KissMeData/045100/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,192100,1022528040,15900,15900,15900,15900,4026
20230712,192000,1022528040,15900,15900,15900,15900,0
20230712,191900,1022528040,15900,15900,15900,15900,0
20230712,191800,1022528040,15900,15900,15900,15900,0
20230712,191700,1022528040,15900,15900,15900,15900,0
20230712,191600,1022528040,15900,15900,15900,15900,0
20230712,191500,1022528040,15900,15900,15900,15900,0
20230712,191400,1022528040,15900,15900,15900,15900,0
20230712,191300,1022528040,15900,15900,15900,15900,0
20230712,191200,1022528040,15900,15900,15900,15900,0
20230712,191100,1022528040,15900,15900,15900,15900,0
20230712,191000,1022528040,15900,15900,15900,15900,0
20230712,190900,1022528040,15900,15900,15900,15900,0
20230712,190800,1022528040,15900,15900,15900,15900,0
20230712,190700,1022528040,15900,15900,15900,15900,0
20230712,190600,1022528040,15900,15900,15900,15900,0
20230712,190500,1022528040,15900,15900,15900,15900,0
20230712,190400,1022528040,15900,15900,15900,15900,0
20230712,190300,1022528040,15900,15900,15900,15900,0
20230712,190200,1022528040,15900,15900,15900,15900,0
20230712,190100,1022528040,15900,15900,15900,15900,0
20230712,190000,1022528040,15900,15900,15900,15900,0
20230712,185900,1022528040,15900,15900,15900,15900,0
20230712,185800,1022528040,15900,15900,15900,15900,0
20230712,185700,1022528040,15900,15900,15900,15900,0
20230712,185600,1022528040,15900,15900,15900,15900,0
20230712,185500,1022528040,15900,15900,15900,15900,0
20230712,185400,1022528040,15900,15900,15900,15900,0
20230712,185300,1022528040,15900,15900,15900,15900,0
20230712,185200,1022528040,15900,15900,15900,15900,0
20230712,185100,1022528040,15900,15900,15900,15900,4026
20230712,185000,1022528040,15900,15900,15900,15900,0
20230712,184900,1022528040,15900,15900,15900,15900,0
20230712,184800,1022528040,15900,15900,15900,15900,0
20230712,184700,1022528040,15900,15900,15900,15900,0
20230712,184600,1022528040,15900,15900,15900,15900,0
20230712,184500,1022528040,15900,15900,15900,15900,0
20230712,184400,1022528040,15900,15900,15900,15900,0
20230712,184300,1022528040,15900,15900,15900,15900,0
20230712,184200,1022528040,15900,15900,15900,15900,0
20230712,184100,1022528040,15900,15900,15900,15900,0
20230712,184000,1022528040,15900,15900,15900,15900,0
20230712,183900,1022528040,15900,15900,15900,15900,0
20230712,183800,1022528040,15900,15900,15900,15900,0
20230712,183700,1022528040,15900,15900,15900,15900,0
20230712,183600,1022528040,15900,15900,15900,15900,0
20230712,183500,1022528040,15900,15900,15900,15900,0
20230712,183400,1022528040,15900,15900,15900,15900,0
20230712,183300,1022528040,15900,15900,15900,15900,0
20230712,183200,1022528040,15900,15900,15900,15900,0
20230712,183100,1022528040,15900,15900,15900,15900,0
20230712,183000,1022528040,15900,15900,15900,15900,0
20230712,182900,1022528040,15900,15900,15900,15900,0
20230712,182800,1022528040,15900,15900,15900,15900,0
20230712,182700,1022528040,15900,15900,15900,15900,0
20230712,182600,1022528040,15900,15900,15900,15900,0
20230712,182500,1022528040,15900,15900,15900,15900,0
20230712,182400,1022528040,15900,15900,15900,15900,0
20230712,182300,1022528040,15900,15900,15900,15900,0
20230712,182200,1022528040,15900,15900,15900,15900,0
20230712,182100,1022528040,15900,15900,15900,15900,4026
20230712,182000,1022528040,15900,15900,15900,15900,0
20230712,181900,1022528040,15900,15900,15900,15900,0
20230712,181800,1022528040,15900,15900,15900,15900,0
20230712,181700,1022528040,15900,15900,15900,15900,0
20230712,181600,1022528040,15900,15900,15900,15900,0
20230712,181500,1022528040,15900,15900,15900,15900,0
20230712,181400,1022528040,15900,15900,15900,15900,0
20230712,181300,1022528040,15900,15900,15900,15900,0
20230712,181200,1022528040,15900,15900,15900,15900,0
20230712,181100,1022528040,15900,15900,15900,15900,0
20230712,181000,1022528040,15900,15900,15900,15900,0
20230712,180900,1022528040,15900,15900,15900,15900,0
20230712,180800,1022528040,15900,15900,15900,15900,0
20230712,180700,1022528040,15900,15900,15900,15900,0
20230712,180600,1022528040,15900,15900,15900,15900,0
20230712,180500,1022528040,15900,15900,15900,15900,0
20230712,180400,1022528040,15900,15900,15900,15900,0
20230712,180300,1022528040,15900,15900,15900,15900,0
20230712,180200,1022528040,15900,15900,15900,15900,0
20230712,180100,1022528040,15900,15900,15900,15900,0
20230712,180000,1022528040,15900,15900,15900,15900,0
20230712,175900,1022528040,15900,15900,15900,15900,0
20230712,175800,1022528040,15900,15900,15900,15900,0
20230712,175700,1022528040,15900,15900,15900,15900,0
20230712,175600,1022528040,15900,15900,15900,15900,0
20230712,175500,1022528040,15900,15900,15900,15900,0
20230712,175400,1022528040,15900,15900,15900,15900,0
20230712,175300,1022528040,15900,15900,15900,15900,0
20230712,175200,1022528040,15900,15900,15900,15900,0
20230712,175100,1022528040,15900,15900,15900,15900,4026
20230712,175000,1022528040,15900,15900,15900,15900,0
20230712,174900,1022528040,15900,15900,15900,15900,0
20230712,174800,1022528040,15900,15900,15900,15900,0
20230712,174700,1022528040,15900,15900,15900,15900,0
20230712,174600,1022528040,15900,15900,15900,15900,0
20230712,174500,1022528040,15900,15900,15900,15900,0
20230712,174400,1022528040,15900,15900,15900,15900,0
20230712,174300,1022528040,15900,15900,15900,15900,0
20230712,174200,1022528040,15900,15900,15900,15900,0
20230712,174100,1022528040,15900,15900,15900,15900,0
20230712,174000,1022528040,15900,15900,15900,15900,0
20230712,173900,1022528040,15900,15900,15900,15900,0
20230712,173800,1022528040,15900,15900,15900,15900,0
20230712,173700,1022528040,15900,15900,15900,15900,0
20230712,173600,1022528040,15900,15900,15900,15900,0
20230712,173500,1022528040,15900,15900,15900,15900,0
20230712,173400,1022528040,15900,15900,15900,15900,0
20230712,173300,1022528040,15900,15900,15900,15900,0
20230712,173200,1022528040,15900,15900,15900,15900,0
20230712,173100,1022528040,15900,15900,15900,15900,0
20230712,173000,1022528040,15900,15900,15900,15900,0
20230712,172900,1022528040,15900,15900,15900,15900,0
20230712,172800,1022528040,15900,15900,15900,15900,0
20230712,172700,1022528040,15900,15900,15900,15900,0
20230712,172600,1022528040,15900,15900,15900,15900,0
20230712,172500,1022528040,15900,15900,15900,15900,0
20230712,172400,1022528040,15900,15900,15900,15900,0
20230712,172300,1022528040,15900,15900,15900,15900,0
20230712,172200,1022528040,15900,15900,15900,15900,0
20230712,172100,1022528040,15900,15900,15900,15900,4026
20230712,172000,1022528040,15900,15900,15900,15900,0
20230712,171900,1022528040,15900,15900,15900,15900,0
20230712,171800,1022528040,15900,15900,15900,15900,0
20230712,171700,1022528040,15900,15900,15900,15900,0
20230712,171600,1022528040,15900,15900,15900,15900,0
20230712,171500,1022528040,15900,15900,15900,15900,0
20230712,171400,1022528040,15900,15900,15900,15900,0
20230712,171300,1022528040,15900,15900,15900,15900,0
20230712,171200,1022528040,15900,15900,15900,15900,0
20230712,171100,1022528040,15900,15900,15900,15900,0
20230712,171000,1022528040,15900,15900,15900,15900,0
20230712,170900,1022528040,15900,15900,15900,15900,0
20230712,170800,1022528040,15900,15900,15900,15900,0
20230712,170700,1022528040,15900,15900,15900,15900,0
20230712,170600,1022528040,15900,15900,15900,15900,0
20230712,170500,1022528040,15900,15900,15900,15900,0
20230712,170400,1022528040,15900,15900,15900,15900,0
20230712,170300,1022528040,15900,15900,15900,15900,0
20230712,170200,1022528040,15900,15900,15900,15900,0
20230712,170100,1022528040,15900,15900,15900,15900,0
20230712,170000,1022528040,15900,15900,15900,15900,0
20230712,165900,1022528040,15900,15900,15900,15900,0
20230712,165800,1022528040,15900,15900,15900,15900,0
20230712,165700,1022528040,15900,15900,15900,15900,0
20230712,165600,1022528040,15900,15900,15900,15900,0
20230712,165500,1022528040,15900,15900,15900,15900,0
20230712,165400,1022528040,15900,15900,15900,15900,0
20230712,165300,1022528040,15900,15900,15900,15900,0
20230712,165200,1022528040,15900,15900,15900,15900,0
20230712,165100,1022528040,15900,15900,15900,15900,4026
20230712,165000,1022528040,15900,15900,15900,15900,0
20230712,164900,1022528040,15900,15900,15900,15900,0
20230712,164800,1022528040,15900,15900,15900,15900,0
20230712,164700,1022528040,15900,15900,15900,15900,0
20230712,164600,1022528040,15900,15900,15900,15900,0
20230712,164500,1022528040,15900,15900,15900,15900,0
20230712,164400,1022528040,15900,15900,15900,15900,0
20230712,164300,1022528040,15900,15900,15900,15900,0
20230712,164200,1022528040,15900,15900,15900,15900,0
20230712,164100,1022528040,15900,15900,15900,15900,0
20230712,164000,1022528040,15900,15900,15900,15900,0
20230712,163900,1022528040,15900,15900,15900,15900,0
20230712,163800,1022528040,15900,15900,15900,15900,0
20230712,163700,1022528040,15900,15900,15900,15900,0
20230712,163600,1022528040,15900,15900,15900,15900,0
20230712,163500,1022528040,15900,15900,15900,15900,0
20230712,163400,1022528040,15900,15900,15900,15900,0
20230712,163300,1022528040,15900,15900,15900,15900,0
20230712,163200,1022528040,15900,15900,15900,15900,0
20230712,163100,1022528040,15900,15900,15900,15900,0
20230712,163000,1022528040,15900,15900,15900,15900,0
20230712,162900,1022528040,15900,15900,15900,15900,0
20230712,162800,1022528040,15900,15900,15900,15900,0
20230712,162700,1022528040,15900,15900,15900,15900,0
20230712,162600,1022528040,15900,15900,15900,15900,0
20230712,162500,1022528040,15900,15900,15900,15900,0
20230712,162400,1022528040,15900,15900,15900,15900,0
20230712,162300,1022528040,15900,15900,15900,15900,0
20230712,162200,1022528040,15900,15900,15900,15900,0
20230712,162100,1022528040,15900,15900,15900,15900,4026
20230712,162000,1022528040,15900,15900,15900,15900,0
20230712,161900,1022528040,15900,15900,15900,15900,0
20230712,161800,1022528040,15900,15900,15900,15900,0
20230712,161700,1022528040,15900,15900,15900,15900,0
20230712,161600,1022528040,15900,15900,15900,15900,0
20230712,161500,1022528040,15900,15900,15900,15900,0
20230712,161400,1022528040,15900,15900,15900,15900,0
20230712,161300,1022528040,15900,15900,15900,15900,0
20230712,161200,1022528040,15900,15900,15900,15900,0
20230712,161100,1022528040,15900,15900,15900,15900,0
20230712,161000,1022528040,15900,15900,15900,15900,0
20230712,160900,1022528040,15900,15900,15900,15900,0
20230712,160800,1022528040,15900,15900,15900,15900,0
20230712,160700,1022528040,15900,15900,15900,15900,0
20230712,160600,1022528040,15900,15900,15900,15900,0
20230712,160500,1022528040,15900,15900,15900,15900,0
20230712,160400,1022528040,15900,15900,15900,15900,0
20230712,160300,1022528040,15900,15900,15900,15900,0
20230712,160200,1022528040,15900,15900,15900,15900,0
20230712,160100,1022528040,15900,15900,15900,15900,0
20230712,160000,1022528040,15900,15900,15900,15900,0
20230712,155900,1022528040,15900,15900,15900,15900,0
20230712,155800,1022528040,15900,15900,15900,15900,0
20230712,155700,1022528040,15900,15900,15900,15900,0
20230712,155600,1022528040,15900,15900,15900,15900,0
20230712,155500,1022528040,15900,15900,15900,15900,0
20230712,155400,1022528040,15900,15900,15900,15900,0
20230712,155300,1022528040,15900,15900,15900,15900,0
20230712,155200,1022528040,15900,15900,15900,15900,0
20230712,155100,1022528040,15900,15900,15900,15900,4026
20230712,155000,1022528040,15900,15900,15900,15900,0
20230712,154900,1022528040,15900,15900,15900,15900,0
20230712,154800,1022528040,15900,15900,15900,15900,0
20230712,154700,1022528040,15900,15900,15900,15900,0
20230712,154600,1022528040,15900,15900,15900,15900,0
20230712,154500,1022528040,15900,15900,15900,15900,0
20230712,154400,1022528040,15900,15900,15900,15900,0
20230712,154300,1022528040,15900,15900,15900,15900,0
20230712,154200,1022528040,15900,15900,15900,15900,0
20230712,154100,1022528040,15900,15900,15900,15900,0
20230712,154000,1022528040,15900,15900,15900,15900,0
20230712,153900,1022528040,15900,15900,15900,15900,0
20230712,153800,1022528040,15900,15900,15900,15900,0
20230712,153700,1022528040,15900,15900,15900,15900,0
20230712,153600,1022528040,15900,15900,15900,15900,0
20230712,153500,1022528040,15900,15900,15900,15900,0
20230712,153400,1022528040,15900,15900,15900,15900,0
20230712,153300,1022528040,15900,15900,15900,15900,0
20230712,153200,1022528040,15900,15900,15900,15900,0
20230712,153100,1022528040,15900,15900,15900,15900,0
20230712,153000,1022528040,15900,15900,15900,15900,4026
20230712,152900,958514640,15990,15990,15990,15990,0
20230712,152800,958514640,15990,15990,15990,15990,0
20230712,152700,958514640,15990,15990,15990,15990,0
20230712,152600,958514640,15990,15990,15990,15990,0
20230712,152500,958514640,15990,15990,15990,15990,0
20230712,152400,958514640,15990,15990,15990,15990,0
20230712,152300,958514640,15990,15990,15990,15990,0
20230712,152200,958514640,15990,15990,15990,15990,0
20230712,152100,958514640,15990,15990,15990,15990,0
20230712,152000,958514640,15990,15990,15990,15990,0
20230712,151900,958514640,15990,15990,15990,15990,178
20230712,151800,955668420,15990,15990,15990,15990,8
20230712,151700,955540500,15990,15990,15990,15990,2
20230712,151600,955508520,15990,15990,15990,15990,14
20230712,151500,955284660,15990,15990,15990,15990,0
20230712,151400,955284660,15990,15980,15990,15980,50
20230712,151300,954485380,15980,15980,15980,15980,28
20230712,151200,954037940,15980,15960,15980,15960,287
20230712,151100,949457020,15970,15960,15970,15960,721
20230712,151000,937948950,15960,15960,15960,15960,1
20230712,150900,937932990,15960,15960,15960,15960,0
20230712,150800,937932990,15960,15970,15970,15960,28
20230712,150700,937486010,15960,15960,15960,15960,0
20230712,150600,937486010,15960,15950,15960,15950,92
20230712,150500,936017830,15960,15960,15960,15960,3
20230712,150400,935969950,15940,15940,15940,15940,0
20230712,150300,935969950,15940,15940,15940,15940,550
20230712,150200,927202950,15940,15940,15940,15940,0
20230712,150100,927202950,15940,15940,15940,15940,0
20230712,150000,927202950,15940,15940,15940,15940,135
20230712,145900,925051050,15940,15940,15940,15940,11
20230712,145800,924875710,15950,15950,15950,15950,54
20230712,145700,924014410,15960,15950,15960,15950,2
20230712,145600,923982500,15950,15950,15950,15950,46
20230712,145500,923248800,15950,15950,15950,15950,8
20230712,145400,923121200,15950,15950,15950,15950,45
20230712,145300,922403450,15950,15950,15950,15950,113
20230712,145200,920601100,15950,15960,15960,15950,76
20230712,145100,919388240,15950,15960,15960,15950,67
20230712,145000,918319560,15950,15960,15980,15950,2902
20230712,144900,871972840,15950,15920,15950,15920,65
20230712,144800,870936350,15930,15930,15930,15930,0
20230712,144700,870936350,15930,15940,15940,15930,164
20230712,144600,868323510,15950,15950,15950,15950,0
20230712,144500,868323510,15950,15930,15950,15930,220
20230712,144400,864818510,15950,15950,15950,15950,0
20230712,144300,864818510,15950,15950,15950,15950,0
20230712,144200,864818510,15950,15950,15950,15950,0
20230712,144100,864818510,15950,15950,15950,15950,0
20230712,144000,864818510,15950,15950,15950,15950,11
20230712,143900,864643060,15950,15940,15950,15940,26
20230712,143800,864228380,15950,15950,15950,15950,0
20230712,143700,864228380,15950,15910,15950,15910,30
20230712,143600,863750680,15910,15910,15910,15910,0
20230712,143500,863750680,15910,15910,15910,15910,0
20230712,143400,863750680,15910,15910,15910,15910,112
20230712,143300,861968760,15910,15910,15910,15910,0
20230712,143200,861968760,15910,15910,15910,15910,22
20230712,143100,861618740,15900,15900,15900,15900,0
20230712,143000,861618740,15900,15900,15900,15900,0
20230712,142900,861618740,15900,15940,15940,15900,400
20230712,142800,855250900,15980,15980,15980,15980,33
20230712,142700,854723560,15980,15980,15980,15980,10
20230712,142600,854563760,15980,15980,15980,15980,0
20230712,142500,854563760,15980,15980,15980,15980,8
20230712,142400,854435920,15990,15990,15990,15990,0
20230712,142300,854435920,15990,15990,15990,15990,12
20230712,142200,854244040,15930,15930,15930,15930,405
20230712,142100,847792390,15910,15900,15910,15900,12
20230712,142000,847601490,15910,15910,15910,15910,0
20230712,141900,847601490,15910,15910,15910,15910,0
20230712,141800,847601490,15910,15920,15920,15910,208
20230712,141700,844291820,15920,15920,15920,15920,0
20230712,141600,844291820,15920,15920,15920,15920,11
20230712,141500,844116700,15920,15920,15920,15920,93
20230712,141400,842636140,15920,15930,15930,15920,43
20230712,141300,841951570,15930,15930,15930,15920,29
20230712,141200,841489610,15920,15930,15930,15920,124
20230712,141100,839514600,15920,15920,15920,15920,2
20230712,141000,839482760,15920,15920,15920,15920,21
20230712,140900,839148440,15920,15920,15920,15920,0
20230712,140800,839148440,15920,15920,15920,15920,311
20230712,140700,834197320,15930,15930,15930,15930,113
20230712,140600,832397230,15940,15940,15940,15940,0
20230712,140500,832397230,15940,15940,15940,15940,10
20230712,140400,832237830,15940,15950,15950,15940,362
20230712,140300,826466820,15950,15960,15960,15950,365
20230712,140200,820644420,15970,15960,15970,15960,208
20230712,140100,817322680,15970,15970,15970,15970,0
20230712,140000,817322680,15970,15970,15970,15970,0
20230712,135900,817322680,15970,15970,15970,15970,4
20230712,135800,817258800,15970,15970,15970,15970,0
20230712,135700,817258800,15970,15960,15970,15960,20
20230712,135600,816939420,15970,15970,15970,15970,603
20230712,135500,807309510,15970,15970,15970,15970,0
20230712,135400,807309510,15970,15960,15970,15960,226
20230712,135300,803700310,15950,15950,15950,15950,0
20230712,135200,803700310,15950,15950,15950,15950,21
20230712,135100,803365360,15950,15960,15960,15950,2000
20230712,135000,771463800,15960,15960,15960,15960,3
20230712,134900,771415920,15960,15960,15960,15960,11
20230712,134800,771240360,15960,15960,15960,15960,20
20230712,134700,770921160,15960,15950,15960,15950,175
20230712,134600,768128230,15950,15950,15950,15950,6
20230712,134500,768032530,15960,15980,15980,15960,467
20230712,134400,760578880,15990,15990,15990,15990,6
20230712,134300,760482940,15990,15980,15990,15980,201
20230712,134200,757270640,15970,15970,15970,15970,0
20230712,134100,757270640,15970,15970,15970,15970,61
20230712,134000,756296470,15960,15960,15960,15960,0
20230712,133900,756296470,15960,15960,15960,15960,95
20230712,133800,754780270,15970,15970,15970,15970,11
20230712,133700,754604600,15970,15970,15970,15970,21
20230712,133600,754269230,15970,15970,15970,15970,0
20230712,133500,754269230,15970,15940,15970,15940,301
20230712,133400,749465860,15940,15930,15940,15930,65
20230712,133300,748429790,15930,15930,15930,15930,32
20230712,133200,747920030,15890,15890,15890,15890,0
20230712,133100,747920030,15890,15890,15890,15890,0
20230712,133000,747920030,15890,15910,15910,15890,3538
20230712,132900,691684260,15920,15920,15920,15920,0
20230712,132800,691684260,15920,15920,15920,15920,10
20230712,132700,691525060,15920,15920,15920,15920,111
20230712,132600,689757940,15910,15910,15910,15910,10
20230712,132500,689598840,15910,15880,15910,15880,13
20230712,132400,689392340,15880,15920,15920,15880,3502
20230712,132300,633768590,15930,15930,15930,15930,0
20230712,132200,633768590,15930,15890,15930,15890,22
20230712,132100,633418970,15890,15890,15890,15890,126
20230712,132000,631416830,15890,15910,15910,15890,3152
20230712,131900,581301710,15910,15910,15910,15910,0
20230712,131800,581301710,15910,15930,15930,15910,3064
20230712,131700,532534800,15940,15930,15940,15930,47
20230712,131600,531785890,15930,15950,15950,15930,225
20230712,131500,528200710,15960,15950,15960,15950,55
20230712,131400,527322930,15950,15950,15950,15950,22
20230712,131300,526972030,15940,15940,15940,15940,11
20230712,131200,526796690,15940,15940,15940,15940,0
20230712,131100,526796690,15940,15960,15960,15930,3302
20230712,131000,474146530,15970,15970,15970,15970,556
20230712,130900,465267210,15970,15990,15990,15970,760
20230712,130800,453117440,15990,15990,15990,15990,2
20230712,130700,453085460,16000,16000,16000,16000,0
20230712,130600,453085460,16000,16000,16000,16000,0
20230712,130500,453085460,16000,16000,16000,16000,40
20230712,130400,452445460,16000,16000,16000,15990,23
20230712,130300,452077480,16000,16000,16000,16000,2010
20230712,130200,419917480,16000,16000,16000,16000,0
20230712,130100,419917480,16000,15990,16000,15990,5
20230712,130000,419837500,16000,16000,16000,16000,0
20230712,125900,419837500,16000,16000,16000,16000,0
20230712,125800,419837500,16000,16000,16000,16000,30
20230712,125700,419357500,16000,15990,16000,15990,23
20230712,125600,418989720,15990,15990,15990,15990,11
20230712,125500,418813830,15990,15990,15990,15990,0
20230712,125400,418813830,15990,15990,15990,15990,2
20230712,125300,418781850,15990,15990,15990,15990,11
20230712,125200,418605960,15990,15990,15990,15990,0
20230712,125100,418605960,15990,15990,15990,15990,20
20230712,125000,418286160,15990,15990,15990,15990,12
20230712,124900,418094280,15990,15990,15990,15990,132
20230712,124800,415983600,15990,15990,15990,15990,11
20230712,124700,415807710,15990,15990,15990,15990,3
20230712,124600,415759740,16000,16000,16000,16000,477
20230712,124500,408127740,16000,16000,16000,16000,11
20230712,124400,407951740,16000,16000,16000,16000,50
20230712,124300,407151740,16000,16000,16000,16000,0
20230712,124200,407151740,16000,16010,16010,16000,2010
20230712,124100,374980320,16010,16010,16010,16010,0
20230712,124000,374980320,16010,16010,16010,16010,13
20230712,123900,374772190,16020,16020,16020,16020,20
20230712,123800,374451790,16020,16020,16020,16020,199
20230712,123700,371263810,16010,16000,16010,16000,196
20230712,123600,368126070,16000,16010,16010,16000,7
20230712,123500,368014020,16000,16000,16000,16000,0
20230712,123400,368014020,16000,16000,16000,16000,21
20230712,123300,367678020,16000,16000,16000,16000,2
20230712,123200,367646020,16010,16000,16010,16000,167
20230712,123100,364973960,16000,16010,16010,16000,152
20230712,123000,362541940,16010,16010,16010,16010,0
20230712,122900,362541940,16010,16010,16010,16010,1
20230712,122800,362525930,16020,16020,16020,16020,470
20230712,122700,354996530,16030,16030,16030,16030,0
20230712,122600,354996530,16030,16010,16030,16010,21
20230712,122500,354660160,16000,16000,16000,16000,0
20230712,122400,354660160,16000,16000,16000,16000,20
20230712,122300,354340160,16000,16000,16000,16000,0
20230712,122200,354340160,16000,16000,16000,16000,2
20230712,122100,354308160,16000,16000,16000,16000,82
20230712,122000,352996160,15990,15990,15990,15990,0
20230712,121900,352996160,15990,15990,15990,15990,2
20230712,121800,352964180,15980,16000,16000,15980,311
20230712,121700,347993170,16000,16000,16000,16000,0
20230712,121600,347993170,16000,16000,16000,16000,2
20230712,121500,347961170,16010,16010,16010,16010,0
20230712,121400,347961170,16010,16000,16010,16000,222
20230712,121300,344409070,16000,16000,16000,16000,0
20230712,121200,344409070,16000,15990,16000,15990,23
20230712,121100,344041100,16000,16000,16000,16000,0
20230712,121000,344041100,16000,15990,16000,15990,60
20230712,120900,343081370,15990,15990,15990,15990,2
20230712,120800,343049390,15990,15980,15990,15980,23
20230712,120700,342681730,15980,15980,15980,15980,2
20230712,120600,342649770,15990,15990,15990,15990,0
20230712,120500,342649770,15990,15990,15990,15990,0
20230712,120400,342649770,15990,15990,15990,15990,0
20230712,120300,342649770,15990,15980,15990,15980,2
20230712,120200,342617800,15970,15970,15970,15970,11
20230712,120100,342442130,15970,15980,15980,15970,22
20230712,120000,342090590,15970,15980,15980,15970,12
20230712,115900,341898940,15970,15970,15970,15970,0
20230712,115800,341898940,15970,15970,15970,15970,2
20230712,115700,341867000,15970,15970,15970,15970,10
20230712,115600,341707300,15970,15970,15970,15970,0
20230712,115500,341707300,15970,15970,15970,15970,0
20230712,115400,341707300,15970,15970,15970,15970,11
20230712,115300,341531630,15980,15980,15980,15980,0
20230712,115200,341531630,15980,15990,15990,15980,423
20230712,115100,334769940,16000,15990,16000,15990,3
20230712,115000,334721960,16000,16000,16000,16000,1494
20230712,114900,310817960,16000,16000,16000,16000,16
20230712,114800,310561960,16000,16000,16000,16000,0
20230712,114700,310561960,16000,16000,16000,16000,2
20230712,114600,310529960,16010,16010,16010,16010,14
20230712,114500,310305820,16010,16010,16010,16010,60
20230712,114400,309345220,16010,16010,16010,16010,17
20230712,114300,309073050,16010,16030,16030,16010,8
20230712,114200,308944880,16030,16010,16030,16010,203
20230712,114100,305691150,16020,16020,16020,16020,50
20230712,114000,304890150,16000,16000,16000,15990,323
20230712,113900,299722180,15990,16010,16010,15990,1647
20230712,113800,273370810,16020,16020,16020,16020,186
20230712,113700,270391090,16000,16000,16000,16000,213
20230712,113600,266983090,16000,16000,16000,16000,165
20230712,113500,264343090,16000,16010,16020,16000,163
20230712,113400,261733680,16000,16000,16000,16000,60
20230712,113300,260773680,16000,15990,16000,15990,437
20230712,113200,253782280,15990,15990,15990,15990,10
20230712,113100,253622380,15990,15990,15990,15990,6
20230712,113000,253526440,15980,15980,15980,15980,12
20230712,112900,253334680,15980,15990,15990,15980,12
20230712,112800,253142810,15980,15980,15980,15980,11
20230712,112700,252967030,15980,15980,15980,15980,9
20230712,112600,252823210,15990,15990,15990,15980,25
20230712,112500,252423480,15980,15980,15980,15980,91
20230712,112400,250969300,15980,15980,15980,15980,0
20230712,112300,250969300,15980,15970,15980,15970,60
20230712,112200,250011080,15970,15970,15980,15970,423
20230712,112100,243255760,15970,15980,15980,15970,230
20230712,112000,239582640,15970,15970,15970,15970,20
20230712,111900,239263240,15970,15970,15970,15970,14
20230712,111800,239039660,15970,15970,15970,15970,0
20230712,111700,239039660,15970,15970,15970,15970,21
20230712,111600,238704290,15970,15970,15970,15970,1
20230712,111500,238688320,15980,15980,15980,15980,1
20230712,111400,238672340,15960,15960,15960,15960,11
20230712,111300,238496780,15950,15950,15950,15950,46
20230712,111200,237763080,15950,15970,15970,15950,161
20230712,111100,235192870,15980,15980,15980,15980,0
20230712,111000,235192870,15980,15980,15980,15980,0
20230712,110900,235192870,15980,15980,15980,15980,74
20230712,110800,234010350,15980,15980,15980,15980,97
20230712,110700,232460290,15970,15970,15970,15970,147
20230712,110600,230112700,15970,15970,15970,15970,25
20230712,110500,229713450,15970,15970,15970,15970,3
20230712,110400,229665540,15980,15970,15980,15970,22
20230712,110300,229314190,15970,15970,15970,15970,0
20230712,110200,229314190,15970,15970,15970,15970,12
20230712,110100,229122550,15980,15980,15980,15980,52
20230712,110000,228291590,15980,15980,15980,15980,0
20230712,105900,228291590,15980,15980,15980,15980,0
20230712,105800,228291590,15980,15980,15980,15980,24
20230712,105700,227908070,15980,15980,15980,15980,2
20230712,105600,227876110,15990,15990,15990,15990,0
20230712,105500,227876110,15990,15990,15990,15990,0
20230712,105400,227876110,15990,15990,15990,15990,1
20230712,105300,227860120,15990,15990,15990,15990,34
20230712,105200,227316460,15990,15990,15990,15990,12
20230712,105100,227124580,16000,16000,16000,16000,1
20230712,105000,227108580,16000,16000,16000,16000,0
20230712,104900,227108580,16000,16000,16000,16000,1
20230712,104800,227092580,15940,15940,15940,15930,250
20230712,104700,223107680,15930,15950,15950,15930,302
20230712,104600,218296500,15940,15940,15940,15940,0
20230712,104500,218296500,15940,15940,15940,15940,10
20230712,104400,218137100,15940,15940,15940,15940,10
20230712,104300,217977700,15930,15950,15950,15930,300
20230712,104200,213196110,15950,15950,15950,15950,11
20230712,104100,213020660,15950,15950,15950,15950,2
20230712,104000,212988760,15960,15960,15960,15960,10
20230712,103900,212829160,15960,15950,15960,15950,101
20230712,103800,211218200,15950,15950,15950,15950,1
20230712,103700,211202250,15960,15950,15970,15950,48
20230712,103600,210436440,15950,15950,15950,15950,0
20230712,103500,210436440,15950,15950,15950,15950,0
20230712,103400,210436440,15950,15950,15950,15950,23
20230712,103300,210069590,15950,15950,15970,15950,88
20230712,103200,208665890,15950,15950,15950,15950,22
20230712,103100,208314990,15950,15950,15950,15950,0
20230712,103000,208314990,15950,15950,15950,15950,31
20230712,102900,207820540,15950,15970,15970,15950,4
20230712,102800,207756700,15990,15990,15990,15990,46
20230712,102700,207021160,15990,15990,15990,15990,5
20230712,102600,206941210,15990,15990,15990,15990,1
20230712,102500,206925220,15990,15990,15990,15990,174
20230712,102400,204142960,15990,15990,15990,15990,0
20230712,102300,204142960,15990,15990,15990,15990,0
20230712,102200,204142960,15990,15990,15990,15990,0
20230712,102100,204142960,15990,15990,15990,15990,0
20230712,102000,204142960,15990,15930,15990,15920,351
20230712,101900,198553160,15920,15930,15930,15920,95
20230712,101800,197039910,15930,15920,15930,15920,171
20230712,101700,194317480,15980,15920,15980,15920,41
20230712,101600,193664700,15940,15920,15940,15920,545
20230712,101500,184984300,15920,15930,15930,15920,188
20230712,101400,181989620,15920,15930,15930,15920,290
20230712,101300,177369980,15940,15940,15940,15940,0
20230712,101200,177369980,15940,15940,15940,15940,5
20230712,101100,177290280,15930,15930,15930,15930,60
20230712,101000,176334480,15940,15940,15940,15940,1
20230712,100900,176318540,15940,15940,15940,15940,0
20230712,100800,176318540,15940,15940,15940,15940,10
20230712,100700,176159140,15940,15930,15940,15930,250
20230712,100600,172174840,15930,15930,15930,15930,227
20230712,100500,168558730,15930,15940,15940,15930,1023
20230712,100400,152262110,15940,15940,15940,15940,21
20230712,100300,151927370,15940,15950,15950,15940,341
20230712,100200,146491720,15940,15950,15950,15940,8
20230712,100100,146364170,15950,15950,15950,15950,2
20230712,100000,146332270,15950,15940,15950,15940,78
20230712,095900,145088900,15930,15930,15930,15930,0
20230712,095800,145088900,15930,15950,15950,15930,410
20230712,095700,138557400,15950,15950,15950,15930,53
20230712,095600,137712250,15950,15950,15950,15950,0
20230712,095500,137712250,15950,15950,15950,15950,19
20230712,095400,137409200,15930,15930,15930,15930,17
20230712,095300,137138390,15930,15930,15930,15930,5
20230712,095200,137058740,15930,15930,15930,15930,0
20230712,095100,137058740,15930,15930,15930,15930,455
20230712,095000,129810590,15920,15940,15940,15920,98
20230712,094900,128250000,15960,15960,15960,15960,400
20230712,094800,121866000,15920,15920,15920,15920,1
20230712,094700,121850080,15920,15940,15940,15920,100
20230712,094600,120257010,15950,15940,15950,15940,14
20230712,094500,120033820,15940,15940,15940,15940,26
20230712,094400,119619380,15940,15940,15940,15940,48
20230712,094300,118854260,15960,15960,15960,15960,2
20230712,094200,118822340,15960,15960,15960,15960,12
20230712,094100,118630820,15930,15930,15930,15930,11
20230712,094000,118455590,15960,15960,15960,15960,0
20230712,093900,118455590,15960,15960,15960,15960,5
20230712,093800,118375790,15920,15920,15920,15920,20
20230712,093700,118057390,15910,15940,15940,15910,340
20230712,093600,112646770,15950,15980,15980,15950,13
20230712,093500,112439390,15980,15980,15980,15980,3
20230712,093400,112391450,15910,15910,15910,15910,5
20230712,093300,112311900,15910,15980,15980,15910,312
20230712,093200,107346310,15980,15980,15980,15980,0
20230712,093100,107346310,15980,15980,15980,15980,2
20230712,093000,107314350,15870,15940,15940,15850,3626
20230712,092900,49665860,15950,16000,16000,15950,428
20230712,092800,42836470,16000,16000,16000,16000,10
20230712,092700,42676470,16000,16000,16000,16000,0
20230712,092600,42676470,16000,16000,16000,16000,20
20230712,092500,42356470,15950,16000,16000,15950,405
20230712,092400,35890270,16000,16000,16000,16000,0
20230712,092300,35890270,16000,16000,16000,16000,5
20230712,092200,35810270,16000,16000,16000,16000,44
20230712,092100,35106270,16000,16000,16000,16000,0
20230712,092000,35106270,16000,16000,16000,16000,115
20230712,091900,33266270,16000,16000,16000,16000,0
20230712,091800,33266270,16000,16020,16020,16000,399
20230712,091700,26879890,16030,16030,16030,16030,2
20230712,091600,26847830,16020,16030,16030,16020,253
20230712,091500,22794240,16030,16030,16030,16030,0
20230712,091400,22794240,16030,16050,16050,16030,400
20230712,091300,16378140,16090,16090,16090,16090,0
20230712,091200,16378140,16090,16090,16090,16090,19
20230712,091100,16072430,16090,16090,16090,16090,0
20230712,091000,16072430,16090,16040,16090,16040,201
20230712,090900,12848340,16040,16040,16040,16040,0
20230712,090800,12848340,16040,16040,16040,16040,120
20230712,090700,10923540,16040,16040,16040,16040,136
20230712,090600,8742100,16040,16040,16040,16040,0
20230712,090500,8742100,16040,16050,16050,16040,87
20230712,090400,7346470,16060,16060,16060,16060,10
20230712,090300,7185870,16060,16070,16070,16060,39
20230712,090200,6559290,16080,16080,16080,16080,14
20230712,090100,6334170,16080,16080,16080,16080,0
20230712,090000,6334170,16080,16170,16170,16080,393