KissMeData/009290/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,184900,350447440,6400,6400,6400,6400,148
20230712,184800,350447440,6400,6400,6400,6400,0
20230712,184700,350447440,6400,6400,6400,6400,0
20230712,184600,350447440,6400,6400,6400,6400,0
20230712,184500,350447440,6400,6400,6400,6400,0
20230712,184400,350447440,6400,6400,6400,6400,0
20230712,184300,350447440,6400,6400,6400,6400,0
20230712,184200,350447440,6400,6400,6400,6400,0
20230712,184100,350447440,6400,6400,6400,6400,0
20230712,184000,350447440,6400,6400,6400,6400,0
20230712,183900,350447440,6400,6400,6400,6400,0
20230712,183800,350447440,6400,6400,6400,6400,0
20230712,183700,350447440,6400,6400,6400,6400,0
20230712,183600,350447440,6400,6400,6400,6400,0
20230712,183500,350447440,6400,6400,6400,6400,0
20230712,183400,350447440,6400,6400,6400,6400,0
20230712,183300,350447440,6400,6400,6400,6400,0
20230712,183200,350447440,6400,6400,6400,6400,0
20230712,183100,350447440,6400,6400,6400,6400,0
20230712,183000,350447440,6400,6400,6400,6400,0
20230712,182900,350447440,6400,6400,6400,6400,0
20230712,182800,350447440,6400,6400,6400,6400,0
20230712,182700,350447440,6400,6400,6400,6400,0
20230712,182600,350447440,6400,6400,6400,6400,0
20230712,182500,350447440,6400,6400,6400,6400,0
20230712,182400,350447440,6400,6400,6400,6400,0
20230712,182300,350447440,6400,6400,6400,6400,0
20230712,182200,350447440,6400,6400,6400,6400,0
20230712,182100,350447440,6400,6400,6400,6400,0
20230712,182000,350447440,6400,6400,6400,6400,0
20230712,181900,350447440,6400,6400,6400,6400,148
20230712,181800,350447440,6400,6400,6400,6400,0
20230712,181700,350447440,6400,6400,6400,6400,0
20230712,181600,350447440,6400,6400,6400,6400,0
20230712,181500,350447440,6400,6400,6400,6400,0
20230712,181400,350447440,6400,6400,6400,6400,0
20230712,181300,350447440,6400,6400,6400,6400,0
20230712,181200,350447440,6400,6400,6400,6400,0
20230712,181100,350447440,6400,6400,6400,6400,0
20230712,181000,350447440,6400,6400,6400,6400,0
20230712,180900,350447440,6400,6400,6400,6400,0
20230712,180800,350447440,6400,6400,6400,6400,0
20230712,180700,350447440,6400,6400,6400,6400,0
20230712,180600,350447440,6400,6400,6400,6400,0
20230712,180500,350447440,6400,6400,6400,6400,0
20230712,180400,350447440,6400,6400,6400,6400,0
20230712,180300,350447440,6400,6400,6400,6400,0
20230712,180200,350447440,6400,6400,6400,6400,0
20230712,180100,350447440,6400,6400,6400,6400,0
20230712,180000,350447440,6400,6400,6400,6400,0
20230712,175900,350447440,6400,6400,6400,6400,0
20230712,175800,350447440,6400,6400,6400,6400,0
20230712,175700,350447440,6400,6400,6400,6400,0
20230712,175600,350447440,6400,6400,6400,6400,0
20230712,175500,350447440,6400,6400,6400,6400,0
20230712,175400,350447440,6400,6400,6400,6400,0
20230712,175300,350447440,6400,6400,6400,6400,0
20230712,175200,350447440,6400,6400,6400,6400,0
20230712,175100,350447440,6400,6400,6400,6400,0
20230712,175000,350447440,6400,6400,6400,6400,0
20230712,174900,350447440,6400,6400,6400,6400,148
20230712,174800,350447440,6400,6400,6400,6400,0
20230712,174700,350447440,6400,6400,6400,6400,0
20230712,174600,350447440,6400,6400,6400,6400,0
20230712,174500,350447440,6400,6400,6400,6400,0
20230712,174400,350447440,6400,6400,6400,6400,0
20230712,174300,350447440,6400,6400,6400,6400,0
20230712,174200,350447440,6400,6400,6400,6400,0
20230712,174100,350447440,6400,6400,6400,6400,0
20230712,174000,350447440,6400,6400,6400,6400,0
20230712,173900,350447440,6400,6400,6400,6400,0
20230712,173800,350447440,6400,6400,6400,6400,0
20230712,173700,350447440,6400,6400,6400,6400,0
20230712,173600,350447440,6400,6400,6400,6400,0
20230712,173500,350447440,6400,6400,6400,6400,0
20230712,173400,350447440,6400,6400,6400,6400,0
20230712,173300,350447440,6400,6400,6400,6400,0
20230712,173200,350447440,6400,6400,6400,6400,0
20230712,173100,350447440,6400,6400,6400,6400,0
20230712,173000,350447440,6400,6400,6400,6400,0
20230712,172900,350447440,6400,6400,6400,6400,0
20230712,172800,350447440,6400,6400,6400,6400,0
20230712,172700,350447440,6400,6400,6400,6400,0
20230712,172600,350447440,6400,6400,6400,6400,0
20230712,172500,350447440,6400,6400,6400,6400,0
20230712,172400,350447440,6400,6400,6400,6400,0
20230712,172300,350447440,6400,6400,6400,6400,0
20230712,172200,350447440,6400,6400,6400,6400,0
20230712,172100,350447440,6400,6400,6400,6400,0
20230712,172000,350447440,6400,6400,6400,6400,0
20230712,171900,350447440,6400,6400,6400,6400,148
20230712,171800,350447440,6400,6400,6400,6400,0
20230712,171700,350447440,6400,6400,6400,6400,0
20230712,171600,350447440,6400,6400,6400,6400,0
20230712,171500,350447440,6400,6400,6400,6400,0
20230712,171400,350447440,6400,6400,6400,6400,0
20230712,171300,350447440,6400,6400,6400,6400,0
20230712,171200,350447440,6400,6400,6400,6400,0
20230712,171100,350447440,6400,6400,6400,6400,0
20230712,171000,350447440,6400,6400,6400,6400,0
20230712,170900,350447440,6400,6400,6400,6400,0
20230712,170800,350447440,6400,6400,6400,6400,0
20230712,170700,350447440,6400,6400,6400,6400,0
20230712,170600,350447440,6400,6400,6400,6400,0
20230712,170500,350447440,6400,6400,6400,6400,0
20230712,170400,350447440,6400,6400,6400,6400,0
20230712,170300,350447440,6400,6400,6400,6400,0
20230712,170200,350447440,6400,6400,6400,6400,0
20230712,170100,350447440,6400,6400,6400,6400,0
20230712,170000,350447440,6400,6400,6400,6400,0
20230712,165900,350447440,6400,6400,6400,6400,0
20230712,165800,350447440,6400,6400,6400,6400,0
20230712,165700,350447440,6400,6400,6400,6400,0
20230712,165600,350447440,6400,6400,6400,6400,0
20230712,165500,350447440,6400,6400,6400,6400,0
20230712,165400,350447440,6400,6400,6400,6400,0
20230712,165300,350447440,6400,6400,6400,6400,0
20230712,165200,350447440,6400,6400,6400,6400,0
20230712,165100,350447440,6400,6400,6400,6400,0
20230712,165000,350447440,6400,6400,6400,6400,0
20230712,164900,350447440,6400,6400,6400,6400,148
20230712,164800,350447440,6400,6400,6400,6400,0
20230712,164700,350447440,6400,6400,6400,6400,0
20230712,164600,350447440,6400,6400,6400,6400,0
20230712,164500,350447440,6400,6400,6400,6400,0
20230712,164400,350447440,6400,6400,6400,6400,0
20230712,164300,350447440,6400,6400,6400,6400,0
20230712,164200,350447440,6400,6400,6400,6400,0
20230712,164100,350447440,6400,6400,6400,6400,0
20230712,164000,350447440,6400,6400,6400,6400,0
20230712,163900,350447440,6400,6400,6400,6400,0
20230712,163800,350447440,6400,6400,6400,6400,0
20230712,163700,350447440,6400,6400,6400,6400,0
20230712,163600,350447440,6400,6400,6400,6400,0
20230712,163500,350447440,6400,6400,6400,6400,0
20230712,163400,350447440,6400,6400,6400,6400,0
20230712,163300,350447440,6400,6400,6400,6400,0
20230712,163200,350447440,6400,6400,6400,6400,0
20230712,163100,350447440,6400,6400,6400,6400,0
20230712,163000,350447440,6400,6400,6400,6400,0
20230712,162900,350447440,6400,6400,6400,6400,0
20230712,162800,350447440,6400,6400,6400,6400,0
20230712,162700,350447440,6400,6400,6400,6400,0
20230712,162600,350447440,6400,6400,6400,6400,0
20230712,162500,350447440,6400,6400,6400,6400,0
20230712,162400,350447440,6400,6400,6400,6400,0
20230712,162300,350447440,6400,6400,6400,6400,0
20230712,162200,350447440,6400,6400,6400,6400,0
20230712,162100,350447440,6400,6400,6400,6400,0
20230712,162000,350447440,6400,6400,6400,6400,0
20230712,161900,350447440,6400,6400,6400,6400,148
20230712,161800,350447440,6400,6400,6400,6400,0
20230712,161700,350447440,6400,6400,6400,6400,0
20230712,161600,350447440,6400,6400,6400,6400,0
20230712,161500,350447440,6400,6400,6400,6400,0
20230712,161400,350447440,6400,6400,6400,6400,0
20230712,161300,350447440,6400,6400,6400,6400,0
20230712,161200,350447440,6400,6400,6400,6400,0
20230712,161100,350447440,6400,6400,6400,6400,0
20230712,161000,350447440,6400,6400,6400,6400,0
20230712,160900,350447440,6400,6400,6400,6400,0
20230712,160800,350447440,6400,6400,6400,6400,0
20230712,160700,350447440,6400,6400,6400,6400,0
20230712,160600,350447440,6400,6400,6400,6400,0
20230712,160500,350447440,6400,6400,6400,6400,0
20230712,160400,350447440,6400,6400,6400,6400,0
20230712,160300,350447440,6400,6400,6400,6400,0
20230712,160200,350447440,6400,6400,6400,6400,0
20230712,160100,350447440,6400,6400,6400,6400,0
20230712,160000,350447440,6400,6400,6400,6400,0
20230712,155900,350447440,6400,6400,6400,6400,0
20230712,155800,350447440,6400,6400,6400,6400,0
20230712,155700,350447440,6400,6400,6400,6400,0
20230712,155600,350447440,6400,6400,6400,6400,0
20230712,155500,350447440,6400,6400,6400,6400,0
20230712,155400,350447440,6400,6400,6400,6400,0
20230712,155300,350447440,6400,6400,6400,6400,0
20230712,155200,350447440,6400,6400,6400,6400,0
20230712,155100,350447440,6400,6400,6400,6400,0
20230712,155000,350447440,6400,6400,6400,6400,0
20230712,154900,350447440,6400,6400,6400,6400,148
20230712,154800,350447440,6400,6400,6400,6400,0
20230712,154700,350447440,6400,6400,6400,6400,0
20230712,154600,350447440,6400,6400,6400,6400,0
20230712,154500,350447440,6400,6400,6400,6400,0
20230712,154400,350447440,6400,6400,6400,6400,0
20230712,154300,350447440,6400,6400,6400,6400,0
20230712,154200,350447440,6400,6400,6400,6400,0
20230712,154100,350447440,6400,6400,6400,6400,0
20230712,154000,350447440,6400,6400,6400,6400,0
20230712,153900,350447440,6400,6400,6400,6400,0
20230712,153800,350447440,6400,6400,6400,6400,0
20230712,153700,350447440,6400,6400,6400,6400,0
20230712,153600,350447440,6400,6400,6400,6400,0
20230712,153500,350447440,6400,6400,6400,6400,0
20230712,153400,350447440,6400,6400,6400,6400,0
20230712,153300,350447440,6400,6400,6400,6400,0
20230712,153200,350447440,6400,6400,6400,6400,0
20230712,153100,350447440,6400,6400,6400,6400,0
20230712,153000,350447440,6400,6400,6400,6400,148
20230712,152900,349500240,6400,6400,6400,6400,0
20230712,152800,349500240,6400,6400,6400,6400,0
20230712,152700,349500240,6400,6400,6400,6400,0
20230712,152600,349500240,6400,6400,6400,6400,0
20230712,152500,349500240,6400,6400,6400,6400,0
20230712,152400,349500240,6400,6400,6400,6400,0
20230712,152300,349500240,6400,6400,6400,6400,0
20230712,152200,349500240,6400,6400,6400,6400,0
20230712,152100,349500240,6400,6400,6400,6400,0
20230712,152000,349500240,6400,6400,6400,6400,0
20230712,151900,349500240,6400,6400,6400,6400,1041
20230712,151800,342837840,6400,6400,6400,6400,0
20230712,151700,342837840,6400,6400,6400,6400,50
20230712,151600,342517840,6420,6410,6420,6410,42
20230712,151500,342248600,6410,6400,6410,6400,882
20230712,151400,336595980,6400,6390,6400,6390,876
20230712,151300,330991380,6390,6390,6390,6390,1
20230712,151200,330984990,6380,6380,6380,6380,124
20230712,151100,330193870,6380,6380,6380,6380,0
20230712,151000,330193870,6380,6380,6380,6380,0
20230712,150900,330193870,6380,6380,6380,6380,0
20230712,150800,330193870,6380,6380,6380,6380,1
20230712,150700,330187490,6360,6360,6360,6360,160
20230712,150600,329169890,6360,6340,6370,6340,2025
20230712,150500,316303880,6340,6340,6340,6340,1000
20230712,150400,309963880,6330,6330,6330,6330,1000
20230712,150300,303633880,6350,6340,6350,6340,1015
20230712,150200,297198630,6350,6360,6360,6350,1272
20230712,150100,289118710,6350,6360,6360,6350,911
20230712,150000,283333280,6360,6360,6360,6360,125
20230712,145900,282538280,6360,6360,6360,6360,0
20230712,145800,282538280,6360,6360,6360,6360,9
20230712,145700,282481040,6360,6360,6360,6360,222
20230712,145600,281069120,6370,6370,6370,6370,0
20230712,145500,281069120,6370,6370,6370,6370,1
20230712,145400,281062750,6370,6370,6370,6370,110
20230712,145300,280362050,6370,6370,6370,6370,0
20230712,145200,280362050,6370,6370,6370,6370,90
20230712,145100,279788750,6360,6360,6360,6360,10
20230712,145000,279725150,6370,6370,6370,6370,2
20230712,144900,279712410,6370,6370,6370,6370,83
20230712,144800,279183700,6380,6380,6380,6380,107
20230712,144700,278501040,6390,6390,6390,6390,0
20230712,144600,278501040,6390,6390,6390,6390,95
20230712,144500,277893990,6400,6400,6400,6400,1563
20230712,144400,267890790,6390,6380,6390,6380,613
20230712,144300,263979650,6380,6380,6380,6380,0
20230712,144200,263979650,6380,6380,6380,6380,0
20230712,144100,263979650,6380,6380,6380,6380,0
20230712,144000,263979650,6380,6380,6380,6380,0
20230712,143900,263979650,6380,6370,6380,6370,94
20230712,143800,263380860,6380,6380,6380,6380,1120
20230712,143700,256235260,6370,6370,6370,6370,0
20230712,143600,256235260,6370,6370,6370,6370,200
20230712,143500,254961260,6370,6370,6370,6370,0
20230712,143400,254961260,6370,6370,6370,6370,0
20230712,143300,254961260,6370,6370,6370,6370,0
20230712,143200,254961260,6370,6370,6370,6370,100
20230712,143100,254324260,6390,6390,6390,6390,0
20230712,143000,254324260,6390,6350,6390,6350,4264
20230712,142900,227170760,6340,6330,6340,6330,310
20230712,142800,225206360,6340,6340,6340,6330,1482
20230712,142700,215823640,6330,6330,6330,6330,0
20230712,142600,215823640,6330,6330,6330,6330,0
20230712,142500,215823640,6330,6330,6330,6330,0
20230712,142400,215823640,6330,6330,6330,6330,0
20230712,142300,215823640,6330,6330,6330,6330,0
20230712,142200,215823640,6330,6340,6340,6330,3000
20230712,142100,196831460,6350,6350,6350,6350,9
20230712,142000,196774310,6350,6350,6350,6350,0
20230712,141900,196774310,6350,6350,6350,6350,0
20230712,141800,196774310,6350,6350,6350,6350,0
20230712,141700,196774310,6350,6350,6360,6350,658
20230712,141600,192596000,6350,6350,6350,6350,0
20230712,141500,192596000,6350,6350,6350,6350,0
20230712,141400,192596000,6350,6350,6350,6350,1
20230712,141300,192589650,6350,6350,6350,6350,0
20230712,141200,192589650,6350,6360,6360,6350,372
20230712,141100,190227420,6360,6360,6360,6360,5
20230712,141000,190195620,6350,6350,6350,6350,1
20230712,140900,190189270,6350,6350,6350,6350,0
20230712,140800,190189270,6350,6350,6350,6350,0
20230712,140700,190189270,6350,6350,6350,6350,150
20230712,140600,189236770,6350,6350,6350,6350,487
20230712,140500,186144320,6350,6350,6350,6350,0
20230712,140400,186144320,6350,6350,6350,6350,0
20230712,140300,186144320,6350,6350,6350,6350,0
20230712,140200,186144320,6350,6350,6350,6350,30
20230712,140100,185953820,6350,6350,6350,6350,0
20230712,140000,185953820,6350,6350,6350,6350,0
20230712,135900,185953820,6350,6350,6350,6350,0
20230712,135800,185953820,6350,6350,6350,6350,0
20230712,135700,185953820,6350,6350,6350,6350,0
20230712,135600,185953820,6350,6350,6350,6350,202
20230712,135500,184671120,6350,6350,6350,6350,0
20230712,135400,184671120,6350,6350,6350,6350,1
20230712,135300,184664770,6350,6350,6350,6350,0
20230712,135200,184664770,6350,6350,6350,6350,0
20230712,135100,184664770,6350,6350,6350,6350,0
20230712,135000,184664770,6350,6350,6350,6350,0
20230712,134900,184664770,6350,6350,6350,6350,10
20230712,134800,184601270,6340,6340,6340,6340,150
20230712,134700,183650270,6340,6340,6340,6340,0
20230712,134600,183650270,6340,6350,6350,6340,103
20230712,134500,182996250,6340,6340,6340,6340,0
20230712,134400,182996250,6340,6340,6340,6340,0
20230712,134300,182996250,6340,6340,6340,6340,1
20230712,134200,182989910,6340,6340,6340,6340,15
20230712,134100,182894810,6350,6350,6350,6350,0
20230712,134000,182894810,6350,6350,6350,6350,0
20230712,133900,182894810,6350,6350,6350,6350,1
20230712,133800,182888460,6340,6340,6340,6340,0
20230712,133700,182888460,6340,6340,6340,6340,0
20230712,133600,182888460,6340,6340,6340,6340,0
20230712,133500,182888460,6340,6340,6340,6340,0
20230712,133400,182888460,6340,6340,6340,6340,0
20230712,133300,182888460,6340,6350,6350,6340,1158
20230712,133200,175546680,6360,6360,6360,6360,0
20230712,133100,175546680,6360,6360,6360,6360,9
20230712,133000,175489440,6350,6350,6350,6350,0
20230712,132900,175489440,6350,6350,6350,6350,0
20230712,132800,175489440,6350,6350,6350,6350,0
20230712,132700,175489440,6350,6350,6350,6350,0
20230712,132600,175489440,6350,6350,6350,6350,0
20230712,132500,175489440,6350,6350,6350,6350,0
20230712,132400,175489440,6350,6350,6350,6350,0
20230712,132300,175489440,6350,6350,6350,6350,0
20230712,132200,175489440,6350,6350,6350,6350,0
20230712,132100,175489440,6350,6350,6350,6350,0
20230712,132000,175489440,6350,6350,6350,6350,0
20230712,131900,175489440,6350,6350,6350,6350,0
20230712,131800,175489440,6350,6350,6350,6350,0
20230712,131700,175489440,6350,6350,6350,6350,0
20230712,131600,175489440,6350,6350,6350,6350,0
20230712,131500,175489440,6350,6350,6350,6350,0
20230712,131400,175489440,6350,6350,6350,6350,0
20230712,131300,175489440,6350,6350,6350,6350,0
20230712,131200,175489440,6350,6350,6350,6350,28
20230712,131100,175311640,6350,6350,6350,6350,0
20230712,131000,175311640,6350,6350,6350,6350,0
20230712,130900,175311640,6350,6350,6350,6350,3
20230712,130800,175292590,6350,6350,6350,6350,1
20230712,130700,175286240,6350,6350,6350,6350,100
20230712,130600,174651240,6350,6350,6350,6350,1
20230712,130500,174644890,6350,6350,6350,6350,1
20230712,130400,174638540,6340,6340,6340,6340,0
20230712,130300,174638540,6340,6340,6340,6340,3
20230712,130200,174619520,6340,6340,6340,6340,12
20230712,130100,174543440,6340,6340,6340,6340,10
20230712,130000,174480040,6340,6340,6340,6340,0
20230712,125900,174480040,6340,6340,6340,6340,0
20230712,125800,174480040,6340,6340,6340,6340,0
20230712,125700,174480040,6340,6340,6340,6340,0
20230712,125600,174480040,6340,6340,6340,6340,0
20230712,125500,174480040,6340,6340,6340,6340,0
20230712,125400,174480040,6340,6340,6340,6340,0
20230712,125300,174480040,6340,6340,6340,6340,830
20230712,125200,169217840,6350,6350,6350,6350,1
20230712,125100,169211490,6340,6340,6340,6340,0
20230712,125000,169211490,6340,6340,6340,6340,301
20230712,124900,167303150,6330,6350,6350,6330,785
20230712,124800,162326200,6350,6350,6350,6350,0
20230712,124700,162326200,6350,6350,6350,6350,0
20230712,124600,162326200,6350,6350,6370,6350,497
20230712,124500,159165000,6340,6340,6340,6340,0
20230712,124400,159165000,6340,6340,6340,6340,27
20230712,124300,158993820,6350,6350,6350,6350,0
20230712,124200,158993820,6350,6350,6350,6350,5
20230712,124100,158962070,6340,6340,6340,6340,0
20230712,124000,158962070,6340,6340,6340,6340,21
20230712,123900,158828930,6330,6330,6330,6330,0
20230712,123800,158828930,6330,6330,6330,6330,0
20230712,123700,158828930,6330,6330,6330,6330,0
20230712,123600,158828930,6330,6330,6330,6330,13
20230712,123500,158746640,6330,6330,6330,6330,0
20230712,123400,158746640,6330,6330,6330,6330,0
20230712,123300,158746640,6330,6330,6330,6330,9
20230712,123200,158689670,6340,6340,6340,6340,0
20230712,123100,158689670,6340,6340,6340,6340,0
20230712,123000,158689670,6340,6340,6340,6340,18
20230712,122900,158575550,6340,6350,6350,6340,119
20230712,122800,157821080,6350,6350,6350,6350,88
20230712,122700,157262280,6350,6350,6350,6350,0
20230712,122600,157262280,6350,6350,6350,6350,1
20230712,122500,157255930,6350,6350,6350,6350,0
20230712,122400,157255930,6350,6350,6350,6350,0
20230712,122300,157255930,6350,6350,6350,6350,258
20230712,122200,155617630,6340,6340,6340,6340,1
20230712,122100,155611290,6340,6340,6340,6340,0
20230712,122000,155611290,6340,6340,6340,6340,0
20230712,121900,155611290,6340,6340,6340,6340,0
20230712,121800,155611290,6340,6340,6340,6340,0
20230712,121700,155611290,6340,6340,6340,6340,785
20230712,121600,150634390,6330,6330,6330,6330,0
20230712,121500,150634390,6330,6330,6330,6330,0
20230712,121400,150634390,6330,6330,6330,6330,0
20230712,121300,150634390,6330,6330,6330,6330,28
20230712,121200,150457150,6330,6330,6330,6330,0
20230712,121100,150457150,6330,6330,6330,6330,0
20230712,121000,150457150,6330,6330,6330,6330,0
20230712,120900,150457150,6330,6330,6330,6330,0
20230712,120800,150457150,6330,6330,6330,6330,40
20230712,120700,150203950,6340,6340,6340,6340,150
20230712,120600,149252950,6340,6340,6340,6340,0
20230712,120500,149252950,6340,6340,6340,6340,10
20230712,120400,149189550,6340,6340,6340,6340,0
20230712,120300,149189550,6340,6340,6340,6340,0
20230712,120200,149189550,6340,6340,6340,6340,0
20230712,120100,149189550,6340,6340,6340,6340,0
20230712,120000,149189550,6340,6340,6340,6340,0
20230712,115900,149189550,6340,6340,6340,6340,0
20230712,115800,149189550,6340,6340,6340,6340,0
20230712,115700,149189550,6340,6340,6340,6340,0
20230712,115600,149189550,6340,6340,6340,6340,3
20230712,115500,149170530,6350,6350,6350,6350,0
20230712,115400,149170530,6350,6350,6350,6350,5
20230712,115300,149138780,6340,6340,6340,6340,0
20230712,115200,149138780,6340,6340,6340,6340,0
20230712,115100,149138780,6340,6340,6340,6340,0
20230712,115000,149138780,6340,6340,6340,6340,0
20230712,114900,149138780,6340,6340,6340,6340,0
20230712,114800,149138780,6340,6340,6340,6340,5
20230712,114700,149107080,6340,6340,6340,6340,0
20230712,114600,149107080,6340,6350,6350,6340,175
20230712,114500,147997530,6340,6340,6340,6340,0
20230712,114400,147997530,6340,6340,6340,6340,10
20230712,114300,147934130,6350,6350,6350,6350,0
20230712,114200,147934130,6350,6350,6350,6350,0
20230712,114100,147934130,6350,6350,6350,6350,0
20230712,114000,147934130,6350,6350,6350,6350,0
20230712,113900,147934130,6350,6350,6350,6350,0
20230712,113800,147934130,6350,6350,6350,6350,0
20230712,113700,147934130,6350,6350,6350,6350,1094
20230712,113600,140987230,6350,6350,6350,6350,0
20230712,113500,140987230,6350,6360,6360,6350,95
20230712,113400,140383970,6350,6350,6350,6350,0
20230712,113300,140383970,6350,6350,6350,6350,0
20230712,113200,140383970,6350,6350,6350,6350,124
20230712,113100,139596570,6350,6350,6350,6350,0
20230712,113000,139596570,6350,6350,6350,6350,0
20230712,112900,139596570,6350,6350,6350,6350,0
20230712,112800,139596570,6350,6350,6350,6350,0
20230712,112700,139596570,6350,6350,6350,6350,0
20230712,112600,139596570,6350,6350,6350,6350,0
20230712,112500,139596570,6350,6350,6350,6350,0
20230712,112400,139596570,6350,6350,6350,6350,0
20230712,112300,139596570,6350,6350,6350,6350,0
20230712,112200,139596570,6350,6350,6350,6350,0
20230712,112100,139596570,6350,6350,6350,6350,0
20230712,112000,139596570,6350,6350,6350,6350,0
20230712,111900,139596570,6350,6350,6350,6350,500
20230712,111800,136421570,6370,6370,6370,6370,0
20230712,111700,136421570,6370,6370,6370,6370,0
20230712,111600,136421570,6370,6370,6370,6370,1
20230712,111500,136415200,6360,6360,6360,6360,0
20230712,111400,136415200,6360,6360,6360,6360,0
20230712,111300,136415200,6360,6360,6360,6360,0
20230712,111200,136415200,6360,6360,6360,6360,0
20230712,111100,136415200,6360,6360,6360,6360,30
20230712,111000,136224400,6360,6360,6360,6360,0
20230712,110900,136224400,6360,6360,6360,6360,0
20230712,110800,136224400,6360,6360,6360,6360,0
20230712,110700,136224400,6360,6360,6360,6360,0
20230712,110600,136224400,6360,6360,6360,6360,3
20230712,110500,136205320,6360,6360,6360,6360,0
20230712,110400,136205320,6360,6360,6360,6360,0
20230712,110300,136205320,6360,6360,6360,6360,0
20230712,110200,136205320,6360,6360,6360,6360,1063
20230712,110100,129444640,6370,6370,6370,6370,11
20230712,110000,129374570,6370,6370,6370,6370,0
20230712,105900,129374570,6370,6370,6370,6370,8
20230712,105800,129323610,6360,6360,6360,6360,135
20230712,105700,128465010,6370,6370,6370,6370,0
20230712,105600,128465010,6370,6370,6370,6370,0
20230712,105500,128465010,6370,6370,6370,6370,0
20230712,105400,128465010,6370,6370,6370,6370,0
20230712,105300,128465010,6370,6370,6370,6370,10
20230712,105200,128401310,6360,6360,6360,6360,0
20230712,105100,128401310,6360,6360,6360,6360,0
20230712,105000,128401310,6360,6360,6360,6360,0
20230712,104900,128401310,6360,6360,6360,6360,0
20230712,104800,128401310,6360,6360,6360,6360,0
20230712,104700,128401310,6360,6360,6360,6360,0
20230712,104600,128401310,6360,6360,6360,6360,0
20230712,104500,128401310,6360,6360,6360,6360,0
20230712,104400,128401310,6360,6360,6360,6360,0
20230712,104300,128401310,6360,6360,6360,6360,0
20230712,104200,128401310,6360,6360,6360,6360,0
20230712,104100,128401310,6360,6360,6360,6360,0
20230712,104000,128401310,6360,6360,6360,6360,0
20230712,103900,128401310,6360,6360,6360,6360,163
20230712,103800,127364630,6360,6360,6360,6360,6
20230712,103700,127326470,6360,6360,6360,6360,0
20230712,103600,127326470,6360,6360,6360,6360,0
20230712,103500,127326470,6360,6360,6360,6360,0
20230712,103400,127326470,6360,6360,6360,6360,0
20230712,103300,127326470,6360,6360,6360,6360,0
20230712,103200,127326470,6360,6360,6360,6360,0
20230712,103100,127326470,6360,6360,6360,6360,38
20230712,103000,127084790,6350,6350,6350,6350,0
20230712,102900,127084790,6350,6350,6350,6350,0
20230712,102800,127084790,6350,6350,6350,6350,0
20230712,102700,127084790,6350,6360,6360,6350,2527
20230712,102600,111022510,6370,6370,6370,6370,0
20230712,102500,111022510,6370,6370,6370,6370,0
20230712,102400,111022510,6370,6360,6370,6360,10
20230712,102300,110958850,6350,6350,6350,6350,206
20230712,102200,109650750,6340,6340,6340,6340,0
20230712,102100,109650750,6340,6340,6340,6340,10
20230712,102000,109587350,6340,6340,6340,6340,49
20230712,101900,109276690,6350,6350,6350,6350,0
20230712,101800,109276690,6350,6350,6350,6350,5
20230712,101700,109244940,6340,6340,6340,6340,0
20230712,101600,109244940,6340,6340,6340,6340,0
20230712,101500,109244940,6340,6330,6340,6330,520
20230712,101400,105948240,6330,6330,6330,6330,0
20230712,101300,105948240,6330,6330,6330,6330,135
20230712,101200,105093690,6330,6330,6330,6330,0
20230712,101100,105093690,6330,6330,6330,6330,42
20230712,101000,104827830,6340,6340,6340,6340,0
20230712,100900,104827830,6340,6340,6340,6340,110
20230712,100800,104130430,6320,6320,6320,6320,0
20230712,100700,104130430,6320,6320,6320,6320,0
20230712,100600,104130430,6320,6320,6320,6320,0
20230712,100500,104130430,6320,6320,6320,6320,333
20230712,100400,102025870,6320,6320,6320,6320,5
20230712,100300,101994270,6320,6320,6320,6320,0
20230712,100200,101994270,6320,6320,6320,6320,0
20230712,100100,101994270,6320,6320,6320,6320,10
20230712,100000,101931070,6310,6310,6310,6310,0
20230712,095900,101931070,6310,6310,6310,6310,0
20230712,095800,101931070,6310,6310,6310,6310,0
20230712,095700,101931070,6310,6310,6310,6310,0
20230712,095600,101931070,6310,6310,6310,6310,1
20230712,095500,101924760,6300,6300,6300,6300,0
20230712,095400,101924760,6300,6300,6300,6300,0
20230712,095300,101924760,6300,6310,6310,6300,11
20230712,095200,101855360,6300,6300,6300,6300,0
20230712,095100,101855360,6300,6300,6300,6300,0
20230712,095000,101855360,6300,6300,6300,6300,0
20230712,094900,101855360,6300,6310,6310,6300,1000
20230712,094800,95553400,6310,6310,6310,6310,0
20230712,094700,95553400,6310,6310,6310,6310,0
20230712,094600,95553400,6310,6310,6310,6310,6
20230712,094500,95515540,6320,6320,6320,6320,0
20230712,094400,95515540,6320,6320,6320,6320,0
20230712,094300,95515540,6320,6320,6320,6320,2
20230712,094200,95502900,6320,6330,6330,6320,2692
20230712,094100,78487730,6330,6330,6330,6330,0
20230712,094000,78487730,6330,6330,6330,6330,10
20230712,093900,78424430,6330,6330,6330,6330,0
20230712,093800,78424430,6330,6330,6330,6330,0
20230712,093700,78424430,6330,6340,6340,6330,51
20230712,093600,78101590,6330,6330,6330,6330,149
20230712,093500,77158420,6340,6340,6340,6340,0
20230712,093400,77158420,6340,6340,6340,6340,0
20230712,093300,77158420,6340,6320,6340,6320,7340
20230712,093200,30769270,6320,6320,6320,6320,100
20230712,093100,30137270,6320,6300,6320,6300,75
20230712,093000,29664080,6310,6320,6320,6300,907
20230712,092900,23947890,6320,6320,6320,6320,9
20230712,092800,23891010,6320,6320,6320,6320,0
20230712,092700,23891010,6320,6320,6320,6320,0
20230712,092600,23891010,6320,6320,6320,6320,30
20230712,092500,23701410,6310,6310,6310,6310,0
20230712,092400,23701410,6310,6320,6320,6310,7
20230712,092300,23657220,6300,6300,6300,6300,8
20230712,092200,23606820,6300,6300,6300,6300,199
20230712,092100,22353120,6300,6320,6320,6300,1048
20230712,092000,15743720,6320,6320,6320,6320,0
20230712,091900,15743720,6320,6320,6320,6320,0
20230712,091800,15743720,6320,6320,6320,6320,1
20230712,091700,15737400,6330,6330,6330,6330,1
20230712,091600,15731070,6330,6330,6330,6330,1
20230712,091500,15724740,6320,6320,6320,6320,0
20230712,091400,15724740,6320,6320,6320,6320,0
20230712,091300,15724740,6320,6330,6330,6320,1319
20230712,091200,7387470,6330,6330,6330,6330,0
20230712,091100,7387470,6330,6330,6330,6330,0
20230712,091000,7387470,6330,6330,6330,6330,0
20230712,090900,7387470,6330,6330,6330,6330,5
20230712,090800,7355820,6320,6320,6320,6320,0
20230712,090700,7355820,6320,6320,6320,6320,0
20230712,090600,7355820,6320,6320,6320,6320,0
20230712,090500,7355820,6320,6330,6330,6320,208
20230712,090400,6040990,6320,6320,6320,6320,336
20230712,090300,3917470,6330,6330,6330,6330,104
20230712,090200,3259150,6340,6350,6350,6340,105
20230712,090100,2593440,6350,6360,6360,6350,175
20230712,090000,1481650,6380,6390,6390,6380,232