KissMeData/035150/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,191100,629497670,8230,8230,8230,8230,1375
20230712,191000,629497670,8230,8230,8230,8230,0
20230712,190900,629497670,8230,8230,8230,8230,0
20230712,190800,629497670,8230,8230,8230,8230,0
20230712,190700,629497670,8230,8230,8230,8230,0
20230712,190600,629497670,8230,8230,8230,8230,0
20230712,190500,629497670,8230,8230,8230,8230,0
20230712,190400,629497670,8230,8230,8230,8230,0
20230712,190300,629497670,8230,8230,8230,8230,0
20230712,190200,629497670,8230,8230,8230,8230,0
20230712,190100,629497670,8230,8230,8230,8230,0
20230712,190000,629497670,8230,8230,8230,8230,0
20230712,185900,629497670,8230,8230,8230,8230,0
20230712,185800,629497670,8230,8230,8230,8230,0
20230712,185700,629497670,8230,8230,8230,8230,0
20230712,185600,629497670,8230,8230,8230,8230,0
20230712,185500,629497670,8230,8230,8230,8230,0
20230712,185400,629497670,8230,8230,8230,8230,0
20230712,185300,629497670,8230,8230,8230,8230,0
20230712,185200,629497670,8230,8230,8230,8230,0
20230712,185100,629497670,8230,8230,8230,8230,0
20230712,185000,629497670,8230,8230,8230,8230,0
20230712,184900,629497670,8230,8230,8230,8230,0
20230712,184800,629497670,8230,8230,8230,8230,0
20230712,184700,629497670,8230,8230,8230,8230,0
20230712,184600,629497670,8230,8230,8230,8230,0
20230712,184500,629497670,8230,8230,8230,8230,0
20230712,184400,629497670,8230,8230,8230,8230,0
20230712,184300,629497670,8230,8230,8230,8230,0
20230712,184200,629497670,8230,8230,8230,8230,0
20230712,184100,629497670,8230,8230,8230,8230,1375
20230712,184000,629497670,8230,8230,8230,8230,0
20230712,183900,629497670,8230,8230,8230,8230,0
20230712,183800,629497670,8230,8230,8230,8230,0
20230712,183700,629497670,8230,8230,8230,8230,0
20230712,183600,629497670,8230,8230,8230,8230,0
20230712,183500,629497670,8230,8230,8230,8230,0
20230712,183400,629497670,8230,8230,8230,8230,0
20230712,183300,629497670,8230,8230,8230,8230,0
20230712,183200,629497670,8230,8230,8230,8230,0
20230712,183100,629497670,8230,8230,8230,8230,0
20230712,183000,629497670,8230,8230,8230,8230,0
20230712,182900,629497670,8230,8230,8230,8230,0
20230712,182800,629497670,8230,8230,8230,8230,0
20230712,182700,629497670,8230,8230,8230,8230,0
20230712,182600,629497670,8230,8230,8230,8230,0
20230712,182500,629497670,8230,8230,8230,8230,0
20230712,182400,629497670,8230,8230,8230,8230,0
20230712,182300,629497670,8230,8230,8230,8230,0
20230712,182200,629497670,8230,8230,8230,8230,0
20230712,182100,629497670,8230,8230,8230,8230,0
20230712,182000,629497670,8230,8230,8230,8230,0
20230712,181900,629497670,8230,8230,8230,8230,0
20230712,181800,629497670,8230,8230,8230,8230,0
20230712,181700,629497670,8230,8230,8230,8230,0
20230712,181600,629497670,8230,8230,8230,8230,0
20230712,181500,629497670,8230,8230,8230,8230,0
20230712,181400,629497670,8230,8230,8230,8230,0
20230712,181300,629497670,8230,8230,8230,8230,0
20230712,181200,629497670,8230,8230,8230,8230,0
20230712,181100,629497670,8230,8230,8230,8230,1375
20230712,181000,629497670,8230,8230,8230,8230,0
20230712,180900,629497670,8230,8230,8230,8230,0
20230712,180800,629497670,8230,8230,8230,8230,0
20230712,180700,629497670,8230,8230,8230,8230,0
20230712,180600,629497670,8230,8230,8230,8230,0
20230712,180500,629497670,8230,8230,8230,8230,0
20230712,180400,629497670,8230,8230,8230,8230,0
20230712,180300,629497670,8230,8230,8230,8230,0
20230712,180200,629497670,8230,8230,8230,8230,0
20230712,180100,629497670,8230,8230,8230,8230,0
20230712,180000,629497670,8230,8230,8230,8230,0
20230712,175900,629497670,8230,8230,8230,8230,0
20230712,175800,629497670,8230,8230,8230,8230,0
20230712,175700,629497670,8230,8230,8230,8230,0
20230712,175600,629497670,8230,8230,8230,8230,0
20230712,175500,629497670,8230,8230,8230,8230,0
20230712,175400,629497670,8230,8230,8230,8230,0
20230712,175300,629497670,8230,8230,8230,8230,0
20230712,175200,629497670,8230,8230,8230,8230,0
20230712,175100,629497670,8230,8230,8230,8230,0
20230712,175000,629497670,8230,8230,8230,8230,0
20230712,174900,629497670,8230,8230,8230,8230,0
20230712,174800,629497670,8230,8230,8230,8230,0
20230712,174700,629497670,8230,8230,8230,8230,0
20230712,174600,629497670,8230,8230,8230,8230,0
20230712,174500,629497670,8230,8230,8230,8230,0
20230712,174400,629497670,8230,8230,8230,8230,0
20230712,174300,629497670,8230,8230,8230,8230,0
20230712,174200,629497670,8230,8230,8230,8230,0
20230712,174100,629497670,8230,8230,8230,8230,1375
20230712,174000,629497670,8230,8230,8230,8230,0
20230712,173900,629497670,8230,8230,8230,8230,0
20230712,173800,629497670,8230,8230,8230,8230,0
20230712,173700,629497670,8230,8230,8230,8230,0
20230712,173600,629497670,8230,8230,8230,8230,0
20230712,173500,629497670,8230,8230,8230,8230,0
20230712,173400,629497670,8230,8230,8230,8230,0
20230712,173300,629497670,8230,8230,8230,8230,0
20230712,173200,629497670,8230,8230,8230,8230,0
20230712,173100,629497670,8230,8230,8230,8230,0
20230712,173000,629497670,8230,8230,8230,8230,0
20230712,172900,629497670,8230,8230,8230,8230,0
20230712,172800,629497670,8230,8230,8230,8230,0
20230712,172700,629497670,8230,8230,8230,8230,0
20230712,172600,629497670,8230,8230,8230,8230,0
20230712,172500,629497670,8230,8230,8230,8230,0
20230712,172400,629497670,8230,8230,8230,8230,0
20230712,172300,629497670,8230,8230,8230,8230,0
20230712,172200,629497670,8230,8230,8230,8230,0
20230712,172100,629497670,8230,8230,8230,8230,0
20230712,172000,629497670,8230,8230,8230,8230,0
20230712,171900,629497670,8230,8230,8230,8230,0
20230712,171800,629497670,8230,8230,8230,8230,0
20230712,171700,629497670,8230,8230,8230,8230,0
20230712,171600,629497670,8230,8230,8230,8230,0
20230712,171500,629497670,8230,8230,8230,8230,0
20230712,171400,629497670,8230,8230,8230,8230,0
20230712,171300,629497670,8230,8230,8230,8230,0
20230712,171200,629497670,8230,8230,8230,8230,0
20230712,171100,629497670,8230,8230,8230,8230,1375
20230712,171000,629497670,8230,8230,8230,8230,0
20230712,170900,629497670,8230,8230,8230,8230,0
20230712,170800,629497670,8230,8230,8230,8230,0
20230712,170700,629497670,8230,8230,8230,8230,0
20230712,170600,629497670,8230,8230,8230,8230,0
20230712,170500,629497670,8230,8230,8230,8230,0
20230712,170400,629497670,8230,8230,8230,8230,0
20230712,170300,629497670,8230,8230,8230,8230,0
20230712,170200,629497670,8230,8230,8230,8230,0
20230712,170100,629497670,8230,8230,8230,8230,0
20230712,170000,629497670,8230,8230,8230,8230,0
20230712,165900,629497670,8230,8230,8230,8230,0
20230712,165800,629497670,8230,8230,8230,8230,0
20230712,165700,629497670,8230,8230,8230,8230,0
20230712,165600,629497670,8230,8230,8230,8230,0
20230712,165500,629497670,8230,8230,8230,8230,0
20230712,165400,629497670,8230,8230,8230,8230,0
20230712,165300,629497670,8230,8230,8230,8230,0
20230712,165200,629497670,8230,8230,8230,8230,0
20230712,165100,629497670,8230,8230,8230,8230,0
20230712,165000,629497670,8230,8230,8230,8230,0
20230712,164900,629497670,8230,8230,8230,8230,0
20230712,164800,629497670,8230,8230,8230,8230,0
20230712,164700,629497670,8230,8230,8230,8230,0
20230712,164600,629497670,8230,8230,8230,8230,0
20230712,164500,629497670,8230,8230,8230,8230,0
20230712,164400,629497670,8230,8230,8230,8230,0
20230712,164300,629497670,8230,8230,8230,8230,0
20230712,164200,629497670,8230,8230,8230,8230,0
20230712,164100,629497670,8230,8230,8230,8230,1375
20230712,164000,629497670,8230,8230,8230,8230,0
20230712,163900,629497670,8230,8230,8230,8230,0
20230712,163800,629497670,8230,8230,8230,8230,0
20230712,163700,629497670,8230,8230,8230,8230,0
20230712,163600,629497670,8230,8230,8230,8230,0
20230712,163500,629497670,8230,8230,8230,8230,0
20230712,163400,629497670,8230,8230,8230,8230,0
20230712,163300,629497670,8230,8230,8230,8230,0
20230712,163200,629497670,8230,8230,8230,8230,0
20230712,163100,629497670,8230,8230,8230,8230,0
20230712,163000,629497670,8230,8230,8230,8230,0
20230712,162900,629497670,8230,8230,8230,8230,0
20230712,162800,629497670,8230,8230,8230,8230,0
20230712,162700,629497670,8230,8230,8230,8230,0
20230712,162600,629497670,8230,8230,8230,8230,0
20230712,162500,629497670,8230,8230,8230,8230,0
20230712,162400,629497670,8230,8230,8230,8230,0
20230712,162300,629497670,8230,8230,8230,8230,0
20230712,162200,629497670,8230,8230,8230,8230,0
20230712,162100,629497670,8230,8230,8230,8230,0
20230712,162000,629497670,8230,8230,8230,8230,0
20230712,161900,629497670,8230,8230,8230,8230,0
20230712,161800,629497670,8230,8230,8230,8230,0
20230712,161700,629497670,8230,8230,8230,8230,0
20230712,161600,629497670,8230,8230,8230,8230,0
20230712,161500,629497670,8230,8230,8230,8230,0
20230712,161400,629497670,8230,8230,8230,8230,0
20230712,161300,629497670,8230,8230,8230,8230,0
20230712,161200,629497670,8230,8230,8230,8230,0
20230712,161100,629497670,8230,8230,8230,8230,1375
20230712,161000,629497670,8230,8230,8230,8230,0
20230712,160900,629497670,8230,8230,8230,8230,0
20230712,160800,629497670,8230,8230,8230,8230,0
20230712,160700,629497670,8230,8230,8230,8230,0
20230712,160600,629497670,8230,8230,8230,8230,0
20230712,160500,629497670,8230,8230,8230,8230,0
20230712,160400,629497670,8230,8230,8230,8230,0
20230712,160300,629497670,8230,8230,8230,8230,0
20230712,160200,629497670,8230,8230,8230,8230,0
20230712,160100,629497670,8230,8230,8230,8230,0
20230712,160000,629497670,8230,8230,8230,8230,0
20230712,155900,629497670,8230,8230,8230,8230,0
20230712,155800,629497670,8230,8230,8230,8230,0
20230712,155700,629497670,8230,8230,8230,8230,0
20230712,155600,629497670,8230,8230,8230,8230,0
20230712,155500,629497670,8230,8230,8230,8230,0
20230712,155400,629497670,8230,8230,8230,8230,0
20230712,155300,629497670,8230,8230,8230,8230,0
20230712,155200,629497670,8230,8230,8230,8230,0
20230712,155100,629497670,8230,8230,8230,8230,0
20230712,155000,629497670,8230,8230,8230,8230,0
20230712,154900,629497670,8230,8230,8230,8230,0
20230712,154800,629497670,8230,8230,8230,8230,0
20230712,154700,629497670,8230,8230,8230,8230,0
20230712,154600,629497670,8230,8230,8230,8230,0
20230712,154500,629497670,8230,8230,8230,8230,0
20230712,154400,629497670,8230,8230,8230,8230,0
20230712,154300,629497670,8230,8230,8230,8230,0
20230712,154200,629497670,8230,8230,8230,8230,0
20230712,154100,629497670,8230,8230,8230,8230,1375
20230712,154000,629497670,8230,8230,8230,8230,0
20230712,153900,629497670,8230,8230,8230,8230,0
20230712,153800,629497670,8230,8230,8230,8230,0
20230712,153700,629497670,8230,8230,8230,8230,0
20230712,153600,629497670,8230,8230,8230,8230,0
20230712,153500,629497670,8230,8230,8230,8230,0
20230712,153400,629497670,8230,8230,8230,8230,0
20230712,153300,629497670,8230,8230,8230,8230,0
20230712,153200,629497670,8230,8230,8230,8230,0
20230712,153100,629497670,8230,8230,8230,8230,0
20230712,153000,629497670,8230,8230,8230,8230,1375
20230712,152900,618181420,8200,8200,8200,8200,0
20230712,152800,618181420,8200,8200,8200,8200,0
20230712,152700,618181420,8200,8200,8200,8200,0
20230712,152600,618181420,8200,8200,8200,8200,0
20230712,152500,618181420,8200,8200,8200,8200,0
20230712,152400,618181420,8200,8200,8200,8200,0
20230712,152300,618181420,8200,8200,8200,8200,0
20230712,152200,618181420,8200,8200,8200,8200,0
20230712,152100,618181420,8200,8200,8200,8200,0
20230712,152000,618181420,8200,8200,8200,8200,0
20230712,151900,618181420,8200,8230,8230,8200,14
20230712,151800,618066230,8220,8220,8220,8220,0
20230712,151700,618066230,8220,8200,8220,8200,269
20230712,151600,615855090,8200,8210,8220,8200,712
20230712,151500,610010520,8210,8210,8210,8210,0
20230712,151400,610010520,8210,8210,8210,8210,73
20230712,151300,609411190,8220,8220,8220,8220,0
20230712,151200,609411190,8220,8220,8220,8220,188
20230712,151100,607865830,8220,8220,8220,8220,41
20230712,151000,607528810,8220,8220,8220,8220,24
20230712,150900,607331530,8230,8230,8230,8230,60
20230712,150800,606837730,8230,8230,8230,8230,44
20230712,150700,606475610,8230,8230,8230,8230,95
20230712,150600,605693760,8230,8230,8230,8230,20
20230712,150500,605529160,8210,8210,8210,8210,0
20230712,150400,605529160,8210,8230,8230,8210,234
20230712,150300,603604020,8230,8230,8230,8230,0
20230712,150200,603604020,8230,8230,8230,8230,40
20230712,150100,603274820,8230,8230,8230,8230,20
20230712,150000,603110220,8200,8200,8200,8200,0
20230712,145900,603110220,8200,8200,8200,8200,2
20230712,145800,603093820,8200,8200,8200,8200,29
20230712,145700,602856020,8190,8190,8190,8190,0
20230712,145600,602856020,8190,8190,8190,8190,0
20230712,145500,602856020,8190,8190,8190,8190,0
20230712,145400,602856020,8190,8200,8200,8190,169
20230712,145300,601471890,8190,8190,8190,8190,0
20230712,145200,601471890,8190,8190,8190,8190,0
20230712,145100,601471890,8190,8190,8190,8190,0
20230712,145000,601471890,8190,8190,8190,8190,0
20230712,144900,601471890,8190,8190,8190,8190,3
20230712,144800,601447320,8190,8200,8200,8190,79
20230712,144700,600800290,8230,8230,8230,8230,0
20230712,144600,600800290,8230,8200,8230,8190,3403
20230712,144500,572889420,8210,8210,8210,8210,2
20230712,144400,572873000,8220,8220,8220,8220,0
20230712,144300,572873000,8220,8220,8220,8220,0
20230712,144200,572873000,8220,8220,8220,8220,0
20230712,144100,572873000,8220,8220,8220,8220,0
20230712,144000,572873000,8220,8220,8220,8220,0
20230712,143900,572873000,8220,8220,8220,8220,152
20230712,143800,571623560,8200,8220,8220,8200,5010
20230712,143700,530537440,8220,8210,8220,8210,254
20230712,143600,528452080,8210,8210,8210,8210,0
20230712,143500,528452080,8210,8210,8210,8210,459
20230712,143400,524683690,8220,8220,8220,8220,0
20230712,143300,524683690,8220,8230,8230,8220,381
20230712,143200,521551850,8220,8220,8220,8220,2
20230712,143100,521535410,8220,8220,8220,8220,0
20230712,143000,521535410,8220,8220,8220,8220,63
20230712,142900,521017550,8230,8230,8230,8230,0
20230712,142800,521017550,8230,8230,8230,8230,2
20230712,142700,521001090,8210,8210,8210,8210,85
20230712,142600,520303240,8210,8210,8210,8210,0
20230712,142500,520303240,8210,8210,8210,8210,0
20230712,142400,520303240,8210,8230,8230,8210,3000
20230712,142300,495650040,8230,8230,8230,8230,131
20230712,142200,494571910,8230,8230,8230,8230,0
20230712,142100,494571910,8230,8230,8230,8230,50
20230712,142000,494160410,8230,8230,8230,8230,0
20230712,141900,494160410,8230,8230,8230,8230,1
20230712,141800,494152180,8230,8230,8230,8230,188
20230712,141700,492604940,8240,8240,8240,8240,0
20230712,141600,492604940,8240,8240,8240,8240,1
20230712,141500,492596700,8240,8240,8240,8240,0
20230712,141400,492596700,8240,8240,8240,8240,278
20230712,141300,490305980,8240,8240,8240,8240,0
20230712,141200,490305980,8240,8230,8240,8230,306
20230712,141100,487786690,8230,8230,8230,8230,0
20230712,141000,487786690,8230,8220,8230,8220,642
20230712,140900,482503530,8210,8210,8210,8210,28
20230712,140800,482273650,8200,8200,8200,8200,0
20230712,140700,482273650,8200,8200,8200,8200,0
20230712,140600,482273650,8200,8200,8200,8200,42
20230712,140500,481929250,8200,8200,8200,8200,0
20230712,140400,481929250,8200,8200,8200,8200,2500
20230712,140300,461429250,8210,8230,8230,8210,3619
20230712,140200,431688800,8230,8230,8230,8230,50
20230712,140100,431277300,8230,8230,8230,8230,50
20230712,140000,430865800,8230,8230,8230,8230,100
20230712,135900,430042800,8230,8230,8230,8230,1
20230712,135800,430034570,8230,8230,8230,8230,67
20230712,135700,429483160,8230,8230,8230,8230,500
20230712,135600,425368160,8230,8230,8230,8230,317
20230712,135500,422759250,8240,8240,8240,8240,0
20230712,135400,422759250,8240,8240,8240,8240,0
20230712,135300,422759250,8240,8240,8240,8240,10
20230712,135200,422676850,8240,8240,8240,8240,0
20230712,135100,422676850,8240,8240,8240,8240,0
20230712,135000,422676850,8240,8240,8240,8240,12
20230712,134900,422577970,8240,8240,8240,8240,0
20230712,134800,422577970,8240,8240,8240,8240,0
20230712,134700,422577970,8240,8240,8240,8240,0
20230712,134600,422577970,8240,8240,8240,8240,0
20230712,134500,422577970,8240,8240,8240,8240,0
20230712,134400,422577970,8240,8240,8240,8240,150
20230712,134300,421341970,8240,8240,8240,8240,100
20230712,134200,420517970,8240,8240,8240,8240,0
20230712,134100,420517970,8240,8240,8240,8240,0
20230712,134000,420517970,8240,8240,8240,8240,0
20230712,133900,420517970,8240,8240,8240,8240,1248
20230712,133800,410234450,8260,8260,8260,8260,0
20230712,133700,410234450,8260,8260,8260,8260,0
20230712,133600,410234450,8260,8250,8260,8250,4289
20230712,133500,374812380,8250,8250,8250,8250,0
20230712,133400,374812380,8250,8250,8250,8250,0
20230712,133300,374812380,8250,8250,8250,8250,6
20230712,133200,374762880,8250,8250,8250,8250,0
20230712,133100,374762880,8250,8250,8250,8250,300
20230712,133000,372287880,8260,8260,8260,8260,2
20230712,132900,372271360,8250,8250,8250,8250,202
20230712,132800,370604860,8260,8260,8260,8260,0
20230712,132700,370604860,8260,8260,8260,8260,154
20230712,132600,369332820,8260,8260,8260,8260,174
20230712,132500,367895580,8260,8260,8260,8260,500
20230712,132400,363765580,8260,8260,8260,8260,500
20230712,132300,359635580,8260,8260,8260,8260,100
20230712,132200,358809580,8250,8250,8250,8250,1
20230712,132100,358801330,8250,8250,8250,8250,0
20230712,132000,358801330,8250,8250,8250,8250,12
20230712,131900,358702330,8250,8250,8250,8250,100
20230712,131800,357877330,8240,8240,8240,8240,0
20230712,131700,357877330,8240,8240,8240,8240,103
20230712,131600,357028610,8240,8240,8240,8240,0
20230712,131500,357028610,8240,8240,8240,8240,0
20230712,131400,357028610,8240,8240,8240,8240,0
20230712,131300,357028610,8240,8240,8240,8240,0
20230712,131200,357028610,8240,8240,8240,8240,0
20230712,131100,357028610,8240,8240,8240,8240,0
20230712,131000,357028610,8240,8240,8240,8240,8
20230712,130900,356962690,8240,8240,8240,8240,36
20230712,130800,356666050,8230,8230,8230,8230,0
20230712,130700,356666050,8230,8230,8230,8230,0
20230712,130600,356666050,8230,8230,8230,8230,0
20230712,130500,356666050,8230,8230,8230,8230,0
20230712,130400,356666050,8230,8230,8230,8230,0
20230712,130300,356666050,8230,8230,8230,8230,0
20230712,130200,356666050,8230,8250,8260,8230,1190
20230712,130100,346842260,8250,8250,8250,8250,0
20230712,130000,346842260,8250,8230,8250,8230,103
20230712,125900,345994510,8250,8250,8250,8250,0
20230712,125800,345994510,8250,8250,8250,8250,0
20230712,125700,345994510,8250,8250,8250,8250,0
20230712,125600,345994510,8250,8230,8250,8230,71
20230712,125500,345410160,8230,8230,8230,8230,0
20230712,125400,345410160,8230,8230,8230,8230,0
20230712,125300,345410160,8230,8230,8230,8230,0
20230712,125200,345410160,8230,8230,8230,8230,0
20230712,125100,345410160,8230,8230,8230,8230,0
20230712,125000,345410160,8230,8230,8230,8230,0
20230712,124900,345410160,8230,8250,8250,8230,929
20230712,124800,337755740,8250,8250,8250,8250,61
20230712,124700,337252490,8240,8240,8240,8240,20
20230712,124600,337087690,8240,8240,8240,8240,0
20230712,124500,337087690,8240,8250,8250,8240,310
20230712,124400,334530730,8250,8250,8250,8250,1950
20230712,124300,318443230,8260,8260,8260,8260,600
20230712,124200,313487230,8260,8260,8260,8260,10
20230712,124100,313404630,8240,8230,8250,8230,1712
20230712,124000,299283770,8230,8230,8230,8230,60
20230712,123900,298789970,8230,8230,8230,8230,10
20230712,123800,298707670,8230,8230,8230,8230,1
20230712,123700,298699440,8230,8230,8230,8230,0
20230712,123600,298699440,8230,8230,8230,8230,50
20230712,123500,298287940,8230,8230,8230,8230,6
20230712,123400,298238560,8230,8230,8230,8230,0
20230712,123300,298238560,8230,8220,8230,8220,368
20230712,123200,295213390,8210,8210,8210,8210,0
20230712,123100,295213390,8210,8220,8220,8210,238
20230712,123000,293257270,8210,8210,8210,8210,20
20230712,122900,293093070,8210,8210,8210,8210,2
20230712,122800,293076650,8210,8210,8210,8210,0
20230712,122700,293076650,8210,8210,8210,8210,0
20230712,122600,293076650,8210,8210,8210,8210,0
20230712,122500,293076650,8210,8210,8210,8210,8
20230712,122400,293010970,8210,8210,8210,8210,69
20230712,122300,292444480,8210,8210,8210,8210,76
20230712,122200,291820520,8210,8210,8210,8210,2
20230712,122100,291804100,8210,8210,8210,8210,0
20230712,122000,291804100,8210,8210,8210,8210,0
20230712,121900,291804100,8210,8210,8210,8210,1
20230712,121800,291795890,8210,8210,8210,8210,0
20230712,121700,291795890,8210,8210,8210,8210,0
20230712,121600,291795890,8210,8210,8210,8210,1
20230712,121500,291787680,8210,8220,8220,8210,21
20230712,121400,291615070,8210,8210,8210,8210,0
20230712,121300,291615070,8210,8210,8210,8210,0
20230712,121200,291615070,8210,8210,8210,8210,44
20230712,121100,291253830,8230,8230,8230,8230,200
20230712,121000,289607830,8230,8230,8230,8230,10
20230712,120900,289525530,8210,8220,8220,8210,2
20230712,120800,289509100,8210,8210,8210,8210,20
20230712,120700,289344900,8210,8230,8230,8210,1614
20230712,120600,276065760,8230,8240,8240,8230,146
20230712,120500,274864050,8240,8240,8240,8240,0
20230712,120400,274864050,8240,8240,8240,8240,0
20230712,120300,274864050,8240,8240,8240,8240,305
20230712,120200,272350850,8240,8240,8240,8240,59
20230712,120100,271864690,8230,8230,8230,8230,1004
20230712,120000,263601770,8240,8240,8240,8240,0
20230712,115900,263601770,8240,8240,8240,8240,0
20230712,115800,263601770,8240,8240,8240,8240,40
20230712,115700,263272170,8230,8230,8230,8230,3
20230712,115600,263247480,8230,8230,8230,8230,60
20230712,115500,262753680,8230,8230,8230,8230,6
20230712,115400,262704300,8230,8230,8230,8230,421
20230712,115300,259239470,8240,8240,8240,8240,0
20230712,115200,259239470,8240,8240,8240,8240,0
20230712,115100,259239470,8240,8240,8240,8240,120
20230712,115000,258250670,8240,8240,8240,8240,0
20230712,114900,258250670,8240,8240,8240,8240,0
20230712,114800,258250670,8240,8240,8240,8240,0
20230712,114700,258250670,8240,8230,8240,8230,860
20230712,114600,251165730,8230,8230,8230,8230,0
20230712,114500,251165730,8230,8220,8230,8220,121
20230712,114400,250170000,8220,8220,8220,8220,1
20230712,114300,250161780,8210,8210,8210,8210,0
20230712,114200,250161780,8210,8210,8210,8210,0
20230712,114100,250161780,8210,8210,8210,8210,0
20230712,114000,250161780,8210,8220,8220,8210,191
20230712,113900,248592550,8220,8220,8220,8220,0
20230712,113800,248592550,8220,8220,8220,8220,0
20230712,113700,248592550,8220,8220,8220,8220,0
20230712,113600,248592550,8220,8220,8220,8220,0
20230712,113500,248592550,8220,8220,8220,8220,30
20230712,113400,248345950,8220,8210,8220,8200,102
20230712,113300,247507700,8210,8210,8210,8210,0
20230712,113200,247507700,8210,8210,8210,8210,0
20230712,113100,247507700,8210,8210,8210,8210,0
20230712,113000,247507700,8210,8210,8210,8210,768
20230712,112900,241202420,8210,8210,8210,8210,528
20230712,112800,236867540,8210,8210,8210,8210,13
20230712,112700,236760810,8210,8210,8210,8210,0
20230712,112600,236760810,8210,8210,8210,8210,0
20230712,112500,236760810,8210,8210,8210,8210,0
20230712,112400,236760810,8210,8210,8210,8210,59
20230712,112300,236276420,8200,8200,8200,8200,0
20230712,112200,236276420,8200,8200,8200,8200,0
20230712,112100,236276420,8200,8200,8200,8200,0
20230712,112000,236276420,8200,8230,8230,8200,126
20230712,111900,235242770,8230,8230,8230,8230,61
20230712,111800,234740740,8230,8230,8230,8230,0
20230712,111700,234740740,8230,8230,8230,8230,30
20230712,111600,234493840,8230,8230,8230,8230,1
20230712,111500,234485610,8180,8180,8180,8180,0
20230712,111400,234485610,8180,8180,8180,8180,0
20230712,111300,234485610,8180,8180,8180,8180,0
20230712,111200,234485610,8180,8180,8180,8180,1
20230712,111100,234477430,8180,8180,8180,8180,0
20230712,111000,234477430,8180,8180,8180,8180,0
20230712,110900,234477430,8180,8180,8180,8180,28
20230712,110800,234248390,8170,8170,8170,8170,0
20230712,110700,234248390,8170,8170,8170,8170,0
20230712,110600,234248390,8170,8170,8170,8170,0
20230712,110500,234248390,8170,8170,8170,8170,0
20230712,110400,234248390,8170,8170,8170,8170,0
20230712,110300,234248390,8170,8230,8230,8170,445
20230712,110200,230600440,8230,8230,8230,8230,0
20230712,110100,230600440,8230,8230,8230,8230,0
20230712,110000,230600440,8230,8230,8230,8230,50
20230712,105900,230188940,8230,8230,8230,8230,70
20230712,105800,229612840,8230,8230,8230,8230,0
20230712,105700,229612840,8230,8230,8230,8230,8
20230712,105600,229547000,8220,8220,8220,8220,121
20230712,105500,228552380,8220,8220,8220,8220,643
20230712,105400,223266920,8220,8160,8220,8150,2708
20230712,105300,201024820,8150,8170,8170,8150,2508
20230712,105200,180559010,8170,8170,8170,8170,0
20230712,105100,180559010,8170,8170,8170,8170,56
20230712,105000,180101490,8170,8170,8170,8170,50
20230712,104900,179692990,8170,8170,8170,8170,16
20230712,104800,179562270,8170,8170,8170,8170,0
20230712,104700,179562270,8170,8170,8170,8170,42
20230712,104600,179219130,8170,8170,8170,8170,0
20230712,104500,179219130,8170,8180,8180,8170,632
20230712,104400,174055600,8180,8180,8180,8180,21
20230712,104300,173883820,8170,8170,8170,8170,0
20230712,104200,173883820,8170,8180,8180,8170,222
20230712,104100,172069780,8170,8180,8180,8170,126
20230712,104000,171039800,8180,8180,8180,8180,94
20230712,103900,170270880,8180,8180,8180,8180,118
20230712,103800,169305640,8180,8190,8190,8180,88
20230712,103700,168585730,8210,8210,8210,8210,61
20230712,103600,168084920,8210,8210,8210,8210,0
20230712,103500,168084920,8210,8210,8210,8210,7
20230712,103400,168027450,8180,8180,8180,8180,95
20230712,103300,167250350,8180,8180,8180,8180,0
20230712,103200,167250350,8180,8180,8180,8180,500
20230712,103100,163160350,8180,8190,8190,8180,49
20230712,103000,162759510,8190,8190,8190,8190,0
20230712,102900,162759510,8190,8190,8190,8190,1
20230712,102800,162751320,8190,8190,8190,8190,98
20230712,102700,161948700,8190,8190,8190,8190,0
20230712,102600,161948700,8190,8190,8190,8190,0
20230712,102500,161948700,8190,8190,8190,8180,152
20230712,102400,160705280,8190,8190,8190,8190,913
20230712,102300,153227810,8210,8200,8210,8190,304
20230712,102200,150736670,8210,8200,8210,8200,7
20230712,102100,150679220,8200,8200,8200,8200,486
20230712,102000,146694020,8200,8200,8200,8200,135
20230712,101900,145587020,8200,8200,8200,8200,2
20230712,101800,145570620,8200,8200,8200,8200,30
20230712,101700,145324620,8210,8210,8210,8210,1
20230712,101600,145316410,8200,8200,8200,8200,111
20230712,101500,144406210,8210,8200,8210,8200,493
20230712,101400,140360610,8200,8200,8200,8200,63
20230712,101300,139844010,8200,8200,8200,8200,0
20230712,101200,139844010,8200,8200,8200,8200,16
20230712,101100,139712810,8220,8210,8220,8210,100
20230712,101000,138891340,8200,8200,8200,8200,0
20230712,100900,138891340,8200,8200,8200,8200,2
20230712,100800,138874940,8200,8200,8200,8200,37
20230712,100700,138571540,8200,8200,8200,8200,705
20230712,100600,132790540,8200,8200,8200,8200,0
20230712,100500,132790540,8200,8200,8200,8200,153
20230712,100400,131535940,8210,8210,8210,8210,0
20230712,100300,131535940,8210,8210,8210,8210,5
20230712,100200,131494890,8240,8240,8240,8240,0
20230712,100100,131494890,8240,8240,8240,8240,0
20230712,100000,131494890,8240,8240,8240,8240,1
20230712,095900,131486650,8200,8240,8240,8200,122
20230712,095800,130485670,8220,8220,8220,8220,40
20230712,095700,130156870,8240,8240,8240,8240,0
20230712,095600,130156870,8240,8240,8240,8240,0
20230712,095500,130156870,8240,8210,8240,8200,148
20230712,095400,128941150,8240,8220,8240,8220,35
20230712,095300,128653430,8240,8240,8240,8240,0
20230712,095200,128653430,8240,8240,8240,8240,0
20230712,095100,128653430,8240,8240,8240,8240,0
20230712,095000,128653430,8240,8240,8240,8240,0
20230712,094900,128653430,8240,8240,8240,8240,300
20230712,094800,126181430,8240,8230,8240,8220,3114
20230712,094700,100578540,8230,8230,8230,8230,1
20230712,094600,100570310,8220,8210,8220,8210,1087
20230712,094500,91635440,8210,8210,8210,8210,110
20230712,094400,90732340,8210,8210,8210,8210,3
20230712,094300,90707710,8220,8220,8220,8220,48
20230712,094200,90313150,8220,8220,8220,8220,0
20230712,094100,90313150,8220,8220,8220,8220,900
20230712,094000,82915150,8220,8220,8220,8220,0
20230712,093900,82915150,8220,8220,8220,8220,1
20230712,093800,82906930,8200,8210,8210,8200,700
20230712,093700,77166390,8220,8200,8220,8200,84
20230712,093600,76476630,8220,8220,8220,8220,2
20230712,093500,76460190,8200,8220,8220,8200,48
20230712,093400,76066440,8220,8220,8220,8210,10
20230712,093300,75984320,8200,8200,8200,8200,0
20230712,093200,75984320,8200,8230,8230,8200,35
20230712,093100,75696770,8230,8230,8230,8230,501
20230712,093000,71573540,8230,8230,8230,8230,300
20230712,092900,69104540,8230,8230,8230,8230,100
20230712,092800,68281540,8240,8230,8240,8230,7
20230712,092700,68223920,8220,8220,8220,8220,491
20230712,092600,64187900,8220,8210,8220,8200,570
20230712,092500,59508880,8210,8210,8210,8210,0
20230712,092400,59508880,8210,8210,8210,8210,22
20230712,092300,59328260,8210,8200,8210,8200,35
20230712,092200,59041250,8210,8210,8210,8210,0
20230712,092100,59041250,8210,8220,8220,8210,605
20230712,092000,54073170,8210,8210,8210,8210,350
20230712,091900,51199670,8210,8210,8210,8210,4
20230712,091800,51166830,8210,8210,8210,8210,500
20230712,091700,47061830,8200,8200,8200,8200,2020
20230712,091600,30497830,8190,8170,8190,8170,1891
20230712,091500,15016680,8160,8180,8180,8160,103
20230712,091400,14175870,8180,8200,8200,8180,322
20230712,091300,11539640,8220,8210,8220,8210,834
20230712,091200,4684730,8210,8210,8210,8210,0
20230712,091100,4684730,8210,8210,8210,8210,0
20230712,091000,4684730,8210,8210,8210,8210,0
20230712,090900,4684730,8210,8210,8210,8210,0
20230712,090800,4684730,8210,8210,8210,8210,4
20230712,090700,4651890,8220,8220,8220,8220,0
20230712,090600,4651890,8220,8220,8220,8220,121
20230712,090500,3657270,8200,8200,8200,8200,0
20230712,090400,3657270,8200,8200,8200,8200,0
20230712,090300,3657270,8200,8200,8200,8200,50
20230712,090200,3247270,8200,8220,8220,8200,122
20230712,090100,2246850,8200,8200,8220,8200,171
20230712,090000,844600,8200,8200,8200,8200,103