KissMeData/035600/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,191200,1043398190,11810,11810,11810,11810,1929
20230712,191100,1043398190,11810,11810,11810,11810,0
20230712,191000,1043398190,11810,11810,11810,11810,0
20230712,190900,1043398190,11810,11810,11810,11810,0
20230712,190800,1043398190,11810,11810,11810,11810,0
20230712,190700,1043398190,11810,11810,11810,11810,0
20230712,190600,1043398190,11810,11810,11810,11810,0
20230712,190500,1043398190,11810,11810,11810,11810,0
20230712,190400,1043398190,11810,11810,11810,11810,0
20230712,190300,1043398190,11810,11810,11810,11810,0
20230712,190200,1043398190,11810,11810,11810,11810,0
20230712,190100,1043398190,11810,11810,11810,11810,0
20230712,190000,1043398190,11810,11810,11810,11810,0
20230712,185900,1043398190,11810,11810,11810,11810,0
20230712,185800,1043398190,11810,11810,11810,11810,0
20230712,185700,1043398190,11810,11810,11810,11810,0
20230712,185600,1043398190,11810,11810,11810,11810,0
20230712,185500,1043398190,11810,11810,11810,11810,0
20230712,185400,1043398190,11810,11810,11810,11810,0
20230712,185300,1043398190,11810,11810,11810,11810,0
20230712,185200,1043398190,11810,11810,11810,11810,0
20230712,185100,1043398190,11810,11810,11810,11810,0
20230712,185000,1043398190,11810,11810,11810,11810,0
20230712,184900,1043398190,11810,11810,11810,11810,0
20230712,184800,1043398190,11810,11810,11810,11810,0
20230712,184700,1043398190,11810,11810,11810,11810,0
20230712,184600,1043398190,11810,11810,11810,11810,0
20230712,184500,1043398190,11810,11810,11810,11810,0
20230712,184400,1043398190,11810,11810,11810,11810,0
20230712,184300,1043398190,11810,11810,11810,11810,0
20230712,184200,1043398190,11810,11810,11810,11810,1929
20230712,184100,1043398190,11810,11810,11810,11810,0
20230712,184000,1043398190,11810,11810,11810,11810,0
20230712,183900,1043398190,11810,11810,11810,11810,0
20230712,183800,1043398190,11810,11810,11810,11810,0
20230712,183700,1043398190,11810,11810,11810,11810,0
20230712,183600,1043398190,11810,11810,11810,11810,0
20230712,183500,1043398190,11810,11810,11810,11810,0
20230712,183400,1043398190,11810,11810,11810,11810,0
20230712,183300,1043398190,11810,11810,11810,11810,0
20230712,183200,1043398190,11810,11810,11810,11810,0
20230712,183100,1043398190,11810,11810,11810,11810,0
20230712,183000,1043398190,11810,11810,11810,11810,0
20230712,182900,1043398190,11810,11810,11810,11810,0
20230712,182800,1043398190,11810,11810,11810,11810,0
20230712,182700,1043398190,11810,11810,11810,11810,0
20230712,182600,1043398190,11810,11810,11810,11810,0
20230712,182500,1043398190,11810,11810,11810,11810,0
20230712,182400,1043398190,11810,11810,11810,11810,0
20230712,182300,1043398190,11810,11810,11810,11810,0
20230712,182200,1043398190,11810,11810,11810,11810,0
20230712,182100,1043398190,11810,11810,11810,11810,0
20230712,182000,1043398190,11810,11810,11810,11810,0
20230712,181900,1043398190,11810,11810,11810,11810,0
20230712,181800,1043398190,11810,11810,11810,11810,0
20230712,181700,1043398190,11810,11810,11810,11810,0
20230712,181600,1043398190,11810,11810,11810,11810,0
20230712,181500,1043398190,11810,11810,11810,11810,0
20230712,181400,1043398190,11810,11810,11810,11810,0
20230712,181300,1043398190,11810,11810,11810,11810,0
20230712,181200,1043398190,11810,11810,11810,11810,1929
20230712,181100,1043398190,11810,11810,11810,11810,0
20230712,181000,1043398190,11810,11810,11810,11810,0
20230712,180900,1043398190,11810,11810,11810,11810,0
20230712,180800,1043398190,11810,11810,11810,11810,0
20230712,180700,1043398190,11810,11810,11810,11810,0
20230712,180600,1043398190,11810,11810,11810,11810,0
20230712,180500,1043398190,11810,11810,11810,11810,0
20230712,180400,1043398190,11810,11810,11810,11810,0
20230712,180300,1043398190,11810,11810,11810,11810,0
20230712,180200,1043398190,11810,11810,11810,11810,0
20230712,180100,1043398190,11810,11810,11810,11810,0
20230712,180000,1043398190,11810,11810,11810,11810,0
20230712,175900,1043398190,11810,11810,11810,11810,0
20230712,175800,1043398190,11810,11810,11810,11810,0
20230712,175700,1043398190,11810,11810,11810,11810,0
20230712,175600,1043398190,11810,11810,11810,11810,0
20230712,175500,1043398190,11810,11810,11810,11810,0
20230712,175400,1043398190,11810,11810,11810,11810,0
20230712,175300,1043398190,11810,11810,11810,11810,0
20230712,175200,1043398190,11810,11810,11810,11810,0
20230712,175100,1043398190,11810,11810,11810,11810,0
20230712,175000,1043398190,11810,11810,11810,11810,0
20230712,174900,1043398190,11810,11810,11810,11810,0
20230712,174800,1043398190,11810,11810,11810,11810,0
20230712,174700,1043398190,11810,11810,11810,11810,0
20230712,174600,1043398190,11810,11810,11810,11810,0
20230712,174500,1043398190,11810,11810,11810,11810,0
20230712,174400,1043398190,11810,11810,11810,11810,0
20230712,174300,1043398190,11810,11810,11810,11810,0
20230712,174200,1043398190,11810,11810,11810,11810,1929
20230712,174100,1043398190,11810,11810,11810,11810,0
20230712,174000,1043398190,11810,11810,11810,11810,0
20230712,173900,1043398190,11810,11810,11810,11810,0
20230712,173800,1043398190,11810,11810,11810,11810,0
20230712,173700,1043398190,11810,11810,11810,11810,0
20230712,173600,1043398190,11810,11810,11810,11810,0
20230712,173500,1043398190,11810,11810,11810,11810,0
20230712,173400,1043398190,11810,11810,11810,11810,0
20230712,173300,1043398190,11810,11810,11810,11810,0
20230712,173200,1043398190,11810,11810,11810,11810,0
20230712,173100,1043398190,11810,11810,11810,11810,0
20230712,173000,1043398190,11810,11810,11810,11810,0
20230712,172900,1043398190,11810,11810,11810,11810,0
20230712,172800,1043398190,11810,11810,11810,11810,0
20230712,172700,1043398190,11810,11810,11810,11810,0
20230712,172600,1043398190,11810,11810,11810,11810,0
20230712,172500,1043398190,11810,11810,11810,11810,0
20230712,172400,1043398190,11810,11810,11810,11810,0
20230712,172300,1043398190,11810,11810,11810,11810,0
20230712,172200,1043398190,11810,11810,11810,11810,0
20230712,172100,1043398190,11810,11810,11810,11810,0
20230712,172000,1043398190,11810,11810,11810,11810,0
20230712,171900,1043398190,11810,11810,11810,11810,0
20230712,171800,1043398190,11810,11810,11810,11810,0
20230712,171700,1043398190,11810,11810,11810,11810,0
20230712,171600,1043398190,11810,11810,11810,11810,0
20230712,171500,1043398190,11810,11810,11810,11810,0
20230712,171400,1043398190,11810,11810,11810,11810,0
20230712,171300,1043398190,11810,11810,11810,11810,0
20230712,171200,1043398190,11810,11810,11810,11810,1929
20230712,171100,1043398190,11810,11810,11810,11810,0
20230712,171000,1043398190,11810,11810,11810,11810,0
20230712,170900,1043398190,11810,11810,11810,11810,0
20230712,170800,1043398190,11810,11810,11810,11810,0
20230712,170700,1043398190,11810,11810,11810,11810,0
20230712,170600,1043398190,11810,11810,11810,11810,0
20230712,170500,1043398190,11810,11810,11810,11810,0
20230712,170400,1043398190,11810,11810,11810,11810,0
20230712,170300,1043398190,11810,11810,11810,11810,0
20230712,170200,1043398190,11810,11810,11810,11810,0
20230712,170100,1043398190,11810,11810,11810,11810,0
20230712,170000,1043398190,11810,11810,11810,11810,0
20230712,165900,1043398190,11810,11810,11810,11810,0
20230712,165800,1043398190,11810,11810,11810,11810,0
20230712,165700,1043398190,11810,11810,11810,11810,0
20230712,165600,1043398190,11810,11810,11810,11810,0
20230712,165500,1043398190,11810,11810,11810,11810,0
20230712,165400,1043398190,11810,11810,11810,11810,0
20230712,165300,1043398190,11810,11810,11810,11810,0
20230712,165200,1043398190,11810,11810,11810,11810,0
20230712,165100,1043398190,11810,11810,11810,11810,0
20230712,165000,1043398190,11810,11810,11810,11810,0
20230712,164900,1043398190,11810,11810,11810,11810,0
20230712,164800,1043398190,11810,11810,11810,11810,0
20230712,164700,1043398190,11810,11810,11810,11810,0
20230712,164600,1043398190,11810,11810,11810,11810,0
20230712,164500,1043398190,11810,11810,11810,11810,0
20230712,164400,1043398190,11810,11810,11810,11810,0
20230712,164300,1043398190,11810,11810,11810,11810,0
20230712,164200,1043398190,11810,11810,11810,11810,1929
20230712,164100,1043398190,11810,11810,11810,11810,0
20230712,164000,1043398190,11810,11810,11810,11810,0
20230712,163900,1043398190,11810,11810,11810,11810,0
20230712,163800,1043398190,11810,11810,11810,11810,0
20230712,163700,1043398190,11810,11810,11810,11810,0
20230712,163600,1043398190,11810,11810,11810,11810,0
20230712,163500,1043398190,11810,11810,11810,11810,0
20230712,163400,1043398190,11810,11810,11810,11810,0
20230712,163300,1043398190,11810,11810,11810,11810,0
20230712,163200,1043398190,11810,11810,11810,11810,0
20230712,163100,1043398190,11810,11810,11810,11810,0
20230712,163000,1043398190,11810,11810,11810,11810,0
20230712,162900,1043398190,11810,11810,11810,11810,0
20230712,162800,1043398190,11810,11810,11810,11810,0
20230712,162700,1043398190,11810,11810,11810,11810,0
20230712,162600,1043398190,11810,11810,11810,11810,0
20230712,162500,1043398190,11810,11810,11810,11810,0
20230712,162400,1043398190,11810,11810,11810,11810,0
20230712,162300,1043398190,11810,11810,11810,11810,0
20230712,162200,1043398190,11810,11810,11810,11810,0
20230712,162100,1043398190,11810,11810,11810,11810,0
20230712,162000,1043398190,11810,11810,11810,11810,0
20230712,161900,1043398190,11810,11810,11810,11810,0
20230712,161800,1043398190,11810,11810,11810,11810,0
20230712,161700,1043398190,11810,11810,11810,11810,0
20230712,161600,1043398190,11810,11810,11810,11810,0
20230712,161500,1043398190,11810,11810,11810,11810,0
20230712,161400,1043398190,11810,11810,11810,11810,0
20230712,161300,1043398190,11810,11810,11810,11810,0
20230712,161200,1043398190,11810,11810,11810,11810,1929
20230712,161100,1043398190,11810,11810,11810,11810,0
20230712,161000,1043398190,11810,11810,11810,11810,0
20230712,160900,1043398190,11810,11810,11810,11810,0
20230712,160800,1043398190,11810,11810,11810,11810,0
20230712,160700,1043398190,11810,11810,11810,11810,0
20230712,160600,1043398190,11810,11810,11810,11810,0
20230712,160500,1043398190,11810,11810,11810,11810,0
20230712,160400,1043398190,11810,11810,11810,11810,0
20230712,160300,1043398190,11810,11810,11810,11810,0
20230712,160200,1043398190,11810,11810,11810,11810,0
20230712,160100,1043398190,11810,11810,11810,11810,0
20230712,160000,1043398190,11810,11810,11810,11810,0
20230712,155900,1043398190,11810,11810,11810,11810,0
20230712,155800,1043398190,11810,11810,11810,11810,0
20230712,155700,1043398190,11810,11810,11810,11810,0
20230712,155600,1043398190,11810,11810,11810,11810,0
20230712,155500,1043398190,11810,11810,11810,11810,0
20230712,155400,1043398190,11810,11810,11810,11810,0
20230712,155300,1043398190,11810,11810,11810,11810,0
20230712,155200,1043398190,11810,11810,11810,11810,0
20230712,155100,1043398190,11810,11810,11810,11810,0
20230712,155000,1043398190,11810,11810,11810,11810,0
20230712,154900,1043398190,11810,11810,11810,11810,0
20230712,154800,1043398190,11810,11810,11810,11810,0
20230712,154700,1043398190,11810,11810,11810,11810,0
20230712,154600,1043398190,11810,11810,11810,11810,0
20230712,154500,1043398190,11810,11810,11810,11810,0
20230712,154400,1043398190,11810,11810,11810,11810,0
20230712,154300,1043398190,11810,11810,11810,11810,0
20230712,154200,1043398190,11810,11810,11810,11810,1929
20230712,154100,1043398190,11810,11810,11810,11810,0
20230712,154000,1043398190,11810,11810,11810,11810,0
20230712,153900,1043398190,11810,11810,11810,11810,0
20230712,153800,1043398190,11810,11810,11810,11810,0
20230712,153700,1043398190,11810,11810,11810,11810,0
20230712,153600,1043398190,11810,11810,11810,11810,0
20230712,153500,1043398190,11810,11810,11810,11810,0
20230712,153400,1043398190,11810,11810,11810,11810,0
20230712,153300,1043398190,11810,11810,11810,11810,0
20230712,153200,1043398190,11810,11810,11810,11810,0
20230712,153100,1043398190,11810,11810,11810,11810,0
20230712,153000,1043398190,11810,11810,11810,11810,1929
20230712,152900,1020616700,11810,11810,11810,11810,0
20230712,152800,1020616700,11810,11810,11810,11810,0
20230712,152700,1020616700,11810,11810,11810,11810,0
20230712,152600,1020616700,11810,11810,11810,11810,0
20230712,152500,1020616700,11810,11810,11810,11810,0
20230712,152400,1020616700,11810,11810,11810,11810,0
20230712,152300,1020616700,11810,11810,11810,11810,0
20230712,152200,1020616700,11810,11810,11810,11810,0
20230712,152100,1020616700,11810,11810,11810,11810,0
20230712,152000,1020616700,11810,11810,11810,11810,0
20230712,151900,1020616700,11810,11800,11810,11800,569
20230712,151800,1013899940,11800,11800,11800,11790,281
20230712,151700,1010584440,11800,11800,11800,11790,169
20230712,151600,1008590340,11800,11780,11800,11780,162
20230712,151500,1006679980,11780,11770,11780,11760,2461
20230712,151400,977712550,11770,11770,11770,11770,18
20230712,151300,977500690,11760,11760,11760,11760,8
20230712,151200,977406610,11760,11760,11760,11760,172
20230712,151100,975383890,11760,11760,11760,11760,667
20230712,151000,967539970,11770,11770,11770,11770,21
20230712,150900,967292800,11770,11760,11770,11720,1279
20230712,150800,952261270,11760,11760,11760,11750,550
20230712,150700,945793320,11770,11770,11770,11770,258
20230712,150600,942756660,11780,11780,11780,11780,73
20230712,150500,941896720,11770,11780,11780,11770,163
20230712,150400,939976600,11770,11770,11770,11770,5
20230712,150300,939917750,11770,11770,11770,11770,0
20230712,150200,939917750,11770,11770,11770,11770,128
20230712,150100,938411190,11770,11770,11770,11770,0
20230712,150000,938411190,11770,11770,11770,11770,1
20230712,145900,938399420,11760,11770,11770,11760,84
20230712,145800,937411240,11770,11770,11770,11770,79
20230712,145700,936481410,11800,11760,11800,11760,25
20230712,145600,936187370,11790,11790,11800,11790,228
20230712,145500,933499240,11800,11760,11800,11740,3700
20230712,145400,889958960,11750,11750,11750,11750,0
20230712,145300,889958960,11750,11750,11750,11750,390
20230712,145200,885376460,11760,11760,11760,11760,1
20230712,145100,885364700,11750,11750,11750,11750,838
20230712,145000,875518200,11740,11740,11740,11740,400
20230712,144900,870822200,11740,11740,11740,11740,605
20230712,144800,863719500,11750,11750,11750,11750,2
20230712,144700,863696000,11750,11750,11750,11750,52
20230712,144600,863085000,11750,11750,11750,11750,0
20230712,144500,863085000,11750,11750,11750,11750,39
20230712,144400,862626750,11750,11750,11750,11750,5
20230712,144300,862568000,11750,11750,11750,11750,5
20230712,144200,862509250,11750,11750,11750,11750,66
20230712,144100,861733750,11750,11750,11750,11750,0
20230712,144000,861733750,11750,11750,11750,11750,0
20230712,143900,861733750,11750,11750,11750,11750,34
20230712,143800,861334250,11730,11750,11750,11730,2
20230712,143700,861310770,11730,11730,11730,11730,1
20230712,143600,861299040,11750,11750,11750,11750,100
20230712,143500,860124040,11750,11750,11750,11750,22
20230712,143400,859865540,11730,11730,11730,11730,0
20230712,143300,859865540,11730,11730,11730,11730,0
20230712,143200,859865540,11730,11720,11730,11720,167
20230712,143100,857907130,11750,11750,11750,11750,0
20230712,143000,857907130,11750,11750,11750,11750,21
20230712,142900,857660380,11750,11750,11750,11750,1
20230712,142800,857648630,11750,11750,11750,11750,0
20230712,142700,857648630,11750,11720,11750,11720,251
20230712,142600,854706880,11700,11740,11740,11700,4503
20230712,142500,801955190,11750,11750,11750,11750,0
20230712,142400,801955190,11750,11750,11750,11750,0
20230712,142300,801955190,11750,11750,11750,11750,0
20230712,142200,801955190,11750,11740,11750,11720,1340
20230712,142100,786225180,11750,11750,11750,11750,5
20230712,142000,786166430,11750,11750,11750,11750,0
20230712,141900,786166430,11750,11740,11750,11740,45
20230712,141800,785638080,11740,11740,11740,11740,0
20230712,141700,785638080,11740,11750,11750,11740,15
20230712,141600,785461970,11740,11740,11740,11740,108
20230712,141500,784194050,11740,11740,11740,11740,82
20230712,141400,783231370,11750,11750,11750,11750,0
20230712,141300,783231370,11750,11750,11750,11750,1
20230712,141200,783219620,11740,11740,11740,11740,0
20230712,141100,783219620,11740,11740,11740,11740,0
20230712,141000,783219620,11740,11740,11740,11740,66
20230712,140900,782444780,11750,11740,11750,11740,117
20230712,140800,781071190,11740,11740,11750,11740,142
20230712,140700,779404100,11740,11740,11740,11740,203
20230712,140600,777020880,11740,11740,11740,11740,0
20230712,140500,777020880,11740,11760,11760,11740,1747
20230712,140400,756495630,11760,11760,11760,11760,49
20230712,140300,755919390,11770,11770,11770,11770,0
20230712,140200,755919390,11770,11770,11770,11770,116
20230712,140100,754554070,11770,11770,11770,11770,0
20230712,140000,754554070,11770,11770,11770,11770,0
20230712,135900,754554070,11770,11770,11770,11770,25
20230712,135800,754259820,11770,11770,11770,11760,176
20230712,135700,752188500,11780,11780,11780,11780,0
20230712,135600,752188500,11780,11780,11780,11780,1
20230712,135500,752176720,11770,11770,11770,11770,19
20230712,135400,751953090,11770,11770,11770,11770,5
20230712,135300,751894240,11770,11770,11770,11770,284
20230712,135200,748551560,11770,11770,11770,11770,16
20230712,135100,748363240,11780,11780,11780,11780,0
20230712,135000,748363240,11780,11770,11780,11770,300
20230712,134900,744830880,11760,11760,11760,11760,0
20230712,134800,744830880,11760,11760,11760,11760,98
20230712,134700,743678400,11760,11760,11760,11760,5
20230712,134600,743619600,11760,11760,11760,11760,0
20230712,134500,743619600,11760,11760,11760,11760,1
20230712,134400,743607840,11770,11760,11770,11760,234
20230712,134300,740854250,11750,11770,11770,11750,1978
20230712,134200,717605650,11770,11770,11770,11760,619
20230712,134100,710320100,11780,11780,11780,11780,0
20230712,134000,710320100,11780,11780,11780,11780,0
20230712,133900,710320100,11780,11770,11780,11770,325
20230712,133800,706494830,11770,11760,11770,11760,735
20230712,133700,697843940,11770,11760,11770,11760,6
20230712,133600,697773330,11770,11770,11770,11770,1
20230712,133500,697761560,11770,11770,11770,11770,0
20230712,133400,697761560,11770,11770,11770,11770,50
20230712,133300,697173060,11760,11760,11760,11760,0
20230712,133200,697173060,11760,11760,11760,11760,0
20230712,133100,697173060,11760,11760,11760,11760,100
20230712,133000,695997060,11760,11770,11770,11760,135
20230712,132900,694409120,11770,11770,11770,11770,9
20230712,132800,694303190,11770,11770,11770,11770,2
20230712,132700,694279650,11760,11760,11760,11760,34
20230712,132600,693879810,11760,11760,11760,11760,5
20230712,132500,693821010,11770,11770,11770,11770,0
20230712,132400,693821010,11770,11770,11770,11770,0
20230712,132300,693821010,11770,11770,11770,11770,0
20230712,132200,693821010,11770,11770,11770,11770,96
20230712,132100,692691090,11770,11750,11770,11740,213
20230712,132000,690190200,11750,11750,11750,11750,0
20230712,131900,690190200,11750,11750,11750,11750,2
20230712,131800,690166700,11750,11740,11750,11740,36
20230712,131700,689743900,11750,11750,11750,11750,15
20230712,131600,689567650,11750,11740,11750,11740,906
20230712,131500,678930400,11750,11750,11770,11750,568
20230712,131400,672254710,11750,11750,11750,11750,16
20230712,131300,672066710,11750,11750,11750,11740,101
20230712,131200,670880440,11750,11750,11750,11750,55
20230712,131100,670234190,11750,11760,11760,11750,2200
20230712,131000,644373750,11770,11770,11770,11770,1
20230712,130900,644361980,11770,11770,11770,11770,108
20230712,130800,643090820,11770,11770,11770,11770,0
20230712,130700,643090820,11770,11770,11780,11770,6
20230712,130600,643020190,11780,11780,11780,11780,1
20230712,130500,643008410,11780,11780,11780,11780,33
20230712,130400,642619670,11770,11770,11770,11770,0
20230712,130300,642619670,11770,11770,11770,11770,3
20230712,130200,642584360,11780,11780,11780,11780,3
20230712,130100,642549020,11780,11760,11780,11760,169
20230712,130000,640560370,11760,11760,11760,11760,200
20230712,125900,638208370,11770,11770,11770,11770,300
20230712,125800,634677370,11770,11770,11770,11770,25
20230712,125700,634383120,11760,11760,11760,11760,0
20230712,125600,634383120,11760,11760,11760,11760,30
20230712,125500,634030320,11770,11770,11770,11770,0
20230712,125400,634030320,11770,11770,11770,11770,376
20230712,125300,629604800,11770,11770,11770,11770,0
20230712,125200,629604800,11770,11770,11770,11770,2
20230712,125100,629581260,11780,11780,11780,11780,0
20230712,125000,629581260,11780,11780,11780,11780,2
20230712,124900,629557700,11780,11780,11780,11780,10
20230712,124800,629439900,11770,11770,11770,11770,98
20230712,124700,628286440,11790,11790,11790,11790,0
20230712,124600,628286440,11790,11770,11790,11770,133
20230712,124500,626720370,11780,11780,11780,11780,0
20230712,124400,626720370,11780,11780,11780,11780,824
20230712,124300,617013650,11790,11790,11790,11790,0
20230712,124200,617013650,11790,11790,11790,11790,0
20230712,124100,617013650,11790,11790,11790,11790,8
20230712,124000,616919330,11790,11790,11790,11790,76
20230712,123900,616023290,11790,11790,11790,11790,0
20230712,123800,616023290,11790,11790,11790,11790,0
20230712,123700,616023290,11790,11790,11790,11790,130
20230712,123600,614490590,11800,11800,11800,11800,0
20230712,123500,614490590,11800,11800,11800,11800,0
20230712,123400,614490590,11800,11800,11800,11800,0
20230712,123300,614490590,11800,11800,11800,11800,0
20230712,123200,614490590,11800,11800,11800,11800,184
20230712,123100,612319390,11800,11800,11800,11800,85
20230712,123000,611316390,11800,11800,11800,11800,109
20230712,122900,610030190,11800,11790,11800,11790,3
20230712,122800,609994810,11800,11800,11800,11800,30
20230712,122700,609640810,11800,11800,11800,11800,74
20230712,122600,608767610,11800,11800,11800,11800,0
20230712,122500,608767610,11800,11800,11800,11800,0
20230712,122400,608767610,11800,11800,11800,11800,348
20230712,122300,604661210,11790,11790,11790,11790,0
20230712,122200,604661210,11790,11790,11790,11790,3
20230712,122100,604625840,11790,11780,11790,11780,106
20230712,122000,603376110,11800,11790,11800,11790,58
20230712,121900,602692220,11780,11780,11780,11780,50
20230712,121800,602103220,11790,11790,11790,11790,540
20230712,121700,595736620,11790,11790,11790,11790,0
20230712,121600,595736620,11790,11790,11790,11790,0
20230712,121500,595736620,11790,11790,11790,11790,200
20230712,121400,593378620,11790,11800,11800,11790,15
20230712,121300,593201630,11800,11800,11800,11800,201
20230712,121200,590829830,11800,11800,11800,11800,66
20230712,121100,590051030,11810,11810,11810,11810,0
20230712,121000,590051030,11810,11790,11810,11790,504
20230712,120900,584108790,11800,11800,11800,11800,0
20230712,120800,584108790,11800,11800,11800,11800,0
20230712,120700,584108790,11800,11800,11800,11800,0
20230712,120600,584108790,11800,11800,11800,11800,18
20230712,120500,583896390,11800,11800,11800,11800,113
20230712,120400,582562990,11800,11800,11800,11800,0
20230712,120300,582562990,11800,11800,11800,11800,46
20230712,120200,582020190,11800,11800,11800,11800,0
20230712,120100,582020190,11800,11800,11800,11800,505
20230712,120000,576061190,11800,11800,11800,11800,23
20230712,115900,575789790,11800,11800,11800,11800,40
20230712,115800,575317790,11800,11800,11800,11800,44
20230712,115700,574798590,11800,11800,11800,11800,0
20230712,115600,574798590,11800,11800,11800,11800,22
20230712,115500,574538990,11800,11800,11800,11800,51
20230712,115400,573937190,11800,11790,11800,11790,501
20230712,115300,568030390,11790,11790,11790,11790,0
20230712,115200,568030390,11790,11790,11790,11790,0
20230712,115100,568030390,11790,11800,11800,11790,44
20230712,115000,567511610,11800,11800,11800,11800,85
20230712,114900,566508610,11810,11810,11810,11810,0
20230712,114800,566508610,11810,11810,11810,11810,0
20230712,114700,566508610,11810,11810,11810,11810,30
20230712,114600,566154310,11800,11800,11800,11800,356
20230712,114500,561953510,11800,11800,11800,11800,408
20230712,114400,557139110,11800,11800,11800,11800,129
20230712,114300,555616910,11790,11790,11790,11790,38
20230712,114200,555168890,11780,11780,11780,11780,0
20230712,114100,555168890,11780,11780,11780,11780,33
20230712,114000,554780150,11800,11800,11800,11800,5
20230712,113900,554721150,11800,11800,11800,11800,165
20230712,113800,552774150,11800,11800,11800,11800,200
20230712,113700,550414150,11760,11790,11790,11760,217
20230712,113600,547858340,11790,11790,11790,11790,25
20230712,113500,547563590,11790,11790,11790,11790,0
20230712,113400,547563590,11790,11780,11790,11780,111
20230712,113300,546254910,11790,11790,11790,11790,100
20230712,113200,545075910,11790,11790,11790,11790,250
20230712,113100,542128410,11790,11790,11790,11790,112
20230712,113000,540807930,11790,11790,11790,11790,118
20230712,112900,539416710,11800,11790,11800,11790,40
20230712,112800,538945100,11790,11790,11790,11790,30
20230712,112700,538591400,11800,11800,11800,11800,1
20230712,112600,538579600,11790,11800,11800,11790,39
20230712,112500,538119730,11790,11790,11790,11790,100
20230712,112400,536940730,11800,11800,11800,11800,30
20230712,112300,536586730,11800,11800,11800,11800,354
20230712,112200,532409530,11800,11790,11800,11790,216
20230712,112100,529861220,11790,11790,11790,11790,2
20230712,112000,529837640,11790,11790,11790,11790,0
20230712,111900,529837640,11790,11790,11790,11790,0
20230712,111800,529837640,11790,11790,11790,11790,0
20230712,111700,529837640,11790,11790,11790,11790,0
20230712,111600,529837640,11790,11790,11790,11790,84
20230712,111500,528847280,11790,11790,11790,11790,14
20230712,111400,528682220,11800,11800,11800,11800,0
20230712,111300,528682220,11800,11790,11800,11790,45
20230712,111200,528151660,11790,11790,11790,11790,34
20230712,111100,527750800,11790,11790,11790,11790,16
20230712,111000,527562160,11790,11780,11790,11780,212
20230712,110900,525064310,11770,11770,11770,11750,991
20230712,110800,513409310,11780,11780,11780,11780,149
20230712,110700,511654090,11760,11780,11780,11760,93
20230712,110600,510558890,11780,11780,11780,11780,100
20230712,110500,509380890,11780,11780,11780,11780,25
20230712,110400,509086390,11770,11770,11770,11770,0
20230712,110300,509086390,11770,11770,11770,11770,612
20230712,110200,501883150,11770,11760,11770,11760,266
20230712,110100,498754980,11760,11760,11760,11760,10
20230712,110000,498637380,11750,11750,11750,11750,1
20230712,105900,498625630,11750,11740,11750,11740,1780
20230712,105800,477717280,11750,11750,11750,11750,0
20230712,105700,477717280,11750,11750,11750,11750,33
20230712,105600,477329530,11730,11730,11730,11730,166
20230712,105500,475382350,11730,11720,11730,11720,41
20230712,105400,474901430,11730,11730,11730,11730,0
20230712,105300,474901430,11730,11730,11730,11730,6
20230712,105200,474831050,11730,11730,11730,11730,1
20230712,105100,474819320,11720,11720,11720,11720,0
20230712,105000,474819320,11720,11720,11720,11720,67
20230712,104900,474034080,11750,11720,11750,11720,1504
20230712,104800,456380190,11710,11710,11710,11710,69
20230712,104700,455572200,11710,11710,11710,11710,0
20230712,104600,455572200,11710,11710,11710,11710,128
20230712,104500,454073320,11710,11710,11710,11710,100
20230712,104400,452902320,11710,11710,11710,11710,33
20230712,104300,452515890,11720,11720,11720,11720,39
20230712,104200,452058810,11720,11720,11720,11720,0
20230712,104100,452058810,11720,11720,11720,11720,10
20230712,104000,451941610,11720,11710,11720,11700,125
20230712,103900,450478070,11700,11700,11700,11700,0
20230712,103800,450478070,11700,11710,11710,11700,124
20230712,103700,449026730,11710,11710,11710,11710,29
20230712,103600,448687140,11710,11710,11710,11710,21
20230712,103500,448441230,11710,11710,11710,11710,0
20230712,103400,448441230,11710,11710,11710,11710,271
20230712,103300,445267820,11700,11700,11700,11700,50
20230712,103200,444682820,11710,11710,11710,11710,105
20230712,103100,443453270,11710,11710,11710,11710,2
20230712,103000,443429850,11720,11730,11730,11700,1767
20230712,102900,422746550,11730,11730,11730,11730,0
20230712,102800,422746550,11730,11730,11730,11730,67
20230712,102700,421960640,11730,11730,11730,11730,33
20230712,102600,421573550,11730,11750,11750,11730,187
20230712,102500,419379120,11750,11750,11750,11750,113
20230712,102400,418051370,11750,11740,11750,11740,93
20230712,102300,416959480,11730,11730,11730,11730,10
20230712,102200,416842180,11740,11740,11740,11740,150
20230712,102100,415081180,11740,11730,11740,11730,848
20230712,102000,405126150,11730,11730,11730,11730,0
20230712,101900,405126150,11730,11730,11730,11730,0
20230712,101800,405126150,11730,11750,11750,11730,147
20230712,101700,403400920,11740,11740,11740,11740,0
20230712,101600,403400920,11740,11710,11740,11710,26
20230712,101500,403095830,11730,11730,11730,11730,103
20230712,101400,401887640,11710,11720,11720,11710,160
20230712,101300,400013900,11720,11710,11730,11710,212
20230712,101200,397531260,11710,11720,11720,11710,1490
20230712,101100,380072770,11720,11720,11720,11720,18
20230712,101000,379861810,11710,11710,11710,11710,1322
20230712,100900,364381190,11700,11710,11710,11700,611
20230712,100800,357231390,11710,11710,11710,11710,0
20230712,100700,357231390,11710,11710,11710,11710,35
20230712,100600,356821540,11710,11710,11710,11710,0
20230712,100500,356821540,11710,11710,11710,11710,1
20230712,100400,356809830,11700,11710,11710,11700,306
20230712,100300,353229600,11710,11710,11710,11710,0
20230712,100200,353229600,11710,11710,11710,11710,10
20230712,100100,353112500,11710,11710,11710,11710,6
20230712,100000,353042240,11710,11710,11710,11710,329
20230712,095900,349189650,11710,11710,11710,11700,2035
20230712,095800,325379800,11700,11710,11710,11700,2183
20230712,095700,299821010,11710,11720,11720,11710,360
20230712,095600,295603510,11720,11720,11720,11720,774
20230712,095500,286532230,11720,11720,11720,11720,0
20230712,095400,286532230,11720,11730,11730,11720,358
20230712,095300,282336440,11730,11730,11730,11730,34
20230712,095200,281937620,11730,11710,11730,11710,107
20230712,095100,280683530,11720,11720,11720,11720,0
20230712,095000,280683530,11720,11720,11720,11720,395
20230712,094900,276054130,11720,11730,11730,11720,851
20230712,094800,266076060,11740,11740,11740,11740,0
20230712,094700,266076060,11740,11740,11740,11740,60
20230712,094600,265371660,11750,11740,11750,11740,227
20230712,094500,262705680,11740,11750,11750,11740,140
20230712,094400,261061980,11760,11760,11760,11760,0
20230712,094300,261061980,11760,11740,11760,11740,617
20230712,094200,253818060,11760,11760,11760,11760,0
20230712,094100,253818060,11760,11750,11760,11750,220
20230712,094000,251232420,11770,11740,11770,11740,2
20230712,093900,251208910,11740,11740,11750,11740,350
20230712,093800,247098300,11740,11750,11750,11740,317
20230712,093700,243375130,11750,11750,11750,11750,134
20230712,093600,241800630,11770,11770,11770,11770,96
20230712,093500,240670710,11780,11780,11780,11780,0
20230712,093400,240670710,11780,11790,11790,11760,221
20230712,093300,238071260,11790,11750,11790,11740,210
20230712,093200,235598350,11790,11760,11790,11750,124
20230712,093100,234141210,11750,11760,11760,11750,376
20230712,093000,229721230,11750,11780,11780,11750,1344
20230712,092900,213905980,11790,11780,11790,11780,38
20230712,092800,213458330,11780,11780,11780,11780,111
20230712,092700,212150750,11790,11770,11790,11770,121
20230712,092600,210726560,11790,11770,11790,11770,277
20230712,092500,207462560,11780,11790,11790,11780,489
20230712,092400,201698330,11790,11790,11790,11790,91
20230712,092300,200625440,11790,11790,11800,11790,686
20230712,092200,192531310,11780,11790,11790,11780,357
20230712,092100,188325280,11800,11810,11810,11800,73
20230712,092000,187463870,11810,11810,11820,11810,112
20230712,091900,186141140,11820,11810,11830,11810,204
20230712,091800,183730020,11810,11810,11820,11810,353
20230712,091700,179560110,11820,11820,11830,11820,41
20230712,091600,179075290,11820,11810,11830,11800,813
20230712,091500,169465690,11800,11790,11810,11790,1336
20230712,091400,153696670,11790,11780,11790,11780,235
20230712,091300,150926220,11760,11800,11800,11750,345
20230712,091200,146863430,11800,11800,11800,11800,51
20230712,091100,146261630,11740,11800,11800,11740,1202
20230712,091000,132112190,11790,11810,11810,11790,895
20230712,090900,121549690,11820,11770,11820,11770,965
20230712,090800,110183160,11770,11750,11770,11750,1184
20230712,090700,96265000,11730,11720,11730,11720,250
20230712,090600,93334670,11720,11720,11720,11720,33
20230712,090500,92947910,11740,11730,11740,11730,348
20230712,090400,88864610,11710,11740,11750,11710,184
20230712,090300,86705920,11740,11710,11740,11700,535
20230712,090200,80439180,11710,11780,11780,11710,5096
20230712,090100,20629550,11750,11750,11780,11750,195
20230712,090000,18338030,11750,11750,11800,11740,1561