KissMeData/217880/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,202700,769960010,12990,12990,12990,12990,308
20230713,202600,769960010,12990,12990,12990,12990,0
20230713,202500,769960010,12990,12990,12990,12990,0
20230713,202400,769960010,12990,12990,12990,12990,0
20230713,202300,769960010,12990,12990,12990,12990,0
20230713,202200,769960010,12990,12990,12990,12990,0
20230713,202100,769960010,12990,12990,12990,12990,0
20230713,202000,769960010,12990,12990,12990,12990,0
20230713,201900,769960010,12990,12990,12990,12990,0
20230713,201800,769960010,12990,12990,12990,12990,0
20230713,201700,769960010,12990,12990,12990,12990,0
20230713,201600,769960010,12990,12990,12990,12990,0
20230713,201500,769960010,12990,12990,12990,12990,0
20230713,201400,769960010,12990,12990,12990,12990,0
20230713,201300,769960010,12990,12990,12990,12990,0
20230713,201200,769960010,12990,12990,12990,12990,0
20230713,201100,769960010,12990,12990,12990,12990,0
20230713,201000,769960010,12990,12990,12990,12990,0
20230713,200900,769960010,12990,12990,12990,12990,0
20230713,200800,769960010,12990,12990,12990,12990,0
20230713,200700,769960010,12990,12990,12990,12990,0
20230713,200600,769960010,12990,12990,12990,12990,0
20230713,200500,769960010,12990,12990,12990,12990,0
20230713,200400,769960010,12990,12990,12990,12990,0
20230713,200300,769960010,12990,12990,12990,12990,0
20230713,200200,769960010,12990,12990,12990,12990,0
20230713,200100,769960010,12990,12990,12990,12990,0
20230713,200000,769960010,12990,12990,12990,12990,0
20230713,195900,769960010,12990,12990,12990,12990,0
20230713,195800,769960010,12990,12990,12990,12990,0
20230713,195700,769960010,12990,12990,12990,12990,308
20230713,195600,769960010,12990,12990,12990,12990,0
20230713,195500,769960010,12990,12990,12990,12990,0
20230713,195400,769960010,12990,12990,12990,12990,0
20230713,195300,769960010,12990,12990,12990,12990,0
20230713,195200,769960010,12990,12990,12990,12990,0
20230713,195100,769960010,12990,12990,12990,12990,0
20230713,195000,769960010,12990,12990,12990,12990,0
20230713,194900,769960010,12990,12990,12990,12990,0
20230713,194800,769960010,12990,12990,12990,12990,0
20230713,194700,769960010,12990,12990,12990,12990,0
20230713,194600,769960010,12990,12990,12990,12990,0
20230713,194500,769960010,12990,12990,12990,12990,0
20230713,194400,769960010,12990,12990,12990,12990,0
20230713,194300,769960010,12990,12990,12990,12990,0
20230713,194200,769960010,12990,12990,12990,12990,0
20230713,194100,769960010,12990,12990,12990,12990,0
20230713,194000,769960010,12990,12990,12990,12990,0
20230713,193900,769960010,12990,12990,12990,12990,0
20230713,193800,769960010,12990,12990,12990,12990,0
20230713,193700,769960010,12990,12990,12990,12990,0
20230713,193600,769960010,12990,12990,12990,12990,0
20230713,193500,769960010,12990,12990,12990,12990,0
20230713,193400,769960010,12990,12990,12990,12990,0
20230713,193300,769960010,12990,12990,12990,12990,0
20230713,193200,769960010,12990,12990,12990,12990,0
20230713,193100,769960010,12990,12990,12990,12990,0
20230713,193000,769960010,12990,12990,12990,12990,0
20230713,192900,769960010,12990,12990,12990,12990,0
20230713,192800,769960010,12990,12990,12990,12990,0
20230713,192700,769960010,12990,12990,12990,12990,308
20230713,192600,769960010,12990,12990,12990,12990,0
20230713,192500,769960010,12990,12990,12990,12990,0
20230713,192400,769960010,12990,12990,12990,12990,0
20230713,192300,769960010,12990,12990,12990,12990,0
20230713,192200,769960010,12990,12990,12990,12990,0
20230713,192100,769960010,12990,12990,12990,12990,0
20230713,192000,769960010,12990,12990,12990,12990,0
20230713,191900,769960010,12990,12990,12990,12990,0
20230713,191800,769960010,12990,12990,12990,12990,0
20230713,191700,769960010,12990,12990,12990,12990,0
20230713,191600,769960010,12990,12990,12990,12990,0
20230713,191500,769960010,12990,12990,12990,12990,0
20230713,191400,769960010,12990,12990,12990,12990,0
20230713,191300,769960010,12990,12990,12990,12990,0
20230713,191200,769960010,12990,12990,12990,12990,0
20230713,191100,769960010,12990,12990,12990,12990,0
20230713,191000,769960010,12990,12990,12990,12990,0
20230713,190900,769960010,12990,12990,12990,12990,0
20230713,190800,769960010,12990,12990,12990,12990,0
20230713,190700,769960010,12990,12990,12990,12990,0
20230713,190600,769960010,12990,12990,12990,12990,0
20230713,190500,769960010,12990,12990,12990,12990,0
20230713,190400,769960010,12990,12990,12990,12990,0
20230713,190300,769960010,12990,12990,12990,12990,0
20230713,190200,769960010,12990,12990,12990,12990,0
20230713,190100,769960010,12990,12990,12990,12990,0
20230713,190000,769960010,12990,12990,12990,12990,0
20230713,185900,769960010,12990,12990,12990,12990,0
20230713,185800,769960010,12990,12990,12990,12990,0
20230713,185700,769960010,12990,12990,12990,12990,308
20230713,185600,769960010,12990,12990,12990,12990,0
20230713,185500,769960010,12990,12990,12990,12990,0
20230713,185400,769960010,12990,12990,12990,12990,0
20230713,185300,769960010,12990,12990,12990,12990,0
20230713,185200,769960010,12990,12990,12990,12990,0
20230713,185100,769960010,12990,12990,12990,12990,0
20230713,185000,769960010,12990,12990,12990,12990,0
20230713,184900,769960010,12990,12990,12990,12990,0
20230713,184800,769960010,12990,12990,12990,12990,0
20230713,184700,769960010,12990,12990,12990,12990,0
20230713,184600,769960010,12990,12990,12990,12990,0
20230713,184500,769960010,12990,12990,12990,12990,0
20230713,184400,769960010,12990,12990,12990,12990,0
20230713,184300,769960010,12990,12990,12990,12990,0
20230713,184200,769960010,12990,12990,12990,12990,0
20230713,184100,769960010,12990,12990,12990,12990,0
20230713,184000,769960010,12990,12990,12990,12990,0
20230713,183900,769960010,12990,12990,12990,12990,0
20230713,183800,769960010,12990,12990,12990,12990,0
20230713,183700,769960010,12990,12990,12990,12990,0
20230713,183600,769960010,12990,12990,12990,12990,0
20230713,183500,769960010,12990,12990,12990,12990,0
20230713,183400,769960010,12990,12990,12990,12990,0
20230713,183300,769960010,12990,12990,12990,12990,0
20230713,183200,769960010,12990,12990,12990,12990,0
20230713,183100,769960010,12990,12990,12990,12990,0
20230713,183000,769960010,12990,12990,12990,12990,0
20230713,182900,769960010,12990,12990,12990,12990,0
20230713,182800,769960010,12990,12990,12990,12990,0
20230713,182700,769960010,12990,12990,12990,12990,308
20230713,182600,769960010,12990,12990,12990,12990,0
20230713,182500,769960010,12990,12990,12990,12990,0
20230713,182400,769960010,12990,12990,12990,12990,0
20230713,182300,769960010,12990,12990,12990,12990,0
20230713,182200,769960010,12990,12990,12990,12990,0
20230713,182100,769960010,12990,12990,12990,12990,0
20230713,182000,769960010,12990,12990,12990,12990,0
20230713,181900,769960010,12990,12990,12990,12990,0
20230713,181800,769960010,12990,12990,12990,12990,0
20230713,181700,769960010,12990,12990,12990,12990,0
20230713,181600,769960010,12990,12990,12990,12990,0
20230713,181500,769960010,12990,12990,12990,12990,0
20230713,181400,769960010,12990,12990,12990,12990,0
20230713,181300,769960010,12990,12990,12990,12990,0
20230713,181200,769960010,12990,12990,12990,12990,0
20230713,181100,769960010,12990,12990,12990,12990,0
20230713,181000,769960010,12990,12990,12990,12990,0
20230713,180900,769960010,12990,12990,12990,12990,0
20230713,180800,769960010,12990,12990,12990,12990,0
20230713,180700,769960010,12990,12990,12990,12990,0
20230713,180600,769960010,12990,12990,12990,12990,0
20230713,180500,769960010,12990,12990,12990,12990,0
20230713,180400,769960010,12990,12990,12990,12990,0
20230713,180300,769960010,12990,12990,12990,12990,0
20230713,180200,769960010,12990,12990,12990,12990,0
20230713,180100,769960010,12990,12990,12990,12990,0
20230713,180000,769960010,12990,12990,12990,12990,0
20230713,175900,769960010,12990,12990,12990,12990,0
20230713,175800,769960010,12990,12990,12990,12990,0
20230713,175700,769960010,12990,12990,12990,12990,308
20230713,175600,769960010,12990,12990,12990,12990,0
20230713,175500,769960010,12990,12990,12990,12990,0
20230713,175400,769960010,12990,12990,12990,12990,0
20230713,175300,769960010,12990,12990,12990,12990,0
20230713,175200,769960010,12990,12990,12990,12990,0
20230713,175100,769960010,12990,12990,12990,12990,0
20230713,175000,769960010,12990,12990,12990,12990,0
20230713,174900,769960010,12990,12990,12990,12990,0
20230713,174800,769960010,12990,12990,12990,12990,0
20230713,174700,769960010,12990,12990,12990,12990,0
20230713,174600,769960010,12990,12990,12990,12990,0
20230713,174500,769960010,12990,12990,12990,12990,0
20230713,174400,769960010,12990,12990,12990,12990,0
20230713,174300,769960010,12990,12990,12990,12990,0
20230713,174200,769960010,12990,12990,12990,12990,0
20230713,174100,769960010,12990,12990,12990,12990,0
20230713,174000,769960010,12990,12990,12990,12990,0
20230713,173900,769960010,12990,12990,12990,12990,0
20230713,173800,769960010,12990,12990,12990,12990,0
20230713,173700,769960010,12990,12990,12990,12990,0
20230713,173600,769960010,12990,12990,12990,12990,0
20230713,173500,769960010,12990,12990,12990,12990,0
20230713,173400,769960010,12990,12990,12990,12990,0
20230713,173300,769960010,12990,12990,12990,12990,0
20230713,173200,769960010,12990,12990,12990,12990,0
20230713,173100,769960010,12990,12990,12990,12990,0
20230713,173000,769960010,12990,12990,12990,12990,0
20230713,172900,769960010,12990,12990,12990,12990,0
20230713,172800,769960010,12990,12990,12990,12990,0
20230713,172700,769960010,12990,12990,12990,12990,308
20230713,172600,769960010,12990,12990,12990,12990,0
20230713,172500,769960010,12990,12990,12990,12990,0
20230713,172400,769960010,12990,12990,12990,12990,0
20230713,172300,769960010,12990,12990,12990,12990,0
20230713,172200,769960010,12990,12990,12990,12990,0
20230713,172100,769960010,12990,12990,12990,12990,0
20230713,172000,769960010,12990,12990,12990,12990,0
20230713,171900,769960010,12990,12990,12990,12990,0
20230713,171800,769960010,12990,12990,12990,12990,0
20230713,171700,769960010,12990,12990,12990,12990,0
20230713,171600,769960010,12990,12990,12990,12990,0
20230713,171500,769960010,12990,12990,12990,12990,0
20230713,171400,769960010,12990,12990,12990,12990,0
20230713,171300,769960010,12990,12990,12990,12990,0
20230713,171200,769960010,12990,12990,12990,12990,0
20230713,171100,769960010,12990,12990,12990,12990,0
20230713,171000,769960010,12990,12990,12990,12990,0
20230713,170900,769960010,12990,12990,12990,12990,0
20230713,170800,769960010,12990,12990,12990,12990,0
20230713,170700,769960010,12990,12990,12990,12990,0
20230713,170600,769960010,12990,12990,12990,12990,0
20230713,170500,769960010,12990,12990,12990,12990,0
20230713,170400,769960010,12990,12990,12990,12990,0
20230713,170300,769960010,12990,12990,12990,12990,0
20230713,170200,769960010,12990,12990,12990,12990,0
20230713,170100,769960010,12990,12990,12990,12990,0
20230713,170000,769960010,12990,12990,12990,12990,0
20230713,165900,769960010,12990,12990,12990,12990,0
20230713,165800,769960010,12990,12990,12990,12990,0
20230713,165700,769960010,12990,12990,12990,12990,308
20230713,165600,769960010,12990,12990,12990,12990,0
20230713,165500,769960010,12990,12990,12990,12990,0
20230713,165400,769960010,12990,12990,12990,12990,0
20230713,165300,769960010,12990,12990,12990,12990,0
20230713,165200,769960010,12990,12990,12990,12990,0
20230713,165100,769960010,12990,12990,12990,12990,0
20230713,165000,769960010,12990,12990,12990,12990,0
20230713,164900,769960010,12990,12990,12990,12990,0
20230713,164800,769960010,12990,12990,12990,12990,0
20230713,164700,769960010,12990,12990,12990,12990,0
20230713,164600,769960010,12990,12990,12990,12990,0
20230713,164500,769960010,12990,12990,12990,12990,0
20230713,164400,769960010,12990,12990,12990,12990,0
20230713,164300,769960010,12990,12990,12990,12990,0
20230713,164200,769960010,12990,12990,12990,12990,0
20230713,164100,769960010,12990,12990,12990,12990,0
20230713,164000,769960010,12990,12990,12990,12990,0
20230713,163900,769960010,12990,12990,12990,12990,0
20230713,163800,769960010,12990,12990,12990,12990,0
20230713,163700,769960010,12990,12990,12990,12990,0
20230713,163600,769960010,12990,12990,12990,12990,0
20230713,163500,769960010,12990,12990,12990,12990,0
20230713,163400,769960010,12990,12990,12990,12990,0
20230713,163300,769960010,12990,12990,12990,12990,0
20230713,163200,769960010,12990,12990,12990,12990,0
20230713,163100,769960010,12990,12990,12990,12990,0
20230713,163000,769960010,12990,12990,12990,12990,0
20230713,162900,769960010,12990,12990,12990,12990,0
20230713,162800,769960010,12990,12990,12990,12990,0
20230713,162700,769960010,12990,12990,12990,12990,308
20230713,162600,769960010,12990,12990,12990,12990,0
20230713,162500,769960010,12990,12990,12990,12990,0
20230713,162400,769960010,12990,12990,12990,12990,0
20230713,162300,769960010,12990,12990,12990,12990,0
20230713,162200,769960010,12990,12990,12990,12990,0
20230713,162100,769960010,12990,12990,12990,12990,0
20230713,162000,769960010,12990,12990,12990,12990,0
20230713,161900,769960010,12990,12990,12990,12990,0
20230713,161800,769960010,12990,12990,12990,12990,0
20230713,161700,769960010,12990,12990,12990,12990,0
20230713,161600,769960010,12990,12990,12990,12990,0
20230713,161500,769960010,12990,12990,12990,12990,0
20230713,161400,769960010,12990,12990,12990,12990,0
20230713,161300,769960010,12990,12990,12990,12990,0
20230713,161200,769960010,12990,12990,12990,12990,0
20230713,161100,769960010,12990,12990,12990,12990,0
20230713,161000,769960010,12990,12990,12990,12990,0
20230713,160900,769960010,12990,12990,12990,12990,0
20230713,160800,769960010,12990,12990,12990,12990,0
20230713,160700,769960010,12990,12990,12990,12990,0
20230713,160600,769960010,12990,12990,12990,12990,0
20230713,160500,769960010,12990,12990,12990,12990,0
20230713,160400,769960010,12990,12990,12990,12990,0
20230713,160300,769960010,12990,12990,12990,12990,0
20230713,160200,769960010,12990,12990,12990,12990,0
20230713,160100,769960010,12990,12990,12990,12990,0
20230713,160000,769960010,12990,12990,12990,12990,0
20230713,155900,769960010,12990,12990,12990,12990,0
20230713,155800,769960010,12990,12990,12990,12990,0
20230713,155700,769960010,12990,12990,12990,12990,308
20230713,155600,769960010,12990,12990,12990,12990,0
20230713,155500,769960010,12990,12990,12990,12990,0
20230713,155400,769960010,12990,12990,12990,12990,0
20230713,155300,769960010,12990,12990,12990,12990,0
20230713,155200,769960010,12990,12990,12990,12990,0
20230713,155100,769960010,12990,12990,12990,12990,0
20230713,155000,769960010,12990,12990,12990,12990,0
20230713,154900,769960010,12990,12990,12990,12990,0
20230713,154800,769960010,12990,12990,12990,12990,0
20230713,154700,769960010,12990,12990,12990,12990,0
20230713,154600,769960010,12990,12990,12990,12990,0
20230713,154500,769960010,12990,12990,12990,12990,0
20230713,154400,769960010,12990,12990,12990,12990,0
20230713,154300,769960010,12990,12990,12990,12990,0
20230713,154200,769960010,12990,12990,12990,12990,0
20230713,154100,769960010,12990,12990,12990,12990,0
20230713,154000,769960010,12990,12990,12990,12990,0
20230713,153900,769960010,12990,12990,12990,12990,0
20230713,153800,769960010,12990,12990,12990,12990,0
20230713,153700,769960010,12990,12990,12990,12990,0
20230713,153600,769960010,12990,12990,12990,12990,0
20230713,153500,769960010,12990,12990,12990,12990,0
20230713,153400,769960010,12990,12990,12990,12990,0
20230713,153300,769960010,12990,12990,12990,12990,0
20230713,153200,769960010,12990,12990,12990,12990,0
20230713,153100,769960010,12990,12990,12990,12990,0
20230713,153000,769960010,12990,12990,12990,12990,308
20230713,152900,765959090,12970,12970,12970,12970,0
20230713,152800,765959090,12970,12970,12970,12970,0
20230713,152700,765959090,12970,12970,12970,12970,0
20230713,152600,765959090,12970,12970,12970,12970,0
20230713,152500,765959090,12970,12970,12970,12970,0
20230713,152400,765959090,12970,12970,12970,12970,0
20230713,152300,765959090,12970,12970,12970,12970,0
20230713,152200,765959090,12970,12970,12970,12970,0
20230713,152100,765959090,12970,12970,12970,12970,0
20230713,152000,765959090,12970,12970,12970,12970,0
20230713,151900,765959090,12970,12970,12990,12960,35
20230713,151800,765504550,12980,12990,12990,12980,40
20230713,151700,764984960,12990,12990,12990,12990,0
20230713,151600,764984960,12990,12990,12990,12990,0
20230713,151500,764984960,12990,12990,12990,12990,0
20230713,151400,764984960,12990,12990,12990,12990,0
20230713,151300,764984960,12990,12990,12990,12990,10
20230713,151200,764855060,12990,12990,12990,12990,1
20230713,151100,764842070,12990,12990,12990,12990,5
20230713,151000,764777120,12990,12990,12990,12990,0
20230713,150900,764777120,12990,12990,12990,12990,0
20230713,150800,764777120,12990,12990,12990,12990,0
20230713,150700,764777120,12990,12990,12990,12990,1
20230713,150600,764764130,12990,12990,12990,12990,0
20230713,150500,764764130,12990,12990,12990,12990,1
20230713,150400,764751140,12990,12990,12990,12990,0
20230713,150300,764751140,12990,12990,12990,12990,2
20230713,150200,764725160,12990,12990,12990,12990,0
20230713,150100,764725160,12990,12990,12990,12990,0
20230713,150000,764725160,12990,12990,12990,12990,0
20230713,145900,764725160,12990,12990,12990,12990,165
20230713,145800,762581810,12990,12990,12990,12990,0
20230713,145700,762581810,12990,12930,12990,12930,500
20230713,145600,756106580,12930,12930,12930,12930,0
20230713,145500,756106580,12930,12940,12940,12930,403
20230713,145400,750891790,12940,12940,12940,12940,100
20230713,145300,749597790,12940,12940,12940,12940,0
20230713,145200,749597790,12940,12940,12940,12940,0
20230713,145100,749597790,12940,12940,12940,12940,595
20230713,145000,741898490,12940,12930,12940,12930,386
20230713,144900,736905000,12850,12850,12850,12850,0
20230713,144800,736905000,12850,12910,12910,12850,66
20230713,144700,736055950,12900,12920,12920,12900,540
20230713,144600,729089150,12930,12930,12930,12930,0
20230713,144500,729089150,12930,12930,12930,12930,11
20230713,144400,728946920,12930,12930,12930,12930,0
20230713,144300,728946920,12930,12930,12930,12930,11
20230713,144200,728804690,12930,12930,12930,12930,0
20230713,144100,728804690,12930,12930,12930,12930,0
20230713,144000,728804690,12930,12930,12930,12930,0
20230713,143900,728804690,12930,12930,12930,12930,0
20230713,143800,728804690,12930,12940,12940,12930,73
20230713,143700,727860500,12940,12940,12940,12940,0
20230713,143600,727860500,12940,12940,12940,12940,22
20230713,143500,727575820,12940,12940,12940,12940,0
20230713,143400,727575820,12940,12940,12940,12940,0
20230713,143300,727575820,12940,12940,12940,12940,0
20230713,143200,727575820,12940,12920,12940,12920,587
20230713,143100,719980340,12920,12920,12920,12920,22
20230713,143000,719696100,12900,12900,12900,12900,0
20230713,142900,719696100,12900,12900,12900,12900,0
20230713,142800,719696100,12900,12900,12900,12900,128
20230713,142700,718044900,12900,12900,12900,12850,629
20230713,142600,709932930,12900,12910,12910,12900,286
20230713,142500,706242530,12920,12920,12920,12920,10
20230713,142400,706113330,12920,12920,12920,12920,10
20230713,142300,705984130,12920,12920,12920,12920,22
20230713,142200,705699890,12920,12920,12920,12920,0
20230713,142100,705699890,12920,12920,12920,12920,11
20230713,142000,705557770,12920,12920,12920,12920,0
20230713,141900,705557770,12920,12920,12920,12920,110
20230713,141800,704136570,12930,12930,12930,12930,12
20230713,141700,703981410,12930,12930,12930,12930,4
20230713,141600,703929690,12930,12930,12930,12930,11
20230713,141500,703787460,12920,12920,12920,12920,8
20230713,141400,703684100,12930,12930,12930,12930,11
20230713,141300,703541870,12930,12930,12930,12930,2
20230713,141200,703516010,12930,12930,12930,12930,122
20230713,141100,701938550,12930,12930,12930,12930,0
20230713,141000,701938550,12930,12930,12930,12930,0
20230713,140900,701938550,12930,12930,12930,12930,121
20230713,140800,700374020,12930,12930,12930,12930,0
20230713,140700,700374020,12930,12930,12930,12930,11
20230713,140600,700231790,12900,12900,12900,12900,0
20230713,140500,700231790,12900,12900,12900,12900,0
20230713,140400,700231790,12900,12900,12900,12900,10
20230713,140300,700102790,12860,12860,12860,12860,0
20230713,140200,700102790,12860,12900,12900,12860,26
20230713,140100,699768000,12900,12900,12900,12900,1
20230713,140000,699755100,12890,12920,12920,12890,3
20230713,135900,699716380,12930,12930,12930,12930,1
20230713,135800,699703450,12940,12960,12970,12940,540
20230713,135700,692711350,12960,12960,12960,12960,0
20230713,135600,692711350,12960,12990,12990,12960,12
20230713,135500,692555770,12990,12990,12990,12990,0
20230713,135400,692555770,12990,12990,12990,12990,0
20230713,135300,692555770,12990,12990,12990,12990,300
20230713,135200,688658770,12990,12940,12990,12940,160
20230713,135100,686588320,12940,12940,12940,12940,301
20230713,135000,682693380,12940,12940,12940,12940,44
20230713,134900,682124020,12940,12950,12950,12940,120
20230713,134800,680570220,12990,12990,12990,12990,0
20230713,134700,680570220,12990,12990,12990,12990,0
20230713,134600,680570220,12990,12990,12990,12990,10
20230713,134500,680440320,12930,12930,12930,12930,159
20230713,134400,678384450,12930,12930,12930,12930,0
20230713,134300,678384450,12930,12920,12930,12920,19
20230713,134200,678138850,12920,12920,12920,12920,0
20230713,134100,678138850,12920,12920,12920,12920,9
20230713,134000,678022570,12930,12930,12930,12930,33
20230713,133900,677595880,12920,12920,12920,12920,5
20230713,133800,677531280,12930,12930,12930,12930,796
20230713,133700,667239000,12990,12990,12990,12990,0
20230713,133600,667239000,12990,12990,12990,12990,0
20230713,133500,667239000,12990,12990,12990,12990,0
20230713,133400,667239000,12990,12990,12990,12990,0
20230713,133300,667239000,12990,12990,12990,12990,0
20230713,133200,667239000,12990,12990,12990,12990,0
20230713,133100,667239000,12990,12900,12990,12900,6
20230713,133000,667161510,12900,12900,12900,12900,0
20230713,132900,667161510,12900,12900,12900,12900,97
20230713,132800,665910210,12920,12920,12920,12920,0
20230713,132700,665910210,12920,12970,12970,12920,6
20230713,132600,665832460,12970,12970,12970,12970,0
20230713,132500,665832460,12970,12980,12980,12970,38
20230713,132400,665339300,12970,12970,12970,12970,200
20230713,132300,662745300,12970,12970,12970,12970,100
20230713,132200,661448300,12980,12980,12980,12980,11
20230713,132100,661305520,12980,12980,12980,12980,0
20230713,132000,661305520,12980,12980,12980,12980,0
20230713,131900,661305520,12980,12980,12980,12980,0
20230713,131800,661305520,12980,12980,12980,12980,0
20230713,131700,661305520,12980,12980,12980,12980,0
20230713,131600,661305520,12980,12930,12980,12930,291
20230713,131500,657542640,12930,12970,12970,12930,60
20230713,131400,656766540,13000,13000,13000,13000,0
20230713,131300,656766540,13000,13000,13000,13000,122
20230713,131200,655180540,13000,13000,13000,13000,600
20230713,131100,647380540,13000,12970,13000,12970,111
20230713,131000,645938840,12950,12950,12950,12950,224
20230713,130900,643038040,12950,12940,12950,12940,170
20230713,130800,640836630,12940,12940,12940,12940,1
20230713,130700,640823690,12910,12910,12910,12910,10
20230713,130600,640694590,12950,12950,12950,12950,0
20230713,130500,640694590,12950,12950,12950,12950,0
20230713,130400,640694590,12950,12910,12950,12840,444
20230713,130300,634962440,12940,12940,12940,12940,2
20230713,130200,634936560,12940,12940,12940,12940,0
20230713,130100,634936560,12940,12870,12940,12870,29
20230713,130000,634563260,12870,12870,12870,12870,13
20230713,125900,634395950,12870,12830,12870,12830,30
20230713,125800,634010970,12870,12870,12870,12870,102
20230713,125700,632698230,12870,12860,12870,12860,36
20230713,125600,632235260,12860,12860,12860,12860,7
20230713,125500,632145240,12870,12870,12870,12870,0
20230713,125400,632145240,12870,12850,12870,12850,58
20230713,125300,631398860,12850,12850,12850,12850,1
20230713,125200,631386010,12780,12680,12780,12680,165
20230713,125100,629291100,12680,12630,12680,12630,2
20230713,125000,629265790,12630,12620,12630,12620,236
20230713,124900,626287460,12620,12620,12620,12620,20
20230713,124800,626035060,12620,12490,12620,12490,512
20230713,124700,619581370,12490,12490,12490,12490,0
20230713,124600,619581370,12490,12490,12490,12490,3
20230713,124500,619543900,12490,12350,12490,12350,130
20230713,124400,617935260,12350,12340,12350,12340,160
20230713,124300,615960150,12340,12340,12340,12340,11
20230713,124200,615824410,12320,12340,12340,12320,11
20230713,124100,615688870,12310,12310,12310,12310,0
20230713,124000,615688870,12310,12310,12310,12310,0
20230713,123900,615688870,12310,12320,12320,12310,500
20230713,123800,609533720,12310,12310,12310,12310,154
20230713,123700,607637980,12310,12310,12310,12310,0
20230713,123600,607637980,12310,12320,12320,12310,92
20230713,123500,606505360,12330,12330,12330,12330,0
20230713,123400,606505360,12330,12330,12330,12330,0
20230713,123300,606505360,12330,12330,12330,12330,1
20230713,123200,606493030,12300,12300,12300,12300,0
20230713,123100,606493030,12300,12300,12300,12300,7
20230713,123000,606406930,12300,12300,12300,12300,0
20230713,122900,606406930,12300,12300,12300,12300,10
20230713,122800,606283930,12300,12300,12300,12300,0
20230713,122700,606283930,12300,12300,12300,12300,32
20230713,122600,605890330,12300,12300,12300,12300,22
20230713,122500,605619730,12340,12340,12340,12340,0
20230713,122400,605619730,12340,12340,12340,12340,1
20230713,122300,605607390,12300,12310,12310,12300,32
20230713,122200,605213570,12340,12300,12340,12300,23
20230713,122100,604930510,12300,12290,12300,12290,6
20230713,122000,604856760,12320,12320,12320,12320,0
20230713,121900,604856760,12320,12320,12320,12320,0
20230713,121800,604856760,12320,12320,12320,12320,0
20230713,121700,604856760,12320,12320,12320,12320,1
20230713,121600,604844440,12330,12330,12330,12330,0
20230713,121500,604844440,12330,12330,12330,12330,0
20230713,121400,604844440,12330,12000,12330,12000,389
20230713,121300,600176110,12000,12000,12000,12000,0
20230713,121200,600176110,12000,12000,12000,12000,0
20230713,121100,600176110,12000,12000,12000,12000,22
20230713,121000,599912110,12000,12000,12000,12000,0
20230713,120900,599912110,12000,12000,12000,12000,11
20230713,120800,599780110,12000,12000,12000,12000,55
20230713,120700,599120110,12000,12000,12000,12000,11
20230713,120600,598988110,12000,12000,12000,12000,20
20230713,120500,598748110,12000,12000,12000,12000,215
20230713,120400,596168110,12000,12000,12000,12000,237
20230713,120300,593324110,12000,12000,12000,12000,21
20230713,120200,593072110,12000,12000,12000,12000,130
20230713,120100,591512110,12000,12000,12000,12000,439
20230713,120000,586244110,12000,12000,12000,12000,931
20230713,115900,575072110,11990,11990,11990,11990,5
20230713,115800,575012160,11990,11990,11990,11990,2
20230713,115700,574988180,11800,11990,11990,11800,6
20230713,115600,574916430,11770,11770,11770,11770,10
20230713,115500,574798730,11990,11990,11990,11990,0
20230713,115400,574798730,11990,11990,11990,11990,5
20230713,115300,574738780,11990,11990,11990,11990,0
20230713,115200,574738780,11990,11990,11990,11990,100
20230713,115100,573539780,11990,11990,11990,11990,0
20230713,115000,573539780,11990,11990,11990,11990,0
20230713,114900,573539780,11990,11990,11990,11990,0
20230713,114800,573539780,11990,11990,11990,11990,0
20230713,114700,573539780,11990,11980,11990,11980,40
20230713,114600,573060550,11700,11700,11700,11700,0
20230713,114500,573060550,11700,11700,11700,11700,0
20230713,114400,573060550,11700,11780,11780,11700,506
20230713,114300,567130880,12000,12000,12000,12000,10
20230713,114200,567010880,12000,12000,12000,12000,17
20230713,114100,566806880,12000,12000,12000,12000,50
20230713,114000,566206880,12000,11990,12000,11990,63
20230713,113900,565451310,11990,11990,11990,11990,0
20230713,113800,565451310,11990,11990,11990,11990,164
20230713,113700,563484950,11990,11990,11990,11990,24
20230713,113600,563197190,11990,11980,11990,11980,8
20230713,113500,563101320,11990,11980,11990,11980,31
20230713,113400,562729830,11720,11900,11900,11720,74
20230713,113300,561859520,11910,11910,11910,11910,2
20230713,113200,561835700,11930,11950,11950,11930,174
20230713,113100,559759220,11930,11930,11930,11930,0
20230713,113000,559759220,11930,11930,11930,11930,0
20230713,112900,559759220,11930,11990,11990,11930,5
20230713,112800,559699510,12000,12000,12000,12000,1
20230713,112700,559687510,12000,12000,12000,12000,22
20230713,112600,559423510,12000,12000,12000,12000,115
20230713,112500,558043510,12000,11980,12000,11980,830
20230713,112400,548083590,11980,11980,11980,11980,1
20230713,112300,548071610,11920,11920,11920,11920,10
20230713,112200,547952410,12000,12000,12000,12000,0
20230713,112100,547952410,12000,12000,12000,12000,0
20230713,112000,547952410,12000,12000,12000,12000,250
20230713,111900,544952410,12000,12000,12000,12000,0
20230713,111800,544952410,12000,12000,12000,12000,2
20230713,111700,544928410,12000,12000,12000,12000,0
20230713,111600,544928410,12000,11720,12000,11700,110
20230713,111500,543640410,11710,11990,11990,11710,219
20230713,111400,541061800,11910,11910,11910,11910,4
20230713,111300,541014160,11910,11910,11910,11910,1
20230713,111200,541002250,11980,11980,11980,11980,10
20230713,111100,540882450,11990,11990,11990,11990,16
20230713,111000,540690610,11990,11990,11990,11990,0
20230713,110900,540690610,11990,11900,11990,11900,70
20230713,110800,539853110,11990,11990,11990,11990,0
20230713,110700,539853110,11990,12000,12000,11990,101
20230713,110600,538641120,12000,11990,12000,11990,100
20230713,110500,537441130,12000,12000,12000,12000,0
20230713,110400,537441130,12000,12000,12000,12000,10
20230713,110300,537321130,11700,11700,11700,11700,0
20230713,110200,537321130,11700,11700,11700,11700,0
20230713,110100,537321130,11700,11960,11960,11700,550
20230713,110000,530833710,11960,11960,11960,11960,58
20230713,105900,530140030,12000,12030,12030,12000,2231
20230713,105800,503342590,12030,12030,12030,12030,200
20230713,105700,500936590,12030,12220,12220,12030,512
20230713,105600,494681900,12060,12060,12060,12060,0
20230713,105500,494681900,12060,12120,12120,12060,1239
20230713,105400,479696840,12120,12220,12220,12120,800
20230713,105300,469937640,12220,12220,12220,12220,1
20230713,105200,469925420,12220,12220,12220,12220,0
20230713,105100,469925420,12220,12220,12220,12220,0
20230713,105000,469925420,12220,12220,12220,12220,1
20230713,104900,469913200,12220,12220,12220,12220,0
20230713,104800,469913200,12220,12220,12220,12220,0
20230713,104700,469913200,12220,12220,12220,12220,0
20230713,104600,469913200,12220,12220,12220,12220,0
20230713,104500,469913200,12220,12220,12220,12220,0
20230713,104400,469913200,12220,12220,12220,12220,0
20230713,104300,469913200,12220,12220,12220,12220,10
20230713,104200,469791000,12220,12220,12220,12220,0
20230713,104100,469791000,12220,12220,12220,12220,0
20230713,104000,469791000,12220,12220,12220,12220,99
20230713,103900,468581220,12220,12220,12220,12220,32
20230713,103800,468190180,12250,12290,12290,12250,164
20230713,103700,466175640,12220,12220,12220,12220,0
20230713,103600,466175640,12220,12220,12220,12220,0
20230713,103500,466175640,12220,12220,12220,12220,0
20230713,103400,466175640,12220,12220,12220,12220,0
20230713,103300,466175640,12220,12220,12220,12220,0
20230713,103200,466175640,12220,12220,12220,12220,238
20230713,103100,463267280,12220,12220,12220,12220,106
20230713,103000,461971960,12220,12220,12220,12220,82
20230713,102900,460969920,12120,12120,12120,12120,0
20230713,102800,460969920,12120,12120,12120,12120,20
20230713,102700,460727520,12120,12210,12210,12120,149
20230713,102600,458916970,12220,12220,12220,12220,0
20230713,102500,458916970,12220,12220,12220,12220,1
20230713,102400,458904750,12220,12230,12230,12220,586
20230713,102300,451741720,12220,12370,12370,12220,426
20230713,102200,446516850,12370,12370,12370,12370,0
20230713,102100,446516850,12370,12370,12370,12370,11
20230713,102000,446380780,12370,12370,12370,12370,5
20230713,101900,446318930,12370,12360,12370,12360,10
20230713,101800,446195260,12200,12200,12200,12200,0
20230713,101700,446195260,12200,12200,12200,12200,0
20230713,101600,446195260,12200,12200,12200,12200,30
20230713,101500,445829260,12200,12300,12300,12200,604
20230713,101400,438413360,12380,12380,12380,12380,0
20230713,101300,438413360,12380,12370,12380,12370,13
20230713,101200,438252430,12300,12300,12300,12300,0
20230713,101100,438252430,12300,12300,12300,12300,0
20230713,101000,438252430,12300,12310,12310,12300,103
20230713,100900,436985210,12300,12300,12300,12300,0
20230713,100800,436985210,12300,12300,12300,12300,1
20230713,100700,436972910,12300,12300,12300,12300,46
20230713,100600,436407110,12300,12300,12300,12300,434
20230713,100500,431068910,12300,12300,12300,12300,0
20230713,100400,431068910,12300,12300,12300,12300,0
20230713,100300,431068910,12300,12360,12360,12300,62
20230713,100200,430304230,12390,12390,12390,12390,20
20230713,100100,430056430,12360,12360,12360,12360,27
20230713,100000,429722710,12360,12390,12390,12360,28
20230713,095900,429376390,12390,12390,12390,12390,43
20230713,095800,428843620,12400,12400,12400,12400,1
20230713,095700,428831220,12360,12360,12360,12310,204
20230713,095600,426310030,12360,12340,12360,12340,100
20230713,095500,425074790,12370,12200,12370,12200,41
20230713,095400,424572760,12280,12280,12280,12280,2
20230713,095300,424548200,12350,12240,12350,12200,62
20230713,095200,423791500,12360,12360,12360,12360,0
20230713,095100,423791500,12360,12360,12360,12360,39
20230713,095000,423309460,12200,12200,12200,12200,0
20230713,094900,423309460,12200,12200,12200,12200,101
20230713,094800,422077260,12400,12400,12400,12400,0
20230713,094700,422077260,12400,12060,12400,12030,402
20230713,094600,417237180,12400,12440,12440,12400,4
20230713,094500,417187540,12400,12400,12400,12400,257
20230713,094400,414000740,12400,12400,12400,12400,1
20230713,094300,413988340,12500,12500,12500,12500,0
20230713,094200,413988340,12500,12520,12520,12500,56
20230713,094100,413287340,12530,12550,12550,12530,11
20230713,094000,413149310,12550,12550,12550,12550,1
20230713,093900,413136760,12570,12570,12570,12570,0
20230713,093800,413136760,12570,12560,12570,12560,32
20230713,093700,412734600,12570,12570,12580,12570,38
20230713,093600,412256930,12580,12600,12600,12580,2
20230713,093500,412231750,12630,12620,12630,12620,5
20230713,093400,412168640,12620,12620,12620,12620,1
20230713,093300,412156020,12650,12650,12650,12650,103
20230713,093200,410853070,12650,12650,12660,12650,257
20230713,093100,407602000,12650,12400,12670,12400,216
20230713,093000,404919990,12400,11950,12400,11950,1029
20230713,092900,392576880,11950,11940,11950,11940,25
20230713,092800,392278350,11940,11940,11940,11940,10
20230713,092700,392158950,11940,11930,11950,11930,130
20230713,092600,390606790,11940,11510,11940,11500,206
20230713,092500,388216800,11750,11750,11790,11700,623
20230713,092400,380897470,11790,11750,11790,11750,147
20230713,092300,379168200,11750,11490,11750,11490,89
20230713,092200,378129510,11490,11480,11490,11480,101
20230713,092100,376969510,11490,11220,11490,11220,809
20230713,092000,367836870,11150,11150,11150,11150,110
20230713,091900,366610370,11140,11250,11440,11140,33
20230713,091800,366241350,11140,11540,11540,11140,1340
20230713,091700,351221280,11540,11400,11540,11240,1650
20230713,091600,332592120,11400,11240,11550,11240,205
20230713,091500,330254680,11600,11250,11800,11130,3935
20230713,091400,286326290,11250,11230,11250,11130,2722
20230713,091300,255904840,12800,12490,12800,11130,10137
20230713,091200,141544100,12490,12500,12500,12490,156
20230713,091100,139595080,12500,12500,12500,12500,52
20230713,091000,138945080,12990,13000,13000,11980,615
20230713,090900,131362220,13000,12990,13180,12990,68
20230713,090800,130477650,13250,13260,13260,11970,2002
20230713,090700,104718280,14000,14380,14380,13250,118
20230713,090600,103152900,14400,14400,14400,14250,529
20230713,090500,95548000,14400,13100,14400,13100,301
20230713,090400,91481670,13100,12400,13100,12400,1714
20230713,090300,69639150,12900,12900,12900,12890,677
20230713,090200,60906990,12900,11970,12900,11970,5072
20230713,090100,0,13090,13090,13090,13090,0
20230713,090000,0,13090,13090,13090,13090,0