KissMeData/040300/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,191700,824326450,7090,7090,7090,7090,7713
20230712,191600,824326450,7090,7090,7090,7090,0
20230712,191500,824326450,7090,7090,7090,7090,0
20230712,191400,824326450,7090,7090,7090,7090,0
20230712,191300,824326450,7090,7090,7090,7090,0
20230712,191200,824326450,7090,7090,7090,7090,0
20230712,191100,824326450,7090,7090,7090,7090,0
20230712,191000,824326450,7090,7090,7090,7090,0
20230712,190900,824326450,7090,7090,7090,7090,0
20230712,190800,824326450,7090,7090,7090,7090,0
20230712,190700,824326450,7090,7090,7090,7090,0
20230712,190600,824326450,7090,7090,7090,7090,0
20230712,190500,824326450,7090,7090,7090,7090,0
20230712,190400,824326450,7090,7090,7090,7090,0
20230712,190300,824326450,7090,7090,7090,7090,0
20230712,190200,824326450,7090,7090,7090,7090,0
20230712,190100,824326450,7090,7090,7090,7090,0
20230712,190000,824326450,7090,7090,7090,7090,0
20230712,185900,824326450,7090,7090,7090,7090,0
20230712,185800,824326450,7090,7090,7090,7090,0
20230712,185700,824326450,7090,7090,7090,7090,0
20230712,185600,824326450,7090,7090,7090,7090,0
20230712,185500,824326450,7090,7090,7090,7090,0
20230712,185400,824326450,7090,7090,7090,7090,0
20230712,185300,824326450,7090,7090,7090,7090,0
20230712,185200,824326450,7090,7090,7090,7090,0
20230712,185100,824326450,7090,7090,7090,7090,0
20230712,185000,824326450,7090,7090,7090,7090,0
20230712,184900,824326450,7090,7090,7090,7090,0
20230712,184800,824326450,7090,7090,7090,7090,0
20230712,184700,824326450,7090,7090,7090,7090,7713
20230712,184600,824326450,7090,7090,7090,7090,0
20230712,184500,824326450,7090,7090,7090,7090,0
20230712,184400,824326450,7090,7090,7090,7090,0
20230712,184300,824326450,7090,7090,7090,7090,0
20230712,184200,824326450,7090,7090,7090,7090,0
20230712,184100,824326450,7090,7090,7090,7090,0
20230712,184000,824326450,7090,7090,7090,7090,0
20230712,183900,824326450,7090,7090,7090,7090,0
20230712,183800,824326450,7090,7090,7090,7090,0
20230712,183700,824326450,7090,7090,7090,7090,0
20230712,183600,824326450,7090,7090,7090,7090,0
20230712,183500,824326450,7090,7090,7090,7090,0
20230712,183400,824326450,7090,7090,7090,7090,0
20230712,183300,824326450,7090,7090,7090,7090,0
20230712,183200,824326450,7090,7090,7090,7090,0
20230712,183100,824326450,7090,7090,7090,7090,0
20230712,183000,824326450,7090,7090,7090,7090,0
20230712,182900,824326450,7090,7090,7090,7090,0
20230712,182800,824326450,7090,7090,7090,7090,0
20230712,182700,824326450,7090,7090,7090,7090,0
20230712,182600,824326450,7090,7090,7090,7090,0
20230712,182500,824326450,7090,7090,7090,7090,0
20230712,182400,824326450,7090,7090,7090,7090,0
20230712,182300,824326450,7090,7090,7090,7090,0
20230712,182200,824326450,7090,7090,7090,7090,0
20230712,182100,824326450,7090,7090,7090,7090,0
20230712,182000,824326450,7090,7090,7090,7090,0
20230712,181900,824326450,7090,7090,7090,7090,0
20230712,181800,824326450,7090,7090,7090,7090,0
20230712,181700,824326450,7090,7090,7090,7090,7713
20230712,181600,824326450,7090,7090,7090,7090,0
20230712,181500,824326450,7090,7090,7090,7090,0
20230712,181400,824326450,7090,7090,7090,7090,0
20230712,181300,824326450,7090,7090,7090,7090,0
20230712,181200,824326450,7090,7090,7090,7090,0
20230712,181100,824326450,7090,7090,7090,7090,0
20230712,181000,824326450,7090,7090,7090,7090,0
20230712,180900,824326450,7090,7090,7090,7090,0
20230712,180800,824326450,7090,7090,7090,7090,0
20230712,180700,824326450,7090,7090,7090,7090,0
20230712,180600,824326450,7090,7090,7090,7090,0
20230712,180500,824326450,7090,7090,7090,7090,0
20230712,180400,824326450,7090,7090,7090,7090,0
20230712,180300,824326450,7090,7090,7090,7090,0
20230712,180200,824326450,7090,7090,7090,7090,0
20230712,180100,824326450,7090,7090,7090,7090,0
20230712,180000,824326450,7090,7090,7090,7090,0
20230712,175900,824326450,7090,7090,7090,7090,0
20230712,175800,824326450,7090,7090,7090,7090,0
20230712,175700,824326450,7090,7090,7090,7090,0
20230712,175600,824326450,7090,7090,7090,7090,0
20230712,175500,824326450,7090,7090,7090,7090,0
20230712,175400,824326450,7090,7090,7090,7090,0
20230712,175300,824326450,7090,7090,7090,7090,0
20230712,175200,824326450,7090,7090,7090,7090,0
20230712,175100,824326450,7090,7090,7090,7090,0
20230712,175000,824326450,7090,7090,7090,7090,0
20230712,174900,824326450,7090,7090,7090,7090,0
20230712,174800,824326450,7090,7090,7090,7090,0
20230712,174700,824326450,7090,7090,7090,7090,7713
20230712,174600,824326450,7090,7090,7090,7090,0
20230712,174500,824326450,7090,7090,7090,7090,0
20230712,174400,824326450,7090,7090,7090,7090,0
20230712,174300,824326450,7090,7090,7090,7090,0
20230712,174200,824326450,7090,7090,7090,7090,0
20230712,174100,824326450,7090,7090,7090,7090,0
20230712,174000,824326450,7090,7090,7090,7090,0
20230712,173900,824326450,7090,7090,7090,7090,0
20230712,173800,824326450,7090,7090,7090,7090,0
20230712,173700,824326450,7090,7090,7090,7090,0
20230712,173600,824326450,7090,7090,7090,7090,0
20230712,173500,824326450,7090,7090,7090,7090,0
20230712,173400,824326450,7090,7090,7090,7090,0
20230712,173300,824326450,7090,7090,7090,7090,0
20230712,173200,824326450,7090,7090,7090,7090,0
20230712,173100,824326450,7090,7090,7090,7090,0
20230712,173000,824326450,7090,7090,7090,7090,0
20230712,172900,824326450,7090,7090,7090,7090,0
20230712,172800,824326450,7090,7090,7090,7090,0
20230712,172700,824326450,7090,7090,7090,7090,0
20230712,172600,824326450,7090,7090,7090,7090,0
20230712,172500,824326450,7090,7090,7090,7090,0
20230712,172400,824326450,7090,7090,7090,7090,0
20230712,172300,824326450,7090,7090,7090,7090,0
20230712,172200,824326450,7090,7090,7090,7090,0
20230712,172100,824326450,7090,7090,7090,7090,0
20230712,172000,824326450,7090,7090,7090,7090,0
20230712,171900,824326450,7090,7090,7090,7090,0
20230712,171800,824326450,7090,7090,7090,7090,0
20230712,171700,824326450,7090,7090,7090,7090,7713
20230712,171600,824326450,7090,7090,7090,7090,0
20230712,171500,824326450,7090,7090,7090,7090,0
20230712,171400,824326450,7090,7090,7090,7090,0
20230712,171300,824326450,7090,7090,7090,7090,0
20230712,171200,824326450,7090,7090,7090,7090,0
20230712,171100,824326450,7090,7090,7090,7090,0
20230712,171000,824326450,7090,7090,7090,7090,0
20230712,170900,824326450,7090,7090,7090,7090,0
20230712,170800,824326450,7090,7090,7090,7090,0
20230712,170700,824326450,7090,7090,7090,7090,0
20230712,170600,824326450,7090,7090,7090,7090,0
20230712,170500,824326450,7090,7090,7090,7090,0
20230712,170400,824326450,7090,7090,7090,7090,0
20230712,170300,824326450,7090,7090,7090,7090,0
20230712,170200,824326450,7090,7090,7090,7090,0
20230712,170100,824326450,7090,7090,7090,7090,0
20230712,170000,824326450,7090,7090,7090,7090,0
20230712,165900,824326450,7090,7090,7090,7090,0
20230712,165800,824326450,7090,7090,7090,7090,0
20230712,165700,824326450,7090,7090,7090,7090,0
20230712,165600,824326450,7090,7090,7090,7090,0
20230712,165500,824326450,7090,7090,7090,7090,0
20230712,165400,824326450,7090,7090,7090,7090,0
20230712,165300,824326450,7090,7090,7090,7090,0
20230712,165200,824326450,7090,7090,7090,7090,0
20230712,165100,824326450,7090,7090,7090,7090,0
20230712,165000,824326450,7090,7090,7090,7090,0
20230712,164900,824326450,7090,7090,7090,7090,0
20230712,164800,824326450,7090,7090,7090,7090,0
20230712,164700,824326450,7090,7090,7090,7090,7713
20230712,164600,824326450,7090,7090,7090,7090,0
20230712,164500,824326450,7090,7090,7090,7090,0
20230712,164400,824326450,7090,7090,7090,7090,0
20230712,164300,824326450,7090,7090,7090,7090,0
20230712,164200,824326450,7090,7090,7090,7090,0
20230712,164100,824326450,7090,7090,7090,7090,0
20230712,164000,824326450,7090,7090,7090,7090,0
20230712,163900,824326450,7090,7090,7090,7090,0
20230712,163800,824326450,7090,7090,7090,7090,0
20230712,163700,824326450,7090,7090,7090,7090,0
20230712,163600,824326450,7090,7090,7090,7090,0
20230712,163500,824326450,7090,7090,7090,7090,0
20230712,163400,824326450,7090,7090,7090,7090,0
20230712,163300,824326450,7090,7090,7090,7090,0
20230712,163200,824326450,7090,7090,7090,7090,0
20230712,163100,824326450,7090,7090,7090,7090,0
20230712,163000,824326450,7090,7090,7090,7090,0
20230712,162900,824326450,7090,7090,7090,7090,0
20230712,162800,824326450,7090,7090,7090,7090,0
20230712,162700,824326450,7090,7090,7090,7090,0
20230712,162600,824326450,7090,7090,7090,7090,0
20230712,162500,824326450,7090,7090,7090,7090,0
20230712,162400,824326450,7090,7090,7090,7090,0
20230712,162300,824326450,7090,7090,7090,7090,0
20230712,162200,824326450,7090,7090,7090,7090,0
20230712,162100,824326450,7090,7090,7090,7090,0
20230712,162000,824326450,7090,7090,7090,7090,0
20230712,161900,824326450,7090,7090,7090,7090,0
20230712,161800,824326450,7090,7090,7090,7090,0
20230712,161700,824326450,7090,7090,7090,7090,7713
20230712,161600,824326450,7090,7090,7090,7090,0
20230712,161500,824326450,7090,7090,7090,7090,0
20230712,161400,824326450,7090,7090,7090,7090,0
20230712,161300,824326450,7090,7090,7090,7090,0
20230712,161200,824326450,7090,7090,7090,7090,0
20230712,161100,824326450,7090,7090,7090,7090,0
20230712,161000,824326450,7090,7090,7090,7090,0
20230712,160900,824326450,7090,7090,7090,7090,0
20230712,160800,824326450,7090,7090,7090,7090,0
20230712,160700,824326450,7090,7090,7090,7090,0
20230712,160600,824326450,7090,7090,7090,7090,0
20230712,160500,824326450,7090,7090,7090,7090,0
20230712,160400,824326450,7090,7090,7090,7090,0
20230712,160300,824326450,7090,7090,7090,7090,0
20230712,160200,824326450,7090,7090,7090,7090,0
20230712,160100,824326450,7090,7090,7090,7090,0
20230712,160000,824326450,7090,7090,7090,7090,0
20230712,155900,824326450,7090,7090,7090,7090,0
20230712,155800,824326450,7090,7090,7090,7090,0
20230712,155700,824326450,7090,7090,7090,7090,0
20230712,155600,824326450,7090,7090,7090,7090,0
20230712,155500,824326450,7090,7090,7090,7090,0
20230712,155400,824326450,7090,7090,7090,7090,0
20230712,155300,824326450,7090,7090,7090,7090,0
20230712,155200,824326450,7090,7090,7090,7090,0
20230712,155100,824326450,7090,7090,7090,7090,0
20230712,155000,824326450,7090,7090,7090,7090,0
20230712,154900,824326450,7090,7090,7090,7090,0
20230712,154800,824326450,7090,7090,7090,7090,0
20230712,154700,824326450,7090,7090,7090,7090,7713
20230712,154600,824326450,7090,7090,7090,7090,0
20230712,154500,824326450,7090,7090,7090,7090,0
20230712,154400,824326450,7090,7090,7090,7090,0
20230712,154300,824326450,7090,7090,7090,7090,0
20230712,154200,824326450,7090,7090,7090,7090,0
20230712,154100,824326450,7090,7090,7090,7090,0
20230712,154000,824326450,7090,7090,7090,7090,0
20230712,153900,824326450,7090,7090,7090,7090,0
20230712,153800,824326450,7090,7090,7090,7090,0
20230712,153700,824326450,7090,7090,7090,7090,0
20230712,153600,824326450,7090,7090,7090,7090,0
20230712,153500,824326450,7090,7090,7090,7090,0
20230712,153400,824326450,7090,7090,7090,7090,0
20230712,153300,824326450,7090,7090,7090,7090,0
20230712,153200,824326450,7090,7090,7090,7090,0
20230712,153100,824326450,7090,7090,7090,7090,0
20230712,153000,824326450,7090,7090,7090,7090,7713
20230712,152900,769641280,7090,7090,7090,7090,0
20230712,152800,769641280,7090,7090,7090,7090,0
20230712,152700,769641280,7090,7090,7090,7090,0
20230712,152600,769641280,7090,7090,7090,7090,0
20230712,152500,769641280,7090,7090,7090,7090,0
20230712,152400,769641280,7090,7090,7090,7090,0
20230712,152300,769641280,7090,7090,7090,7090,0
20230712,152200,769641280,7090,7090,7090,7090,0
20230712,152100,769641280,7090,7090,7090,7090,0
20230712,152000,769641280,7090,7090,7090,7090,0
20230712,151900,769641280,7090,7050,7090,7020,13962
20230712,151800,671248380,7070,7050,7070,7050,2962
20230712,151700,650363760,7070,7070,7070,7070,0
20230712,151600,650363760,7070,7070,7070,7070,0
20230712,151500,650363760,7070,7050,7070,7050,413
20230712,151400,647451710,7060,7050,7060,7050,729
20230712,151300,642311760,7040,7050,7050,7040,300
20230712,151200,640197260,7050,7050,7050,7050,0
20230712,151100,640197260,7050,7050,7050,7040,160
20230712,151000,639070260,7040,7050,7050,7040,23
20230712,150900,638908140,7040,7040,7040,7040,184
20230712,150800,637612780,7050,7040,7050,7040,315
20230712,150700,635395160,7040,7040,7040,7040,0
20230712,150600,635395160,7040,7040,7040,7040,101
20230712,150500,634684120,7040,7040,7040,7040,12
20230712,150400,634599640,7050,7040,7050,7040,43
20230712,150300,634296660,7040,7040,7040,7040,0
20230712,150200,634296660,7040,7040,7040,7040,20
20230712,150100,634155860,7040,7040,7050,7040,20
20230712,150000,634014990,7040,7040,7040,7040,124
20230712,145900,633142030,7050,7050,7050,7050,2
20230712,145800,633127930,7030,7040,7050,7030,751
20230712,145700,627842800,7030,7040,7050,7030,357
20230712,145600,625329030,7040,7040,7040,7040,63
20230712,145500,624885510,7070,7070,7070,7070,0
20230712,145400,624885510,7070,7050,7070,7030,490
20230712,145300,621438750,7050,7080,7080,7050,15
20230712,145200,621332970,7080,7080,7080,7080,1
20230712,145100,621325890,7090,7090,7090,7090,0
20230712,145000,621325890,7090,7090,7090,7090,0
20230712,144900,621325890,7090,7090,7090,7090,0
20230712,144800,621325890,7090,7090,7090,7090,0
20230712,144700,621325890,7090,7090,7090,7090,0
20230712,144600,621325890,7090,7090,7090,7090,141
20230712,144500,620326200,7090,7090,7090,7090,0
20230712,144400,620326200,7090,7090,7090,7090,0
20230712,144300,620326200,7090,7090,7090,7090,100
20230712,144200,619617200,7090,7080,7090,7080,100
20230712,144100,618909030,7060,7070,7070,7060,898
20230712,144000,612568950,7080,7080,7080,7080,2
20230712,143900,612554790,7030,7050,7050,7030,6000
20230712,143800,570350200,7100,7090,7100,7090,256
20230712,143700,568535140,7090,7090,7090,7090,39
20230712,143600,568258630,7090,7060,7090,7060,100
20230712,143500,567550830,7090,7090,7090,7090,0
20230712,143400,567550830,7090,7090,7090,7090,5
20230712,143300,567515380,7050,7070,7070,7050,2220
20230712,143200,551839470,7090,7090,7090,7090,0
20230712,143100,551839470,7090,7060,7090,7060,11
20230712,143000,551761510,7080,7090,7100,7080,201
20230712,142900,550335760,7090,7090,7090,7060,471
20230712,142800,547003420,7090,7090,7090,7090,0
20230712,142700,547003420,7090,7090,7090,7090,0
20230712,142600,547003420,7090,7060,7090,7060,20
20230712,142500,546861890,7050,7050,7050,7050,0
20230712,142400,546861890,7050,7050,7050,7050,300
20230712,142300,544746890,7050,7070,7070,7050,103
20230712,142200,544020460,7060,7060,7060,7060,0
20230712,142100,544020460,7060,7100,7100,7060,275
20230712,142000,542078920,7100,7100,7100,7100,0
20230712,141900,542078920,7100,7100,7100,7100,0
20230712,141800,542078920,7100,7090,7100,7090,30
20230712,141700,541866170,7060,7090,7090,7060,1050
20230712,141600,534450270,7090,7090,7090,7090,1031
20230712,141500,527140480,7090,7090,7090,7090,10
20230712,141400,527069580,7090,7090,7090,7090,0
20230712,141300,527069580,7090,7100,7100,7090,58
20230712,141200,526657920,7100,7100,7100,7100,100
20230712,141100,525947920,7100,7070,7100,7070,140
20230712,141000,524957520,7100,7100,7100,7100,0
20230712,140900,524957520,7100,7100,7100,7100,0
20230712,140800,524957520,7100,7100,7100,7100,0
20230712,140700,524957520,7100,7100,7100,7100,21
20230712,140600,524808420,7060,7060,7060,7060,0
20230712,140500,524808420,7060,7060,7060,7060,50
20230712,140400,524455420,7100,7100,7100,7100,20
20230712,140300,524313420,7060,7060,7060,7060,1080
20230712,140200,516688620,7070,7070,7070,7070,550
20230712,140100,512800120,7100,7080,7100,7080,130
20230712,140000,511879700,7080,7080,7080,7080,0
20230712,135900,511879700,7080,7080,7080,7080,0
20230712,135800,511879700,7080,7080,7080,7080,5
20230712,135700,511844300,7090,7080,7090,7080,1181
20230712,135600,503482110,7110,7110,7110,7110,0
20230712,135500,503482110,7110,7110,7110,7110,0
20230712,135400,503482110,7110,7110,7110,7110,0
20230712,135300,503482110,7110,7110,7110,7110,0
20230712,135200,503482110,7110,7110,7110,7110,0
20230712,135100,503482110,7110,7110,7110,7110,0
20230712,135000,503482110,7110,7100,7110,7100,20
20230712,134900,503339930,7110,7110,7110,7110,0
20230712,134800,503339930,7110,7110,7110,7110,0
20230712,134700,503339930,7110,7110,7110,7110,0
20230712,134600,503339930,7110,7110,7110,7110,0
20230712,134500,503339930,7110,7110,7110,7110,10
20230712,134400,503268830,7110,7110,7110,7110,48
20230712,134300,502927550,7110,7110,7110,7110,1
20230712,134200,502920440,7110,7110,7110,7110,0
20230712,134100,502920440,7110,7110,7110,7110,3
20230712,134000,502899110,7110,7110,7110,7110,2
20230712,133900,502884890,7080,7110,7110,7080,12
20230712,133800,502799630,7080,7110,7110,7080,140
20230712,133700,501808400,7080,7080,7080,7080,1
20230712,133600,501801320,7110,7110,7110,7110,0
20230712,133500,501801320,7110,7110,7110,7110,5
20230712,133400,501765770,7110,7110,7110,7110,0
20230712,133300,501765770,7110,7110,7110,7110,0
20230712,133200,501765770,7110,7110,7110,7110,20
20230712,133100,501623570,7080,7080,7080,7080,0
20230712,133000,501623570,7080,7080,7080,7080,200
20230712,132900,500207570,7120,7120,7120,7120,0
20230712,132800,500207570,7120,7120,7120,7120,0
20230712,132700,500207570,7120,7120,7120,7120,0
20230712,132600,500207570,7120,7120,7120,7120,0
20230712,132500,500207570,7120,7120,7120,7120,198
20230712,132400,498797810,7120,7120,7120,7120,0
20230712,132300,498797810,7120,7120,7120,7120,200
20230712,132200,497373810,7120,7090,7120,7080,623
20230712,132100,492945890,7110,7110,7110,7110,0
20230712,132000,492945890,7110,7110,7110,7110,100
20230712,131900,492234890,7120,7120,7120,7120,0
20230712,131800,492234890,7120,7100,7120,7100,122
20230712,131700,491368650,7100,7120,7120,7100,203
20230712,131600,489923350,7130,7130,7130,7130,0
20230712,131500,489923350,7130,7130,7130,7130,10
20230712,131400,489852050,7130,7130,7130,7130,0
20230712,131300,489852050,7130,7130,7130,7130,10
20230712,131200,489780750,7110,7100,7110,7100,312
20230712,131100,487563430,7060,7100,7100,7060,1255
20230712,131000,478698000,7100,7100,7100,7100,310
20230712,130900,476497000,7100,7100,7100,7100,3000
20230712,130800,455197000,7100,7100,7100,7100,20
20230712,130700,455055000,7080,7080,7080,7080,277
20230712,130600,453093840,7100,7100,7100,7100,2
20230712,130500,453079640,7090,7090,7090,7090,0
20230712,130400,453079640,7090,7090,7090,7090,0
20230712,130300,453079640,7090,7090,7090,7090,30
20230712,130200,452866940,7100,7090,7100,7090,11
20230712,130100,452788940,7090,7090,7090,7090,0
20230712,130000,452788940,7090,7090,7090,7090,5
20230712,125900,452753490,7090,7090,7090,7090,0
20230712,125800,452753490,7090,7090,7090,7090,100
20230712,125700,452044490,7100,7100,7100,7100,0
20230712,125600,452044490,7100,7100,7100,7100,0
20230712,125500,452044490,7100,7100,7100,7100,0
20230712,125400,452044490,7100,7100,7100,7100,0
20230712,125300,452044490,7100,7100,7100,7100,0
20230712,125200,452044490,7100,7100,7100,7100,20
20230712,125100,451902490,7080,7080,7080,7080,23
20230712,125000,451739650,7100,7100,7100,7100,0
20230712,124900,451739650,7100,7100,7100,7100,0
20230712,124800,451739650,7100,7100,7100,7100,0
20230712,124700,451739650,7100,7100,7100,7100,0
20230712,124600,451739650,7100,7100,7100,7100,0
20230712,124500,451739650,7100,7100,7100,7100,42
20230712,124400,451441450,7100,7100,7100,7100,0
20230712,124300,451441450,7100,7100,7100,7100,0
20230712,124200,451441450,7100,7100,7100,7100,0
20230712,124100,451441450,7100,7100,7100,7100,3
20230712,124000,451420150,7100,7090,7100,7090,15
20230712,123900,451313790,7090,7090,7090,7090,0
20230712,123800,451313790,7090,7090,7090,7090,0
20230712,123700,451313790,7090,7080,7090,7060,138
20230712,123600,450338240,7090,7090,7090,7090,24
20230712,123500,450168080,7100,7090,7100,7090,16
20230712,123400,450054620,7070,7070,7070,7070,15
20230712,123300,449948570,7090,7090,7090,7090,1
20230712,123200,449941480,7090,7090,7090,7090,204
20230712,123100,448495120,7090,7090,7090,7090,0
20230712,123000,448495120,7090,7090,7090,7090,0
20230712,122900,448495120,7090,7090,7090,7090,1
20230712,122800,448488030,7090,7090,7090,7090,0
20230712,122700,448488030,7090,7090,7090,7090,0
20230712,122600,448488030,7090,7090,7090,7090,0
20230712,122500,448488030,7090,7090,7090,7090,0
20230712,122400,448488030,7090,7090,7090,7090,500
20230712,122300,444943030,7090,7090,7090,7090,0
20230712,122200,444943030,7090,7090,7090,7090,0
20230712,122100,444943030,7090,7090,7090,7090,0
20230712,122000,444943030,7090,7090,7090,7090,161
20230712,121900,443801540,7100,7100,7100,7100,1
20230712,121800,443794440,7070,7070,7070,7070,0
20230712,121700,443794440,7070,7070,7070,7070,1
20230712,121600,443787370,7110,7110,7110,7110,0
20230712,121500,443787370,7110,7110,7110,7110,0
20230712,121400,443787370,7110,7110,7110,7110,0
20230712,121300,443787370,7110,7110,7110,7110,0
20230712,121200,443787370,7110,7110,7110,7110,0
20230712,121100,443787370,7110,7110,7110,7110,15
20230712,121000,443680720,7110,7110,7110,7110,0
20230712,120900,443680720,7110,7110,7110,7110,0
20230712,120800,443680720,7110,7110,7110,7110,1497
20230712,120700,433037050,7110,7110,7110,7110,0
20230712,120600,433037050,7110,7110,7110,7110,0
20230712,120500,433037050,7110,7110,7110,7110,0
20230712,120400,433037050,7110,7110,7110,7110,0
20230712,120300,433037050,7110,7110,7110,7110,0
20230712,120200,433037050,7110,7110,7110,7110,0
20230712,120100,433037050,7110,7110,7110,7110,1
20230712,120000,433029940,7110,7040,7110,7040,1398
20230712,115900,423176350,7040,7040,7040,7040,252
20230712,115800,421402270,7040,7040,7040,7040,121
20230712,115700,420550430,7040,7040,7040,7040,300
20230712,115600,418438430,7040,7040,7040,7040,100
20230712,115500,417734430,7040,7040,7040,7040,0
20230712,115400,417734430,7040,7040,7040,7040,10
20230712,115300,417664030,7040,7040,7040,7040,4
20230712,115200,417635870,7020,7030,7030,7020,499
20230712,115100,414132180,7040,7040,7040,7040,6
20230712,115000,414089940,7040,7040,7040,7040,30
20230712,114900,413878740,7030,7030,7030,7030,89
20230712,114800,413253070,7040,7040,7040,7040,60
20230712,114700,412830670,7040,7040,7040,7040,0
20230712,114600,412830670,7040,7040,7040,7040,145
20230712,114500,411809870,7040,7040,7040,7040,44
20230712,114400,411500110,7040,7040,7040,7040,255
20230712,114300,409704910,7040,7040,7040,7040,4
20230712,114200,409676750,7040,7040,7040,7040,1
20230712,114100,409669710,7040,7040,7040,7040,105
20230712,114000,408930510,7040,7040,7040,7040,0
20230712,113900,408930510,7040,7040,7040,7040,200
20230712,113800,407522510,7040,7040,7040,7040,0
20230712,113700,407522510,7040,7040,7040,7040,10
20230712,113600,407452110,7040,7040,7040,7040,0
20230712,113500,407452110,7040,7040,7040,7040,71
20230712,113400,406952270,7040,7020,7040,7020,1784
20230712,113300,394428410,7020,7030,7030,7020,148
20230712,113200,393388790,7040,7040,7040,7040,1
20230712,113100,393381750,7030,7030,7030,7030,981
20230712,113000,386485320,7040,7040,7040,7040,0
20230712,112900,386485320,7040,7040,7040,7040,1
20230712,112800,386478280,7030,7030,7030,7030,0
20230712,112700,386478280,7030,7030,7030,7030,1
20230712,112600,386471250,7030,7040,7040,7030,259
20230712,112500,384650290,7040,7020,7040,7020,34
20230712,112400,384411590,7030,7030,7030,7020,1348
20230712,112300,374941000,7040,7030,7040,7030,110
20230712,112200,374166700,7040,7040,7040,7040,35
20230712,112100,373920300,7030,7040,7040,7030,142
20230712,112000,372921040,7030,7040,7040,7030,751
20230712,111900,367634420,7040,7040,7040,7040,1
20230712,111800,367627380,7030,7030,7040,7030,139
20230712,111700,366650200,7040,7040,7040,7040,0
20230712,111600,366650200,7040,7040,7040,7040,37
20230712,111500,366389720,7030,7030,7030,7030,361
20230712,111400,363851890,7030,7040,7040,7030,603
20230712,111300,359610350,7050,7050,7050,7050,152
20230712,111200,358538750,7050,7050,7050,7040,343
20230712,111100,356123230,7040,7040,7040,7040,100
20230712,111000,355419230,7040,7050,7050,7030,1023
20230712,110900,348218310,7050,7050,7050,7050,922
20230712,110800,341718210,7060,7070,7070,7060,1875
20230712,110700,328464700,7070,7090,7090,7070,2438
20230712,110600,311216030,7110,7100,7110,7100,12
20230712,110500,311130800,7100,7100,7100,7100,0
20230712,110400,311130800,7100,7100,7100,7100,0
20230712,110300,311130800,7100,7100,7100,7100,0
20230712,110200,311130800,7100,7100,7100,7100,50
20230712,110100,310775800,7090,7090,7090,7090,0
20230712,110000,310775800,7090,7100,7100,7090,608
20230712,105900,306464720,7110,7100,7110,7100,15
20230712,105800,306358210,7090,7090,7090,7090,1
20230712,105700,306351120,7130,7130,7130,7130,0
20230712,105600,306351120,7130,7130,7130,7130,0
20230712,105500,306351120,7130,7130,7130,7130,0
20230712,105400,306351120,7130,7130,7130,7130,0
20230712,105300,306351120,7130,7130,7130,7130,0
20230712,105200,306351120,7130,7130,7130,7130,0
20230712,105100,306351120,7130,7130,7130,7130,0
20230712,105000,306351120,7130,7130,7130,7130,0
20230712,104900,306351120,7130,7090,7130,7080,1001
20230712,104800,299258970,7130,7090,7130,7090,74
20230712,104700,298734150,7130,7130,7130,7130,112
20230712,104600,297935590,7130,7130,7130,7130,0
20230712,104500,297935590,7130,7090,7130,7070,1611
20230712,104400,286534360,7090,7090,7090,7090,0
20230712,104300,286534360,7090,7090,7090,7090,0
20230712,104200,286534360,7090,7090,7090,7090,1
20230712,104100,286527270,7130,7130,7130,7130,0
20230712,104000,286527270,7130,7130,7130,7130,1
20230712,103900,286520140,7100,7090,7100,7090,102
20230712,103800,285795960,7130,7130,7130,7100,342
20230712,103700,283367700,7100,7100,7100,7100,330
20230712,103600,281024700,7130,7130,7130,7130,0
20230712,103500,281024700,7130,7130,7130,7130,0
20230712,103400,281024700,7130,7130,7130,7130,0
20230712,103300,281024700,7130,7130,7130,7130,10
20230712,103200,280953400,7130,7130,7130,7130,0
20230712,103100,280953400,7130,7130,7130,7120,144
20230712,103000,279927150,7100,7090,7100,7090,110
20230712,102900,279147150,7130,7130,7130,7130,2
20230712,102800,279132890,7130,7130,7130,7130,0
20230712,102700,279132890,7130,7130,7130,7130,150
20230712,102600,278063390,7130,7130,7130,7130,0
20230712,102500,278063390,7130,7130,7130,7130,0
20230712,102400,278063390,7130,7130,7130,7130,139
20230712,102300,277072320,7130,7130,7130,7130,0
20230712,102200,277072320,7130,7130,7130,7130,1
20230712,102100,277065190,7080,7100,7100,7080,84
20230712,102000,276469590,7130,7100,7130,7100,33
20230712,101900,276235260,7100,7100,7100,7100,0
20230712,101800,276235260,7100,7100,7100,7100,302
20230712,101700,274091060,7100,7100,7100,7100,212
20230712,101600,272585860,7140,7140,7140,7140,0
20230712,101500,272585860,7140,7140,7140,7140,0
20230712,101400,272585860,7140,7140,7140,7140,0
20230712,101300,272585860,7140,7140,7140,7140,0
20230712,101200,272585860,7140,7100,7140,7070,7154
20230712,101100,221913290,7140,7140,7140,7140,21
20230712,101000,221763350,7100,7100,7100,7100,400
20230712,100900,218923350,7140,7140,7140,7140,1
20230712,100800,218916210,7140,7140,7140,7140,64
20230712,100700,218459250,7100,7100,7100,7100,50
20230712,100600,218104250,7100,7100,7100,7100,1
20230712,100500,218097150,7140,7140,7140,7140,0
20230712,100400,218097150,7140,7140,7140,7140,0
20230712,100300,218097150,7140,7140,7140,7140,20
20230712,100200,217954350,7100,7100,7100,7100,50
20230712,100100,217599350,7100,7120,7120,7100,985
20230712,100000,210597670,7140,7140,7140,7140,0
20230712,095900,210597670,7140,7120,7140,7120,105
20230712,095800,209849970,7140,7140,7140,7140,10
20230712,095700,209778570,7140,7140,7140,7140,340
20230712,095600,207350970,7120,7130,7140,7120,60
20230712,095500,206923090,7120,7120,7120,7120,64
20230712,095400,206467410,7120,7100,7120,7100,91
20230712,095300,205821290,7100,7100,7100,7100,1
20230712,095200,205814190,7100,7100,7100,7100,0
20230712,095100,205814190,7100,7100,7100,7100,50
20230712,095000,205459190,7100,7100,7100,7100,722
20230712,094900,200332990,7100,7110,7110,7100,84
20230712,094800,199736090,7120,7120,7120,7120,47
20230712,094700,199401450,7140,7140,7140,7140,0
20230712,094600,199401450,7140,7140,7140,7140,0
20230712,094500,199401450,7140,7140,7140,7140,713
20230712,094400,194310630,7150,7150,7150,7150,0
20230712,094300,194310630,7150,7150,7150,7150,0
20230712,094200,194310630,7150,7140,7150,7140,824
20230712,094100,188427240,7140,7130,7140,7130,2
20230712,094000,188412970,7130,7130,7130,7130,1000
20230712,093900,181282970,7130,7130,7130,7130,1014
20230712,093800,174053150,7130,7130,7130,7130,41
20230712,093700,173760820,7090,7130,7130,7090,6
20230712,093600,173718240,7130,7100,7130,7100,175
20230712,093500,172475590,7100,7100,7100,7100,614
20230712,093400,168116190,7100,7100,7100,7100,1309
20230712,093300,158822290,7130,7130,7130,7130,2
20230712,093200,158808030,7130,7130,7130,7130,0
20230712,093100,158808030,7130,7130,7130,7130,2
20230712,093000,158793770,7090,7090,7090,7090,0
20230712,092900,158793770,7090,7140,7140,7090,114
20230712,092800,157984630,7140,7140,7140,7090,29
20230712,092700,157778570,7090,7090,7140,7090,128
20230712,092600,156870950,7090,7090,7090,7090,0
20230712,092500,156870950,7090,7100,7100,7090,757
20230712,092400,151503270,7110,7100,7110,7100,158
20230712,092300,150380470,7100,7110,7110,7100,637
20230712,092200,145856330,7110,7110,7110,7110,991
20230712,092100,138810320,7150,7110,7150,7110,1002
20230712,092000,131686020,7110,7100,7110,7100,2210
20230712,091900,115993920,7100,7130,7130,7100,3538
20230712,091800,90790230,7130,7130,7130,7130,546
20230712,091700,86897250,7130,7130,7130,7130,190
20230712,091600,85542550,7160,7160,7160,7160,58
20230712,091500,85127270,7160,7160,7160,7160,1100
20230712,091400,77251270,7160,7160,7160,7160,1500
20230712,091300,66511270,7170,7170,7170,7170,0
20230712,091200,66511270,7170,7110,7170,7110,127
20230712,091100,65608200,7100,7110,7110,7100,1874
20230712,091000,52291350,7110,7120,7120,7110,728
20230712,090900,47114990,7120,7120,7120,7120,940
20230712,090800,40422190,7130,7130,7130,7130,275
20230712,090700,38461440,7150,7150,7150,7150,1
20230712,090600,38454290,7120,7120,7150,7120,722
20230712,090500,33310650,7120,7160,7170,7120,4069
20230712,090400,4273680,7180,7180,7180,7180,1
20230712,090300,4266500,7180,7140,7180,7140,141
20230712,090200,3259550,7180,7180,7180,7180,1
20230712,090100,3252370,7130,7180,7180,7120,240
20230712,090000,1538840,7110,7160,7160,7110,215