98737360,15370,15370,15370,15370,0
20230712,113200,98737360,15370,15370,15370,15370,0
20230712,113100,98737360,15370,15370,15370,15370,0
20230712,113000,98737360,15370,15370,15370,15370,0
20230712,112900,98737360,15370,15370,15370,15370,0
20230712,112800,98737360,15370,15370,15370,15370,0
20230712,112700,98737360,15370,15360,15370,15360,150
20230712,112600,96432360,15360,15360,15360,15360,0
20230712,112500,96432360,15360,15360,15360,15360,5
20230712,112400,96355560,15360,15360,15360,15360,0
20230712,112300,96355560,15360,15360,15360,15360,4
20230712,112200,96294120,15360,15360,15360,15360,0
20230712,112100,96294120,15360,15360,15360,15360,0
20230712,112000,96294120,15360,15360,15360,15360,0
20230712,111900,96294120,15360,15360,15360,15360,0
20230712,111800,96294120,15360,15360,15360,15360,0
20230712,111700,96294120,15360,15350,15360,15350,300
20230712,111600,91686910,15320,15320,15320,15320,75
20230712,111500,90537910,15320,15320,15320,15320,200
20230712,111400,87473910,15320,15320,15320,15320,200
20230712,111300,84409910,15350,15350,15350,15350,0
20230712,111200,84409910,15350,15320,15350,15320,500
20230712,111100,76741780,15320,15320,15320,15320,5
20230712,111000,76665180,15320,15320,15320,15320,10
20230712,110900,76511980,15320,15320,15320,15320,0
20230712,110800,76511980,15320,15320,15320,15320,1
20230712,110700,76496660,15300,15300,15300,15300,0
20230712,110600,76496660,15300,15300,15300,15300,0
20230712,110500,76496660,15300,15300,15300,15300,0
20230712,110400,76496660,15300,15300,15300,15300,0
20230712,110300,76496660,15300,15300,15300,15300,1
20230712,110200,76481360,15320,15320,15320,15320,50
20230712,110100,75715360,15320,15320,15320,15320,100
20230712,110000,74183360,15300,15300,15300,15300,20
20230712,105900,73877360,15310,15310,15310,15310,0
20230712,105800,73877360,15310,15300,15310,15300,281
20230712,105700,69577060,15300,15300,15300,15300,0
20230712,105600,69577060,15300,15300,15300,15300,50
20230712,105500,68812060,15300,15300,15300,15300,0
20230712,105400,68812060,15300,15300,15300,15300,100
20230712,105300,67282060,15300,15300,15300,15300,100
20230712,105200,65752060,15300,15300,15300,15300,0
20230712,105100,65752060,15300,15300,15300,15300,0
20230712,105000,65752060,15300,15300,15300,15300,0
20230712,104900,65752060,15300,15300,15300,15300,70
20230712,104800,64681060,15300,15300,15300,15300,0
20230712,104700,64681060,15300,15300,15300,15300,0
20230712,104600,64681060,15300,15300,15300,15300,0
20230712,104500,64681060,15300,15300,15300,15300,0
20230712,104400,64681060,15300,15300,15300,15300,0
20230712,104300,64681060,15300,15300,15300,15300,0
20230712,104200,64681060,15300,15300,15300,15300,0
20230712,104100,64681060,15300,15300,15300,15300,0
20230712,104000,64681060,15300,15300,15300,15300,0
20230712,103900,64681060,15300,15300,15300,15300,0
20230712,103800,64681060,15300,15300,15300,15300,0
20230712,103700,64681060,15300,15300,15300,15300,0
20230712,103600,64681060,15300,15300,15300,15300,0
20230712,103500,64681060,15300,15300,15300,15300,0
20230712,103400,64681060,15300,15300,15300,15300,0
20230712,103300,64681060,15300,15300,15300,15300,0
20230712,103200,64681060,15300,15300,15300,15300,400
20230712,103100,58561060,15300,15300,15300,15300,100
20230712,103000,57031060,15300,15300,15300,15300,0
20230712,102900,57031060,15300,15300,15300,15300,0
20230712,102800,57031060,15300,15300,15300,15300,100
20230712,102700,55501060,15300,15300,15300,15300,150
20230712,102600,53206060,15320,15310,15320,15310,100
20230712,102500,51674640,15310,15300,15310,15300,100
20230712,102400,50144310,15320,15320,15320,15320,0
20230712,102300,50144310,15320,15320,15320,15320,0
20230712,102200,50144310,15320,15320,15320,15320,0
20230712,102100,50144310,15320,15320,15320,15320,0
20230712,102000,50144310,15320,15320,15320,15320,0
20230712,101900,50144310,15320,15320,15320,15320,0
20230712,101800,50144310,15320,15320,15320,15320,0
20230712,101700,50144310,15320,15320,15320,15320,0
20230712,101600,50144310,15320,15320,15320,15320,0
20230712,101500,50144310,15320,15320,15320,15320,0
20230712,101400,50144310,15320,15320,15320,15320,0
20230712,101300,50144310,15320,15320,15320,15320,0
20230712,101200,50144310,15320,15320,15320,15320,0
20230712,101100,50144310,15320,15320,15320,15320,0
20230712,101000,50144310,15320,15320,15320,15320,0
20230712,100900,50144310,15320,15320,15320,15320,0
20230712,100800,50144310,15320,15320,15320,15320,1
20230712,100700,50128990,15030,15030,15030,15030,0
20230712,100600,50128990,15030,15030,15030,15030,337
20230712,100500,45063880,15030,15030,15030,15030,0
20230712,100400,45063880,15030,15030,15030,15030,0
20230712,100300,45063880,15030,15030,15030,15030,11
20230712,100200,44898550,15030,15100,15100,15030,152
20230712,100100,42613580,15360,15360,15360,15360,0
20230712,100000,42613580,15360,15360,15360,15360,0
20230712,095900,42613580,15360,15360,15360,15360,0
20230712,095800,42613580,15360,15360,15360,15360,1
20230712,095700,42598220,15100,15100,15100,15100,1
20230712,095600,42583120,15380,15380,15380,15380,0
20230712,095500,42583120,15380,15380,15380,15380,0
20230712,095400,42583120,15380,15380,15380,15380,0
20230712,095300,42583120,15380,15380,15380,15380,0
20230712,095200,42583120,15380,15380,15380,15380,0
20230712,095100,42583120,15380,15380,15380,15380,0
20230712,095000,42583120,15380,15380,15380,15380,0
20230712,094900,42583120,15380,15380,15380,15380,0
20230712,094800,42583120,15380,15380,15380,15380,0
20230712,094700,42583120,15380,15380,15380,15380,0
20230712,094600,42583120,15380,15380,15380,15380,0
20230712,094500,42583120,15380,15380,15380,15380,0
20230712,094400,42583120,15380,15380,15380,15380,0
20230712,094300,42583120,15380,15380,15380,15380,1
20230712,094200,42567740,15010,15010,15010,15010,0
20230712,094100,42567740,15010,15290,15300,15010,1500
20230712,094000,19990340,15290,15290,15290,15290,0
20230712,093900,19990340,15290,15290,15290,15290,0
20230712,093800,19990340,15290,15290,15290,15290,0
20230712,093700,19990340,15290,15290,15290,15290,0
20230712,093600,19990340,15290,15290,15290,15290,0
20230712,093500,19990340,15290,15280,15290,15280,26
20230712,093400,19592910,15280,15280,15280,15280,0
20230712,093300,19592910,15280,15280,15280,15280,0
20230712,093200,19592910,15280,15280,15280,15280,0
20230712,093100,19592910,15280,15280,15280,15280,21
20230712,093000,19272030,15280,15280,15280,15280,20
20230712,092900,18966430,15000,15000,15000,15000,0
20230712,092800,18966430,15000,15000,15000,15000,100
20230712,092700,17466430,15290,15280,15290,15280,5
20230712,092600,17390000,15290,15290,15290,15290,0
20230712,092500,17390000,15290,15290,15290,15290,0
20230712,092400,17390000,15290,15290,15290,15290,0
20230712,092300,17390000,15290,15290,15290,15290,35
20230712,092200,16854850,15290,15290,15290,15290,0
20230712,092100,16854850,15290,15290,15290,15290,100
20230712,092000,15325850,15290,15290,15290,15290,0
20230712,091900,15325850,15290,15290,15290,15290,50
20230712,091800,14561350,15290,15290,15290,15290,0
20230712,091700,14561350,15290,15290,15290,15290,0
20230712,091600,14561350,15290,15290,15290,15290,0
20230712,091500,14561350,15290,15290,15290,15290,0
20230712,091400,14561350,15290,15290,15290,15290,142
20230712,091300,12390170,15290,15290,15290,15290,68
20230712,091200,11350450,15000,15010,15010,15000,534
20230712,091100,3339870,15300,15300,15300,15300,3
20230712,091000,3293970,15300,15300,15300,15300,0
20230712,090900,3293970,15300,15300,15300,15300,0
20230712,090800,3293970,15300,15300,15300,15300,10
20230712,090700,3140970,15390,15390,15390,15390,0
20230712,090600,3140970,15390,15390,15390,15390,0
20230712,090500,3140970,15390,15390,15390,15390,0
20230712,090400,3140970,15390,15390,15390,15390,30
20230712,090300,2679270,15400,15400,15400,15400,0
20230712,090200,2679270,15400,15390,15400,15390,22
20230712,090100,2340680,15400,15390,15400,15390,51
20230712,090000,1555480,15400,14940,15400,14940,104