KissMeData/079170/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,194300,813158750,12480,12480,12480,12480,1020
20230713,194200,813158750,12480,12480,12480,12480,0
20230713,194100,813158750,12480,12480,12480,12480,0
20230713,194000,813158750,12480,12480,12480,12480,0
20230713,193900,813158750,12480,12480,12480,12480,0
20230713,193800,813158750,12480,12480,12480,12480,0
20230713,193700,813158750,12480,12480,12480,12480,0
20230713,193600,813158750,12480,12480,12480,12480,0
20230713,193500,813158750,12480,12480,12480,12480,0
20230713,193400,813158750,12480,12480,12480,12480,0
20230713,193300,813158750,12480,12480,12480,12480,0
20230713,193200,813158750,12480,12480,12480,12480,0
20230713,193100,813158750,12480,12480,12480,12480,0
20230713,193000,813158750,12480,12480,12480,12480,0
20230713,192900,813158750,12480,12480,12480,12480,0
20230713,192800,813158750,12480,12480,12480,12480,0
20230713,192700,813158750,12480,12480,12480,12480,0
20230713,192600,813158750,12480,12480,12480,12480,0
20230713,192500,813158750,12480,12480,12480,12480,0
20230713,192400,813158750,12480,12480,12480,12480,0
20230713,192300,813158750,12480,12480,12480,12480,0
20230713,192200,813158750,12480,12480,12480,12480,0
20230713,192100,813158750,12480,12480,12480,12480,0
20230713,192000,813158750,12480,12480,12480,12480,0
20230713,191900,813158750,12480,12480,12480,12480,0
20230713,191800,813158750,12480,12480,12480,12480,0
20230713,191700,813158750,12480,12480,12480,12480,0
20230713,191600,813158750,12480,12480,12480,12480,0
20230713,191500,813158750,12480,12480,12480,12480,0
20230713,191400,813158750,12480,12480,12480,12480,0
20230713,191300,813158750,12480,12480,12480,12480,1020
20230713,191200,813158750,12480,12480,12480,12480,0
20230713,191100,813158750,12480,12480,12480,12480,0
20230713,191000,813158750,12480,12480,12480,12480,0
20230713,190900,813158750,12480,12480,12480,12480,0
20230713,190800,813158750,12480,12480,12480,12480,0
20230713,190700,813158750,12480,12480,12480,12480,0
20230713,190600,813158750,12480,12480,12480,12480,0
20230713,190500,813158750,12480,12480,12480,12480,0
20230713,190400,813158750,12480,12480,12480,12480,0
20230713,190300,813158750,12480,12480,12480,12480,0
20230713,190200,813158750,12480,12480,12480,12480,0
20230713,190100,813158750,12480,12480,12480,12480,0
20230713,190000,813158750,12480,12480,12480,12480,0
20230713,185900,813158750,12480,12480,12480,12480,0
20230713,185800,813158750,12480,12480,12480,12480,0
20230713,185700,813158750,12480,12480,12480,12480,0
20230713,185600,813158750,12480,12480,12480,12480,0
20230713,185500,813158750,12480,12480,12480,12480,0
20230713,185400,813158750,12480,12480,12480,12480,0
20230713,185300,813158750,12480,12480,12480,12480,0
20230713,185200,813158750,12480,12480,12480,12480,0
20230713,185100,813158750,12480,12480,12480,12480,0
20230713,185000,813158750,12480,12480,12480,12480,0
20230713,184900,813158750,12480,12480,12480,12480,0
20230713,184800,813158750,12480,12480,12480,12480,0
20230713,184700,813158750,12480,12480,12480,12480,0
20230713,184600,813158750,12480,12480,12480,12480,0
20230713,184500,813158750,12480,12480,12480,12480,0
20230713,184400,813158750,12480,12480,12480,12480,0
20230713,184300,813158750,12480,12480,12480,12480,1020
20230713,184200,813158750,12480,12480,12480,12480,0
20230713,184100,813158750,12480,12480,12480,12480,0
20230713,184000,813158750,12480,12480,12480,12480,0
20230713,183900,813158750,12480,12480,12480,12480,0
20230713,183800,813158750,12480,12480,12480,12480,0
20230713,183700,813158750,12480,12480,12480,12480,0
20230713,183600,813158750,12480,12480,12480,12480,0
20230713,183500,813158750,12480,12480,12480,12480,0
20230713,183400,813158750,12480,12480,12480,12480,0
20230713,183300,813158750,12480,12480,12480,12480,0
20230713,183200,813158750,12480,12480,12480,12480,0
20230713,183100,813158750,12480,12480,12480,12480,0
20230713,183000,813158750,12480,12480,12480,12480,0
20230713,182900,813158750,12480,12480,12480,12480,0
20230713,182800,813158750,12480,12480,12480,12480,0
20230713,182700,813158750,12480,12480,12480,12480,0
20230713,182600,813158750,12480,12480,12480,12480,0
20230713,182500,813158750,12480,12480,12480,12480,0
20230713,182400,813158750,12480,12480,12480,12480,0
20230713,182300,813158750,12480,12480,12480,12480,0
20230713,182200,813158750,12480,12480,12480,12480,0
20230713,182100,813158750,12480,12480,12480,12480,0
20230713,182000,813158750,12480,12480,12480,12480,0
20230713,181900,813158750,12480,12480,12480,12480,0
20230713,181800,813158750,12480,12480,12480,12480,0
20230713,181700,813158750,12480,12480,12480,12480,0
20230713,181600,813158750,12480,12480,12480,12480,0
20230713,181500,813158750,12480,12480,12480,12480,0
20230713,181400,813158750,12480,12480,12480,12480,0
20230713,181300,813158750,12480,12480,12480,12480,1020
20230713,181200,813158750,12480,12480,12480,12480,0
20230713,181100,813158750,12480,12480,12480,12480,0
20230713,181000,813158750,12480,12480,12480,12480,0
20230713,180900,813158750,12480,12480,12480,12480,0
20230713,180800,813158750,12480,12480,12480,12480,0
20230713,180700,813158750,12480,12480,12480,12480,0
20230713,180600,813158750,12480,12480,12480,12480,0
20230713,180500,813158750,12480,12480,12480,12480,0
20230713,180400,813158750,12480,12480,12480,12480,0
20230713,180300,813158750,12480,12480,12480,12480,0
20230713,180200,813158750,12480,12480,12480,12480,0
20230713,180100,813158750,12480,12480,12480,12480,0
20230713,180000,813158750,12480,12480,12480,12480,0
20230713,175900,813158750,12480,12480,12480,12480,0
20230713,175800,813158750,12480,12480,12480,12480,0
20230713,175700,813158750,12480,12480,12480,12480,0
20230713,175600,813158750,12480,12480,12480,12480,0
20230713,175500,813158750,12480,12480,12480,12480,0
20230713,175400,813158750,12480,12480,12480,12480,0
20230713,175300,813158750,12480,12480,12480,12480,0
20230713,175200,813158750,12480,12480,12480,12480,0
20230713,175100,813158750,12480,12480,12480,12480,0
20230713,175000,813158750,12480,12480,12480,12480,0
20230713,174900,813158750,12480,12480,12480,12480,0
20230713,174800,813158750,12480,12480,12480,12480,0
20230713,174700,813158750,12480,12480,12480,12480,0
20230713,174600,813158750,12480,12480,12480,12480,0
20230713,174500,813158750,12480,12480,12480,12480,0
20230713,174400,813158750,12480,12480,12480,12480,0
20230713,174300,813158750,12480,12480,12480,12480,1020
20230713,174200,813158750,12480,12480,12480,12480,0
20230713,174100,813158750,12480,12480,12480,12480,0
20230713,174000,813158750,12480,12480,12480,12480,0
20230713,173900,813158750,12480,12480,12480,12480,0
20230713,173800,813158750,12480,12480,12480,12480,0
20230713,173700,813158750,12480,12480,12480,12480,0
20230713,173600,813158750,12480,12480,12480,12480,0
20230713,173500,813158750,12480,12480,12480,12480,0
20230713,173400,813158750,12480,12480,12480,12480,0
20230713,173300,813158750,12480,12480,12480,12480,0
20230713,173200,813158750,12480,12480,12480,12480,0
20230713,173100,813158750,12480,12480,12480,12480,0
20230713,173000,813158750,12480,12480,12480,12480,0
20230713,172900,813158750,12480,12480,12480,12480,0
20230713,172800,813158750,12480,12480,12480,12480,0
20230713,172700,813158750,12480,12480,12480,12480,0
20230713,172600,813158750,12480,12480,12480,12480,0
20230713,172500,813158750,12480,12480,12480,12480,0
20230713,172400,813158750,12480,12480,12480,12480,0
20230713,172300,813158750,12480,12480,12480,12480,0
20230713,172200,813158750,12480,12480,12480,12480,0
20230713,172100,813158750,12480,12480,12480,12480,0
20230713,172000,813158750,12480,12480,12480,12480,0
20230713,171900,813158750,12480,12480,12480,12480,0
20230713,171800,813158750,12480,12480,12480,12480,0
20230713,171700,813158750,12480,12480,12480,12480,0
20230713,171600,813158750,12480,12480,12480,12480,0
20230713,171500,813158750,12480,12480,12480,12480,0
20230713,171400,813158750,12480,12480,12480,12480,0
20230713,171300,813158750,12480,12480,12480,12480,1020
20230713,171200,813158750,12480,12480,12480,12480,0
20230713,171100,813158750,12480,12480,12480,12480,0
20230713,171000,813158750,12480,12480,12480,12480,0
20230713,170900,813158750,12480,12480,12480,12480,0
20230713,170800,813158750,12480,12480,12480,12480,0
20230713,170700,813158750,12480,12480,12480,12480,0
20230713,170600,813158750,12480,12480,12480,12480,0
20230713,170500,813158750,12480,12480,12480,12480,0
20230713,170400,813158750,12480,12480,12480,12480,0
20230713,170300,813158750,12480,12480,12480,12480,0
20230713,170200,813158750,12480,12480,12480,12480,0
20230713,170100,813158750,12480,12480,12480,12480,0
20230713,170000,813158750,12480,12480,12480,12480,0
20230713,165900,813158750,12480,12480,12480,12480,0
20230713,165800,813158750,12480,12480,12480,12480,0
20230713,165700,813158750,12480,12480,12480,12480,0
20230713,165600,813158750,12480,12480,12480,12480,0
20230713,165500,813158750,12480,12480,12480,12480,0
20230713,165400,813158750,12480,12480,12480,12480,0
20230713,165300,813158750,12480,12480,12480,12480,0
20230713,165200,813158750,12480,12480,12480,12480,0
20230713,165100,813158750,12480,12480,12480,12480,0
20230713,165000,813158750,12480,12480,12480,12480,0
20230713,164900,813158750,12480,12480,12480,12480,0
20230713,164800,813158750,12480,12480,12480,12480,0
20230713,164700,813158750,12480,12480,12480,12480,0
20230713,164600,813158750,12480,12480,12480,12480,0
20230713,164500,813158750,12480,12480,12480,12480,0
20230713,164400,813158750,12480,12480,12480,12480,0
20230713,164300,813158750,12480,12480,12480,12480,1020
20230713,164200,813158750,12480,12480,12480,12480,0
20230713,164100,813158750,12480,12480,12480,12480,0
20230713,164000,813158750,12480,12480,12480,12480,0
20230713,163900,813158750,12480,12480,12480,12480,0
20230713,163800,813158750,12480,12480,12480,12480,0
20230713,163700,813158750,12480,12480,12480,12480,0
20230713,163600,813158750,12480,12480,12480,12480,0
20230713,163500,813158750,12480,12480,12480,12480,0
20230713,163400,813158750,12480,12480,12480,12480,0
20230713,163300,813158750,12480,12480,12480,12480,0
20230713,163200,813158750,12480,12480,12480,12480,0
20230713,163100,813158750,12480,12480,12480,12480,0
20230713,163000,813158750,12480,12480,12480,12480,0
20230713,162900,813158750,12480,12480,12480,12480,0
20230713,162800,813158750,12480,12480,12480,12480,0
20230713,162700,813158750,12480,12480,12480,12480,0
20230713,162600,813158750,12480,12480,12480,12480,0
20230713,162500,813158750,12480,12480,12480,12480,0
20230713,162400,813158750,12480,12480,12480,12480,0
20230713,162300,813158750,12480,12480,12480,12480,0
20230713,162200,813158750,12480,12480,12480,12480,0
20230713,162100,813158750,12480,12480,12480,12480,0
20230713,162000,813158750,12480,12480,12480,12480,0
20230713,161900,813158750,12480,12480,12480,12480,0
20230713,161800,813158750,12480,12480,12480,12480,0
20230713,161700,813158750,12480,12480,12480,12480,0
20230713,161600,813158750,12480,12480,12480,12480,0
20230713,161500,813158750,12480,12480,12480,12480,0
20230713,161400,813158750,12480,12480,12480,12480,0
20230713,161300,813158750,12480,12480,12480,12480,1020
20230713,161200,813158750,12480,12480,12480,12480,0
20230713,161100,813158750,12480,12480,12480,12480,0
20230713,161000,813158750,12480,12480,12480,12480,0
20230713,160900,813158750,12480,12480,12480,12480,0
20230713,160800,813158750,12480,12480,12480,12480,0
20230713,160700,813158750,12480,12480,12480,12480,0
20230713,160600,813158750,12480,12480,12480,12480,0
20230713,160500,813158750,12480,12480,12480,12480,0
20230713,160400,813158750,12480,12480,12480,12480,0
20230713,160300,813158750,12480,12480,12480,12480,0
20230713,160200,813158750,12480,12480,12480,12480,0
20230713,160100,813158750,12480,12480,12480,12480,0
20230713,160000,813158750,12480,12480,12480,12480,0
20230713,155900,813158750,12480,12480,12480,12480,0
20230713,155800,813158750,12480,12480,12480,12480,0
20230713,155700,813158750,12480,12480,12480,12480,0
20230713,155600,813158750,12480,12480,12480,12480,0
20230713,155500,813158750,12480,12480,12480,12480,0
20230713,155400,813158750,12480,12480,12480,12480,0
20230713,155300,813158750,12480,12480,12480,12480,0
20230713,155200,813158750,12480,12480,12480,12480,0
20230713,155100,813158750,12480,12480,12480,12480,0
20230713,155000,813158750,12480,12480,12480,12480,0
20230713,154900,813158750,12480,12480,12480,12480,0
20230713,154800,813158750,12480,12480,12480,12480,0
20230713,154700,813158750,12480,12480,12480,12480,0
20230713,154600,813158750,12480,12480,12480,12480,0
20230713,154500,813158750,12480,12480,12480,12480,0
20230713,154400,813158750,12480,12480,12480,12480,0
20230713,154300,813158750,12480,12480,12480,12480,1020
20230713,154200,813158750,12480,12480,12480,12480,0
20230713,154100,813158750,12480,12480,12480,12480,0
20230713,154000,813158750,12480,12480,12480,12480,0
20230713,153900,813158750,12480,12480,12480,12480,0
20230713,153800,813158750,12480,12480,12480,12480,0
20230713,153700,813158750,12480,12480,12480,12480,0
20230713,153600,813158750,12480,12480,12480,12480,0
20230713,153500,813158750,12480,12480,12480,12480,0
20230713,153400,813158750,12480,12480,12480,12480,0
20230713,153300,813158750,12480,12480,12480,12480,0
20230713,153200,813158750,12480,12480,12480,12480,0
20230713,153100,813158750,12480,12480,12480,12480,0
20230713,153000,813158750,12480,12480,12480,12480,1020
20230713,152900,800429150,12500,12500,12500,12500,0
20230713,152800,800429150,12500,12500,12500,12500,0
20230713,152700,800429150,12500,12500,12500,12500,0
20230713,152600,800429150,12500,12500,12500,12500,0
20230713,152500,800429150,12500,12500,12500,12500,0
20230713,152400,800429150,12500,12500,12500,12500,0
20230713,152300,800429150,12500,12500,12500,12500,0
20230713,152200,800429150,12500,12500,12500,12500,0
20230713,152100,800429150,12500,12500,12500,12500,0
20230713,152000,800429150,12500,12500,12500,12500,0
20230713,151900,800429150,12500,12540,12540,12500,154
20230713,151800,798503890,12530,12520,12540,12520,2481
20230713,151700,767433200,12520,12500,12520,12500,159
20230713,151600,765444700,12530,12530,12530,12530,0
20230713,151500,765444700,12530,12530,12530,12530,2
20230713,151400,765419640,12530,12520,12530,12520,312
20230713,151300,761513360,12530,12520,12530,12520,646
20230713,151200,753420980,12500,12500,12500,12500,116
20230713,151100,751970980,12500,12500,12500,12500,33
20230713,151000,751558480,12530,12500,12530,12500,221
20230713,150900,748791290,12500,12500,12500,12500,137
20230713,150800,747078790,12500,12500,12500,12500,0
20230713,150700,747078790,12500,12500,12500,12500,1
20230713,150600,747066290,12470,12470,12470,12470,40
20230713,150500,746567490,12470,12500,12500,12470,398
20230713,150400,741602480,12520,12520,12520,12520,1
20230713,150300,741589960,12520,12520,12520,12520,0
20230713,150200,741589960,12520,12470,12520,12460,163
20230713,150100,739558850,12520,12520,12520,12520,0
20230713,150000,739558850,12520,12510,12520,12510,40
20230713,145900,739058080,12520,12520,12520,12520,0
20230713,145800,739058080,12520,12500,12520,12500,254
20230713,145700,735883060,12500,12470,12500,12450,190
20230713,145600,733510950,12450,12450,12450,12450,48
20230713,145500,732913350,12470,12460,12470,12460,168
20230713,145400,730819490,12460,12460,12460,12460,10
20230713,145300,730694890,12460,12470,12470,12460,4
20230713,145200,730645040,12500,12500,12500,12500,0
20230713,145100,730645040,12500,12500,12500,12500,2
20230713,145000,730620040,12500,12500,12500,12500,0
20230713,144900,730620040,12500,12500,12500,12500,0
20230713,144800,730620040,12500,12500,12500,12500,0
20230713,144700,730620040,12500,12500,12500,12500,30
20230713,144600,730245040,12500,12500,12500,12500,619
20230713,144500,722507540,12500,12500,12500,12500,30
20230713,144400,722132540,12500,12500,12500,12500,1
20230713,144300,722120040,12440,12460,12460,12440,696
20230713,144200,713457810,12460,12460,12460,12460,1
20230713,144100,713445350,12460,12460,12460,12460,784
20230713,144000,703676710,12450,12460,12460,12450,3
20230713,143900,703639340,12440,12470,12470,12440,671
20230713,143800,695286920,12460,12460,12460,12460,0
20230713,143700,695286920,12460,12470,12470,12460,601
20230713,143600,687797120,12460,12500,12500,12460,53
20230713,143500,687136620,12500,12500,12500,12500,1
20230713,143400,687124120,12460,12460,12460,12460,39
20230713,143300,686638180,12520,12520,12520,12520,0
20230713,143200,686638180,12520,12460,12520,12450,134
20230713,143100,684969310,12460,12460,12460,12460,6
20230713,143000,684894550,12520,12490,12530,12450,1562
20230713,142900,665413030,12490,12490,12490,12490,123
20230713,142800,663876760,12490,12520,12520,12490,571
20230713,142700,656744880,12520,12530,12530,12520,8
20230713,142600,656644670,12530,12540,12540,12530,13
20230713,142500,656481770,12540,12540,12540,12540,11
20230713,142400,656343830,12490,12500,12500,12490,300
20230713,142300,652596680,12540,12540,12540,12540,0
20230713,142200,652596680,12540,12540,12540,12540,8
20230713,142100,652496360,12540,12540,12540,12540,0
20230713,142000,652496360,12540,12540,12540,12540,0
20230713,141900,652496360,12540,12540,12540,12540,1
20230713,141800,652483820,12550,12550,12550,12550,0
20230713,141700,652483820,12550,12550,12550,12550,1
20230713,141600,652471270,12540,12540,12540,12540,2
20230713,141500,652446190,12490,12490,12490,12490,0
20230713,141400,652446190,12490,12490,12490,12490,36
20230713,141300,651996550,12490,12490,12490,12490,100
20230713,141200,650747550,12490,12490,12490,12490,199
20230713,141100,648262040,12550,12550,12550,12550,5
20230713,141000,648199290,12550,12550,12550,12550,1
20230713,140900,648186740,12490,12510,12560,12490,12
20230713,140800,648036450,12560,12560,12560,12560,0
20230713,140700,648036450,12560,12550,12560,12550,352
20230713,140600,643618810,12550,12550,12550,12550,1
20230713,140500,643606260,12490,12500,12500,12490,200
20230713,140400,641108250,12490,12540,12550,12490,108
20230713,140300,639754020,12540,12540,12540,12540,20
20230713,140200,639503220,12540,12540,12540,12540,0
20230713,140100,639503220,12540,12500,12540,12490,306
20230713,140000,635681080,12540,12540,12540,12540,0
20230713,135900,635681080,12540,12540,12540,12540,0
20230713,135800,635681080,12540,12540,12540,12540,40
20230713,135700,635179480,12550,12550,12550,12550,2
20230713,135600,635154380,12560,12560,12560,12560,0
20230713,135500,635154380,12560,12560,12560,12560,0
20230713,135400,635154380,12560,12560,12560,12560,0
20230713,135300,635154380,12560,12560,12560,12560,1
20230713,135200,635141820,12560,12470,12560,12470,48
20230713,135100,634541360,12550,12470,12550,12470,154
20230713,135000,632620410,12470,12480,12480,12470,319
20230713,134900,628642470,12480,12550,12560,12480,14
20230713,134800,628467250,12470,12480,12550,12470,90
20230713,134700,627344660,12480,12500,12500,12480,200
20230713,134600,624848330,12560,12560,12560,12560,0
20230713,134500,624848330,12560,12560,12560,12560,0
20230713,134400,624848330,12560,12500,12560,12500,14
20230713,134300,624672910,12550,12520,12550,12520,4
20230713,134200,624622770,12490,12490,12490,12490,0
20230713,134100,624622770,12490,12490,12490,12490,100
20230713,134000,623373770,12560,12560,12560,12560,0
20230713,133900,623373770,12560,12560,12560,12560,0
20230713,133800,623373770,12560,12550,12560,12550,2
20230713,133700,623348660,12480,12570,12570,12480,2001
20230713,133600,598361190,12510,12510,12510,12510,0
20230713,133500,598361190,12510,12510,12510,12510,0
20230713,133400,598361190,12510,12520,12520,12510,50
20230713,133300,597735480,12580,12580,12580,12580,0
20230713,133200,597735480,12580,12580,12580,12580,0
20230713,133100,597735480,12580,12580,12580,12580,0
20230713,133000,597735480,12580,12580,12580,12580,0
20230713,132900,597735480,12580,12580,12580,12580,1
20230713,132800,597722900,12580,12570,12580,12570,100
20230713,132700,596465000,12560,12560,12560,12560,0
20230713,132600,596465000,12560,12560,12560,12560,0
20230713,132500,596465000,12560,12520,12560,12510,1618
20230713,132400,576195520,12570,12570,12570,12570,0
20230713,132300,576195520,12570,12570,12570,12570,21
20230713,132200,575931550,12590,12590,12590,12590,0
20230713,132100,575931550,12590,12590,12590,12590,0
20230713,132000,575931550,12590,12590,12590,12590,0
20230713,131900,575931550,12590,12590,12590,12590,206
20230713,131800,573338010,12590,12590,12590,12590,0
20230713,131700,573338010,12590,12590,12590,12590,0
20230713,131600,573338010,12590,12590,12590,12590,0
20230713,131500,573338010,12590,12590,12590,12590,0
20230713,131400,573338010,12590,12590,12590,12590,0
20230713,131300,573338010,12590,12590,12590,12590,0
20230713,131200,573338010,12590,12590,12590,12590,0
20230713,131100,573338010,12590,12590,12590,12590,0
20230713,131000,573338010,12590,12570,12590,12570,166
20230713,130900,571248390,12590,12590,12590,12590,0
20230713,130800,571248390,12590,12590,12590,12590,0
20230713,130700,571248390,12590,12580,12590,12580,2
20230713,130600,571223220,12590,12520,12590,12510,22
20230713,130500,570947230,12590,12590,12590,12580,7
20230713,130400,570859120,12590,12590,12590,12590,0
20230713,130300,570859120,12590,12590,12590,12590,0
20230713,130200,570859120,12590,12590,12590,12590,0
20230713,130100,570859120,12590,12590,12590,12590,0
20230713,130000,570859120,12590,12590,12590,12590,0
20230713,125900,570859120,12590,12590,12590,12590,1
20230713,125800,570846530,12510,12510,12510,12510,1
20230713,125700,570834020,12510,12560,12560,12510,41
20230713,125600,570319110,12560,12560,12560,12560,63
20230713,125500,569527830,12560,12560,12560,12560,43
20230713,125400,568987750,12560,12560,12560,12560,3
20230713,125300,568950070,12510,12510,12510,12510,415
20230713,125200,563758420,12510,12510,12510,12510,401
20230713,125100,558741910,12500,12500,12500,12500,135
20230713,125000,557054410,12500,12540,12540,12500,674
20230713,124900,548625350,12540,12540,12540,12540,0
20230713,124800,548625350,12540,12540,12540,12540,0
20230713,124700,548625350,12540,12550,12550,12540,110
20230713,124600,547245880,12590,12590,12590,12590,0
20230713,124500,547245880,12590,12590,12590,12590,42
20230713,124400,546717100,12590,12590,12590,12590,0
20230713,124300,546717100,12590,12590,12590,12590,0
20230713,124200,546717100,12590,12590,12590,12590,55
20230713,124100,546024650,12590,12590,12590,12590,0
20230713,124000,546024650,12590,12590,12590,12590,0
20230713,123900,546024650,12590,12590,12590,12590,0
20230713,123800,546024650,12590,12590,12590,12590,20
20230713,123700,545772850,12590,12590,12590,12590,0
20230713,123600,545772850,12590,12590,12590,12590,0
20230713,123500,545772850,12590,12590,12590,12590,0
20230713,123400,545772850,12590,12590,12590,12590,7
20230713,123300,545684720,12590,12590,12590,12590,23
20230713,123200,545395150,12600,12600,12600,12600,0
20230713,123100,545395150,12600,12590,12600,12530,637
20230713,123000,537411230,12530,12590,12590,12530,101
20230713,122900,536145640,12530,12580,12580,12530,2
20230713,122800,536120530,12520,12540,12540,12520,272
20230713,122700,532714110,12590,12590,12590,12590,0
20230713,122600,532714110,12590,12560,12590,12560,65
20230713,122500,531897530,12530,12520,12530,12520,5
20230713,122400,531834890,12520,12520,12520,12520,50
20230713,122300,531208890,12520,12520,12520,12520,0
20230713,122200,531208890,12520,12520,12520,12520,20
20230713,122100,530958490,12520,12520,12520,12520,0
20230713,122000,530958490,12520,12520,12520,12520,30
20230713,121900,530582890,12560,12560,12560,12560,0
20230713,121800,530582890,12560,12560,12560,12560,0
20230713,121700,530582890,12560,12520,12560,12520,9
20230713,121600,530469890,12500,12500,12500,12500,0
20230713,121500,530469890,12500,12500,12510,12500,251
20230713,121400,527332360,12500,12500,12500,12500,0
20230713,121300,527332360,12500,12500,12500,12500,427
20230713,121200,521994860,12500,12510,12510,12500,383
20230713,121100,517204060,12510,12520,12520,12510,1372
20230713,121000,500028320,12520,12530,12530,12520,307
20230713,120900,496181830,12530,12560,12560,12530,408
20230713,120800,491060060,12570,12580,12580,12570,270
20230713,120700,487666030,12600,12580,12600,12580,54
20230713,120600,486986650,12580,12580,12580,12580,12
20230713,120500,486835690,12610,12610,12610,12610,0
20230713,120400,486835690,12610,12610,12610,12610,0
20230713,120300,486835690,12610,12610,12610,12610,1
20230713,120200,486823080,12620,12620,12620,12620,0
20230713,120100,486823080,12620,12620,12620,12620,0
20230713,120000,486823080,12620,12620,12620,12620,0
20230713,115900,486823080,12620,12620,12620,12620,4
20230713,115800,486772600,12580,12580,12580,12580,48
20230713,115700,486168760,12580,12580,12580,12580,117
20230713,115600,484696900,12590,12590,12590,12590,25
20230713,115500,484382150,12620,12620,12620,12620,0
20230713,115400,484382150,12620,12620,12620,12620,0
20230713,115300,484382150,12620,12620,12620,12620,0
20230713,115200,484382150,12620,12620,12620,12620,0
20230713,115100,484382150,12620,12620,12620,12620,0
20230713,115000,484382150,12620,12620,12620,12620,4
20230713,114900,484331670,12570,12570,12570,12570,0
20230713,114800,484331670,12570,12570,12570,12570,1
20230713,114700,484319100,12620,12620,12620,12620,0
20230713,114600,484319100,12620,12620,12620,12620,0
20230713,114500,484319100,12620,12620,12620,12620,0
20230713,114400,484319100,12620,12570,12620,12570,150
20230713,114300,482432000,12620,12620,12620,12620,0
20230713,114200,482432000,12620,12620,12620,12620,2
20230713,114100,482406760,12520,12610,12620,12520,632
20230713,114000,474487030,12540,12540,12540,12540,347
20230713,113900,470135650,12540,12620,12620,12540,1090
20230713,113800,456459660,12620,12620,12620,12620,0
20230713,113700,456459660,12620,12620,12620,12620,0
20230713,113600,456459660,12620,12570,12620,12570,1001
20230713,113500,443877040,12630,12630,12630,12630,0
20230713,113400,443877040,12630,12630,12630,12630,0
20230713,113300,443877040,12630,12630,12630,12630,0
20230713,113200,443877040,12630,12630,12630,12630,0
20230713,113100,443877040,12630,12630,12630,12630,1
20230713,113000,443864410,12630,12630,12630,12630,2
20230713,112900,443839150,12590,12580,12590,12580,323
20230713,112800,439773580,12590,12590,12590,12590,0
20230713,112700,439773580,12590,12590,12590,12590,0
20230713,112600,439773580,12590,12590,12590,12590,0
20230713,112500,439773580,12590,12590,12590,12590,0
20230713,112400,439773580,12590,12540,12590,12540,1044
20230713,112300,426642770,12540,12530,12540,12530,117
20230713,112200,425176590,12530,12550,12550,12530,437
20230713,112100,419694750,12550,12560,12560,12550,863
20230713,112000,408861350,12590,12590,12590,12590,3
20230713,111900,408823580,12560,12560,12560,12560,307
20230713,111800,404967660,12590,12590,12590,12590,0
20230713,111700,404967660,12590,12590,12590,12590,262
20230713,111600,401669080,12610,12610,12610,12610,0
20230713,111500,401669080,12610,12590,12610,12590,201
20230713,111400,399138450,12590,12580,12590,12550,2401
20230713,111300,368978310,12580,12580,12580,12580,191
20230713,111200,366575530,12560,12560,12560,12560,0
20230713,111100,366575530,12560,12570,12570,12560,298
20230713,111000,362830170,12570,12570,12570,12570,0
20230713,110900,362830170,12570,12570,12570,12570,280
20230713,110800,359310570,12570,12570,12570,12570,227
20230713,110700,356457180,12570,12600,12600,12570,682
20230713,110600,347880540,12600,12600,12600,12600,0
20230713,110500,347880540,12600,12600,12600,12600,391
20230713,110400,342953940,12650,12650,12650,12650,0
20230713,110300,342953940,12650,12650,12650,12650,0
20230713,110200,342953940,12650,12650,12650,12650,5
20230713,110100,342890690,12650,12650,12650,12650,0
20230713,110000,342890690,12650,12650,12650,12650,1
20230713,105900,342878040,12600,12600,12600,12600,620
20230713,105800,335066040,12580,12580,12580,12580,0
20230713,105700,335066040,12580,12600,12600,12580,789
20230713,105600,325130760,12600,12590,12600,12590,310
20230713,105500,321224860,12590,12640,12640,12590,791
20230713,105400,311252290,12680,12640,12680,12640,51
20230713,105300,310607610,12680,12680,12680,12680,0
20230713,105200,310607610,12680,12650,12680,12650,101
20230713,105100,309329930,12650,12650,12650,12650,0
20230713,105000,309329930,12650,12650,12650,12650,0
20230713,104900,309329930,12650,12660,12660,12650,69
20230713,104800,308456780,12650,12650,12650,12650,0
20230713,104700,308456780,12650,12650,12650,12650,200
20230713,104600,305926780,12680,12680,12680,12680,0
20230713,104500,305926780,12680,12650,12680,12650,201
20230713,104400,303384100,12650,12650,12650,12650,55
20230713,104300,302688350,12650,12670,12670,12650,119
20230713,104200,301181000,12680,12680,12680,12680,0
20230713,104100,301181000,12680,12680,12680,12680,0
20230713,104000,301181000,12680,12650,12680,12650,59
20230713,103900,300432970,12640,12640,12640,12640,0
20230713,103800,300432970,12640,12640,12640,12640,0
20230713,103700,300432970,12640,12640,12640,12640,0
20230713,103600,300432970,12640,12650,12650,12640,54
20230713,103500,299749900,12650,12660,12660,12650,32
20230713,103400,299344800,12670,12670,12670,12670,20
20230713,103300,299091400,12680,12690,12690,12680,115
20230713,103200,297632150,12700,12700,12700,12700,153
20230713,103100,295689050,12700,12710,12710,12700,431
20230713,103000,290211330,12750,12750,12750,12750,0
20230713,102900,290211330,12750,12750,12750,12750,0
20230713,102800,290211330,12750,12770,12770,12740,581
20230713,102700,282804310,12840,12840,12840,12840,0
20230713,102600,282804310,12840,12840,12840,12840,0
20230713,102500,282804310,12840,12840,12840,12840,0
20230713,102400,282804310,12840,12840,12840,12840,0
20230713,102300,282804310,12840,12840,12840,12840,0
20230713,102200,282804310,12840,12840,12840,12840,0
20230713,102100,282804310,12840,12830,12840,12830,51
20230713,102000,282149970,12830,12830,12830,12830,0
20230713,101900,282149970,12830,12830,12830,12830,0
20230713,101800,282149970,12830,12820,12830,12820,20
20230713,101700,281893520,12840,12840,12840,12840,0
20230713,101600,281893520,12840,12840,12840,12840,0
20230713,101500,281893520,12840,12760,12840,12740,28
20230713,101400,281536520,12760,12760,12760,12760,16
20230713,101300,281332360,12720,12850,12850,12720,99
20230713,101200,280066170,12860,12860,12860,12860,2
20230713,101100,280040450,12860,12860,12860,12860,8
20230713,101000,279937570,12860,12860,12860,12860,8
20230713,100900,279834690,12860,12800,12860,12790,105
20230713,100800,278490810,12890,12890,12890,12890,107
20230713,100700,277111580,12890,12890,12890,12890,12
20230713,100600,276956900,12890,12790,12890,12790,1194
20230713,100500,261651570,12820,12810,12820,12810,9
20230713,100400,261536270,12820,12790,12820,12790,522
20230713,100300,254851350,12810,12800,12810,12800,11
20230713,100200,254710530,12820,12820,12820,12820,0
20230713,100100,254710530,12820,12800,12820,12800,180
20230713,100000,252403430,12820,12820,12820,12820,1
20230713,095900,252390610,12820,12820,12820,12820,2
20230713,095800,252364970,12820,12820,12820,12820,1
20230713,095700,252352150,12820,12770,12820,12660,211
20230713,095600,249673550,12840,12840,12840,12840,0
20230713,095500,249673550,12840,12840,12840,12840,0
20230713,095400,249673550,12840,12840,12840,12840,2
20230713,095300,249647870,12900,12790,12900,12720,1340
20230713,095200,232449940,12800,12800,12800,12800,0
20230713,095100,232449940,12800,12740,12800,12740,2533
20230713,095000,200118130,12740,12740,12740,12740,17
20230713,094900,199901550,12740,12700,12740,12700,915
20230713,094800,188268170,12680,12560,12680,12540,1272
20230713,094700,172217350,12660,12580,12660,12520,3090
20230713,094600,133264790,12590,12590,12590,12590,145
20230713,094500,131439240,12590,12650,12650,12590,367
20230713,094400,126816610,12660,12660,12660,12660,0
20230713,094300,126816610,12660,12660,12660,12660,0
20230713,094200,126816610,12660,12660,12660,12660,0
20230713,094100,126816610,12660,12660,12660,12660,0
20230713,094000,126816610,12660,12660,12660,12660,39
20230713,093900,126322870,12670,12670,12670,12670,0
20230713,093800,126322870,12670,12670,12670,12670,0
20230713,093700,126322870,12670,12670,12670,12670,0
20230713,093600,126322870,12670,12650,12670,12650,88
20230713,093500,125209170,12650,12640,12650,12640,1895
20230713,093400,101239470,12650,12650,12650,12650,0
20230713,093300,101239470,12650,12650,12650,12650,0
20230713,093200,101239470,12650,12650,12650,12650,1
20230713,093100,101226820,12580,12580,12580,12580,150
20230713,093000,99339820,12580,12590,12590,12580,265
20230713,092900,96006050,12650,12650,12650,12650,0
20230713,092800,96006050,12650,12650,12650,12650,0
20230713,092700,96006050,12650,12650,12650,12650,0
20230713,092600,96006050,12650,12590,12650,12580,227
20230713,092500,93149630,12580,12580,12590,12580,102
20230713,092400,91866080,12600,12600,12600,12600,1851
20230713,092300,68543480,12600,12600,12600,12590,102
20230713,092200,67258290,12600,12600,12600,12600,105
20230713,092100,65935290,12570,12570,12570,12560,201
20230713,092000,63408730,12580,12610,12610,12580,529
20230713,091900,56742300,12680,12680,12680,12680,0
20230713,091800,56742300,12680,12680,12680,12680,0
20230713,091700,56742300,12680,12680,12680,12680,0
20230713,091600,56742300,12680,12680,12680,12680,0
20230713,091500,56742300,12680,12680,12680,12680,0
20230713,091400,56742300,12680,12680,12680,12680,0
20230713,091300,56742300,12680,12680,12680,12680,98
20230713,091200,55499660,12680,12710,12710,12680,16
20230713,091100,55296420,12740,12740,12740,12740,0
20230713,091000,55296420,12740,12740,12740,12740,0
20230713,090900,55296420,12740,12710,12740,12590,1178
20230713,090800,40316650,12710,12550,12710,12550,828
20230713,090700,29872670,12610,12600,12610,12600,100
20230713,090600,28611820,12620,12620,12620,12620,0
20230713,090500,28611820,12620,12620,12620,12620,9
20230713,090400,28498240,12630,12630,12630,12630,0
20230713,090300,28498240,12630,12510,12630,12500,141
20230713,090200,26732500,12490,12600,12600,12480,1359
20230713,090100,9703770,12580,12580,12580,12580,11
20230713,090000,9565390,12560,12710,12710,12560,760