KissMeData/083420/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,194400,502104440,8800,8800,8800,8800,354
20230712,194300,502104440,8800,8800,8800,8800,0
20230712,194200,502104440,8800,8800,8800,8800,0
20230712,194100,502104440,8800,8800,8800,8800,0
20230712,194000,502104440,8800,8800,8800,8800,0
20230712,193900,502104440,8800,8800,8800,8800,0
20230712,193800,502104440,8800,8800,8800,8800,0
20230712,193700,502104440,8800,8800,8800,8800,0
20230712,193600,502104440,8800,8800,8800,8800,0
20230712,193500,502104440,8800,8800,8800,8800,0
20230712,193400,502104440,8800,8800,8800,8800,0
20230712,193300,502104440,8800,8800,8800,8800,0
20230712,193200,502104440,8800,8800,8800,8800,0
20230712,193100,502104440,8800,8800,8800,8800,0
20230712,193000,502104440,8800,8800,8800,8800,0
20230712,192900,502104440,8800,8800,8800,8800,0
20230712,192800,502104440,8800,8800,8800,8800,0
20230712,192700,502104440,8800,8800,8800,8800,0
20230712,192600,502104440,8800,8800,8800,8800,0
20230712,192500,502104440,8800,8800,8800,8800,0
20230712,192400,502104440,8800,8800,8800,8800,0
20230712,192300,502104440,8800,8800,8800,8800,0
20230712,192200,502104440,8800,8800,8800,8800,0
20230712,192100,502104440,8800,8800,8800,8800,0
20230712,192000,502104440,8800,8800,8800,8800,0
20230712,191900,502104440,8800,8800,8800,8800,0
20230712,191800,502104440,8800,8800,8800,8800,0
20230712,191700,502104440,8800,8800,8800,8800,0
20230712,191600,502104440,8800,8800,8800,8800,0
20230712,191500,502104440,8800,8800,8800,8800,0
20230712,191400,502104440,8800,8800,8800,8800,354
20230712,191300,502104440,8800,8800,8800,8800,0
20230712,191200,502104440,8800,8800,8800,8800,0
20230712,191100,502104440,8800,8800,8800,8800,0
20230712,191000,502104440,8800,8800,8800,8800,0
20230712,190900,502104440,8800,8800,8800,8800,0
20230712,190800,502104440,8800,8800,8800,8800,0
20230712,190700,502104440,8800,8800,8800,8800,0
20230712,190600,502104440,8800,8800,8800,8800,0
20230712,190500,502104440,8800,8800,8800,8800,0
20230712,190400,502104440,8800,8800,8800,8800,0
20230712,190300,502104440,8800,8800,8800,8800,0
20230712,190200,502104440,8800,8800,8800,8800,0
20230712,190100,502104440,8800,8800,8800,8800,0
20230712,190000,502104440,8800,8800,8800,8800,0
20230712,185900,502104440,8800,8800,8800,8800,0
20230712,185800,502104440,8800,8800,8800,8800,0
20230712,185700,502104440,8800,8800,8800,8800,0
20230712,185600,502104440,8800,8800,8800,8800,0
20230712,185500,502104440,8800,8800,8800,8800,0
20230712,185400,502104440,8800,8800,8800,8800,0
20230712,185300,502104440,8800,8800,8800,8800,0
20230712,185200,502104440,8800,8800,8800,8800,0
20230712,185100,502104440,8800,8800,8800,8800,0
20230712,185000,502104440,8800,8800,8800,8800,0
20230712,184900,502104440,8800,8800,8800,8800,0
20230712,184800,502104440,8800,8800,8800,8800,0
20230712,184700,502104440,8800,8800,8800,8800,0
20230712,184600,502104440,8800,8800,8800,8800,0
20230712,184500,502104440,8800,8800,8800,8800,0
20230712,184400,502104440,8800,8800,8800,8800,354
20230712,184300,502104440,8800,8800,8800,8800,0
20230712,184200,502104440,8800,8800,8800,8800,0
20230712,184100,502104440,8800,8800,8800,8800,0
20230712,184000,502104440,8800,8800,8800,8800,0
20230712,183900,502104440,8800,8800,8800,8800,0
20230712,183800,502104440,8800,8800,8800,8800,0
20230712,183700,502104440,8800,8800,8800,8800,0
20230712,183600,502104440,8800,8800,8800,8800,0
20230712,183500,502104440,8800,8800,8800,8800,0
20230712,183400,502104440,8800,8800,8800,8800,0
20230712,183300,502104440,8800,8800,8800,8800,0
20230712,183200,502104440,8800,8800,8800,8800,0
20230712,183100,502104440,8800,8800,8800,8800,0
20230712,183000,502104440,8800,8800,8800,8800,0
20230712,182900,502104440,8800,8800,8800,8800,0
20230712,182800,502104440,8800,8800,8800,8800,0
20230712,182700,502104440,8800,8800,8800,8800,0
20230712,182600,502104440,8800,8800,8800,8800,0
20230712,182500,502104440,8800,8800,8800,8800,0
20230712,182400,502104440,8800,8800,8800,8800,0
20230712,182300,502104440,8800,8800,8800,8800,0
20230712,182200,502104440,8800,8800,8800,8800,0
20230712,182100,502104440,8800,8800,8800,8800,0
20230712,182000,502104440,8800,8800,8800,8800,0
20230712,181900,502104440,8800,8800,8800,8800,0
20230712,181800,502104440,8800,8800,8800,8800,0
20230712,181700,502104440,8800,8800,8800,8800,0
20230712,181600,502104440,8800,8800,8800,8800,0
20230712,181500,502104440,8800,8800,8800,8800,0
20230712,181400,502104440,8800,8800,8800,8800,354
20230712,181300,502104440,8800,8800,8800,8800,0
20230712,181200,502104440,8800,8800,8800,8800,0
20230712,181100,502104440,8800,8800,8800,8800,0
20230712,181000,502104440,8800,8800,8800,8800,0
20230712,180900,502104440,8800,8800,8800,8800,0
20230712,180800,502104440,8800,8800,8800,8800,0
20230712,180700,502104440,8800,8800,8800,8800,0
20230712,180600,502104440,8800,8800,8800,8800,0
20230712,180500,502104440,8800,8800,8800,8800,0
20230712,180400,502104440,8800,8800,8800,8800,0
20230712,180300,502104440,8800,8800,8800,8800,0
20230712,180200,502104440,8800,8800,8800,8800,0
20230712,180100,502104440,8800,8800,8800,8800,0
20230712,180000,502104440,8800,8800,8800,8800,0
20230712,175900,502104440,8800,8800,8800,8800,0
20230712,175800,502104440,8800,8800,8800,8800,0
20230712,175700,502104440,8800,8800,8800,8800,0
20230712,175600,502104440,8800,8800,8800,8800,0
20230712,175500,502104440,8800,8800,8800,8800,0
20230712,175400,502104440,8800,8800,8800,8800,0
20230712,175300,502104440,8800,8800,8800,8800,0
20230712,175200,502104440,8800,8800,8800,8800,0
20230712,175100,502104440,8800,8800,8800,8800,0
20230712,175000,502104440,8800,8800,8800,8800,0
20230712,174900,502104440,8800,8800,8800,8800,0
20230712,174800,502104440,8800,8800,8800,8800,0
20230712,174700,502104440,8800,8800,8800,8800,0
20230712,174600,502104440,8800,8800,8800,8800,0
20230712,174500,502104440,8800,8800,8800,8800,0
20230712,174400,502104440,8800,8800,8800,8800,354
20230712,174300,502104440,8800,8800,8800,8800,0
20230712,174200,502104440,8800,8800,8800,8800,0
20230712,174100,502104440,8800,8800,8800,8800,0
20230712,174000,502104440,8800,8800,8800,8800,0
20230712,173900,502104440,8800,8800,8800,8800,0
20230712,173800,502104440,8800,8800,8800,8800,0
20230712,173700,502104440,8800,8800,8800,8800,0
20230712,173600,502104440,8800,8800,8800,8800,0
20230712,173500,502104440,8800,8800,8800,8800,0
20230712,173400,502104440,8800,8800,8800,8800,0
20230712,173300,502104440,8800,8800,8800,8800,0
20230712,173200,502104440,8800,8800,8800,8800,0
20230712,173100,502104440,8800,8800,8800,8800,0
20230712,173000,502104440,8800,8800,8800,8800,0
20230712,172900,502104440,8800,8800,8800,8800,0
20230712,172800,502104440,8800,8800,8800,8800,0
20230712,172700,502104440,8800,8800,8800,8800,0
20230712,172600,502104440,8800,8800,8800,8800,0
20230712,172500,502104440,8800,8800,8800,8800,0
20230712,172400,502104440,8800,8800,8800,8800,0
20230712,172300,502104440,8800,8800,8800,8800,0
20230712,172200,502104440,8800,8800,8800,8800,0
20230712,172100,502104440,8800,8800,8800,8800,0
20230712,172000,502104440,8800,8800,8800,8800,0
20230712,171900,502104440,8800,8800,8800,8800,0
20230712,171800,502104440,8800,8800,8800,8800,0
20230712,171700,502104440,8800,8800,8800,8800,0
20230712,171600,502104440,8800,8800,8800,8800,0
20230712,171500,502104440,8800,8800,8800,8800,0
20230712,171400,502104440,8800,8800,8800,8800,354
20230712,171300,502104440,8800,8800,8800,8800,0
20230712,171200,502104440,8800,8800,8800,8800,0
20230712,171100,502104440,8800,8800,8800,8800,0
20230712,171000,502104440,8800,8800,8800,8800,0
20230712,170900,502104440,8800,8800,8800,8800,0
20230712,170800,502104440,8800,8800,8800,8800,0
20230712,170700,502104440,8800,8800,8800,8800,0
20230712,170600,502104440,8800,8800,8800,8800,0
20230712,170500,502104440,8800,8800,8800,8800,0
20230712,170400,502104440,8800,8800,8800,8800,0
20230712,170300,502104440,8800,8800,8800,8800,0
20230712,170200,502104440,8800,8800,8800,8800,0
20230712,170100,502104440,8800,8800,8800,8800,0
20230712,170000,502104440,8800,8800,8800,8800,0
20230712,165900,502104440,8800,8800,8800,8800,0
20230712,165800,502104440,8800,8800,8800,8800,0
20230712,165700,502104440,8800,8800,8800,8800,0
20230712,165600,502104440,8800,8800,8800,8800,0
20230712,165500,502104440,8800,8800,8800,8800,0
20230712,165400,502104440,8800,8800,8800,8800,0
20230712,165300,502104440,8800,8800,8800,8800,0
20230712,165200,502104440,8800,8800,8800,8800,0
20230712,165100,502104440,8800,8800,8800,8800,0
20230712,165000,502104440,8800,8800,8800,8800,0
20230712,164900,502104440,8800,8800,8800,8800,0
20230712,164800,502104440,8800,8800,8800,8800,0
20230712,164700,502104440,8800,8800,8800,8800,0
20230712,164600,502104440,8800,8800,8800,8800,0
20230712,164500,502104440,8800,8800,8800,8800,0
20230712,164400,502104440,8800,8800,8800,8800,354
20230712,164300,502104440,8800,8800,8800,8800,0
20230712,164200,502104440,8800,8800,8800,8800,0
20230712,164100,502104440,8800,8800,8800,8800,0
20230712,164000,502104440,8800,8800,8800,8800,0
20230712,163900,502104440,8800,8800,8800,8800,0
20230712,163800,502104440,8800,8800,8800,8800,0
20230712,163700,502104440,8800,8800,8800,8800,0
20230712,163600,502104440,8800,8800,8800,8800,0
20230712,163500,502104440,8800,8800,8800,8800,0
20230712,163400,502104440,8800,8800,8800,8800,0
20230712,163300,502104440,8800,8800,8800,8800,0
20230712,163200,502104440,8800,8800,8800,8800,0
20230712,163100,502104440,8800,8800,8800,8800,0
20230712,163000,502104440,8800,8800,8800,8800,0
20230712,162900,502104440,8800,8800,8800,8800,0
20230712,162800,502104440,8800,8800,8800,8800,0
20230712,162700,502104440,8800,8800,8800,8800,0
20230712,162600,502104440,8800,8800,8800,8800,0
20230712,162500,502104440,8800,8800,8800,8800,0
20230712,162400,502104440,8800,8800,8800,8800,0
20230712,162300,502104440,8800,8800,8800,8800,0
20230712,162200,502104440,8800,8800,8800,8800,0
20230712,162100,502104440,8800,8800,8800,8800,0
20230712,162000,502104440,8800,8800,8800,8800,0
20230712,161900,502104440,8800,8800,8800,8800,0
20230712,161800,502104440,8800,8800,8800,8800,0
20230712,161700,502104440,8800,8800,8800,8800,0
20230712,161600,502104440,8800,8800,8800,8800,0
20230712,161500,502104440,8800,8800,8800,8800,0
20230712,161400,502104440,8800,8800,8800,8800,354
20230712,161300,502104440,8800,8800,8800,8800,0
20230712,161200,502104440,8800,8800,8800,8800,0
20230712,161100,502104440,8800,8800,8800,8800,0
20230712,161000,502104440,8800,8800,8800,8800,0
20230712,160900,502104440,8800,8800,8800,8800,0
20230712,160800,502104440,8800,8800,8800,8800,0
20230712,160700,502104440,8800,8800,8800,8800,0
20230712,160600,502104440,8800,8800,8800,8800,0
20230712,160500,502104440,8800,8800,8800,8800,0
20230712,160400,502104440,8800,8800,8800,8800,0
20230712,160300,502104440,8800,8800,8800,8800,0
20230712,160200,502104440,8800,8800,8800,8800,0
20230712,160100,502104440,8800,8800,8800,8800,0
20230712,160000,502104440,8800,8800,8800,8800,0
20230712,155900,502104440,8800,8800,8800,8800,0
20230712,155800,502104440,8800,8800,8800,8800,0
20230712,155700,502104440,8800,8800,8800,8800,0
20230712,155600,502104440,8800,8800,8800,8800,0
20230712,155500,502104440,8800,8800,8800,8800,0
20230712,155400,502104440,8800,8800,8800,8800,0
20230712,155300,502104440,8800,8800,8800,8800,0
20230712,155200,502104440,8800,8800,8800,8800,0
20230712,155100,502104440,8800,8800,8800,8800,0
20230712,155000,502104440,8800,8800,8800,8800,0
20230712,154900,502104440,8800,8800,8800,8800,0
20230712,154800,502104440,8800,8800,8800,8800,0
20230712,154700,502104440,8800,8800,8800,8800,0
20230712,154600,502104440,8800,8800,8800,8800,0
20230712,154500,502104440,8800,8800,8800,8800,0
20230712,154400,502104440,8800,8800,8800,8800,354
20230712,154300,502104440,8800,8800,8800,8800,0
20230712,154200,502104440,8800,8800,8800,8800,0
20230712,154100,502104440,8800,8800,8800,8800,0
20230712,154000,502104440,8800,8800,8800,8800,0
20230712,153900,502104440,8800,8800,8800,8800,0
20230712,153800,502104440,8800,8800,8800,8800,0
20230712,153700,502104440,8800,8800,8800,8800,0
20230712,153600,502104440,8800,8800,8800,8800,0
20230712,153500,502104440,8800,8800,8800,8800,0
20230712,153400,502104440,8800,8800,8800,8800,0
20230712,153300,502104440,8800,8800,8800,8800,0
20230712,153200,502104440,8800,8800,8800,8800,0
20230712,153100,502104440,8800,8800,8800,8800,0
20230712,153000,502104440,8800,8800,8800,8800,354
20230712,152900,498989240,8810,8810,8810,8810,0
20230712,152800,498989240,8810,8810,8810,8810,0
20230712,152700,498989240,8810,8810,8810,8810,0
20230712,152600,498989240,8810,8810,8810,8810,0
20230712,152500,498989240,8810,8810,8810,8810,0
20230712,152400,498989240,8810,8810,8810,8810,0
20230712,152300,498989240,8810,8810,8810,8810,0
20230712,152200,498989240,8810,8810,8810,8810,0
20230712,152100,498989240,8810,8810,8810,8810,0
20230712,152000,498989240,8810,8810,8810,8810,0
20230712,151900,498989240,8810,8800,8810,8800,69
20230712,151800,498382030,8800,8800,8800,8800,0
20230712,151700,498382030,8800,8800,8800,8800,142
20230712,151600,497132430,8800,8800,8800,8800,2
20230712,151500,497114830,8810,8810,8810,8810,2
20230712,151400,497097210,8810,8810,8810,8810,0
20230712,151300,497097210,8810,8810,8810,8810,13
20230712,151200,496982680,8790,8790,8790,8790,251
20230712,151100,494776390,8790,8790,8790,8790,420
20230712,151000,491084590,8790,8790,8790,8790,50
20230712,150900,490645090,8780,8780,8780,8780,0
20230712,150800,490645090,8780,8780,8780,8780,19
20230712,150700,490478270,8780,8770,8780,8770,230
20230712,150600,488460770,8780,8780,8780,8780,4
20230712,150500,488425650,8770,8770,8770,8770,150
20230712,150400,487110150,8780,8770,8780,8770,117
20230712,150300,486083390,8780,8780,8780,8780,29
20230712,150200,485828770,8780,8790,8790,8780,179
20230712,150100,484255550,8790,8790,8790,8790,86
20230712,150000,483499610,8790,8770,8790,8770,2
20230712,145900,483482050,8770,8770,8770,8770,0
20230712,145800,483482050,8770,8780,8780,8770,572
20230712,145700,478460890,8770,8770,8770,8770,0
20230712,145600,478460890,8770,8780,8780,8770,122
20230712,145500,477389750,8780,8770,8780,8770,63
20230712,145400,476836640,8780,8780,8780,8780,0
20230712,145300,476836640,8780,8780,8780,8780,233
20230712,145200,474790900,8780,8780,8780,8780,102
20230712,145100,473895340,8770,8770,8770,8770,44
20230712,145000,473509460,8770,8770,8770,8770,6
20230712,144900,473456840,8770,8770,8770,8770,23
20230712,144800,473255130,8760,8780,8780,8760,673
20230712,144700,467353870,8790,8790,8790,8790,0
20230712,144600,467353870,8790,8790,8790,8790,110
20230712,144500,466386970,8790,8790,8790,8790,174
20230712,144400,464857510,8810,8810,8810,8810,1
20230712,144300,464848700,8810,8810,8810,8810,0
20230712,144200,464848700,8810,8810,8810,8810,0
20230712,144100,464848700,8810,8800,8810,8800,20
20230712,144000,464672530,8810,8810,8810,8810,0
20230712,143900,464672530,8810,8810,8810,8810,0
20230712,143800,464672530,8810,8810,8810,8810,0
20230712,143700,464672530,8810,8810,8810,8810,0
20230712,143600,464672530,8810,8810,8810,8810,0
20230712,143500,464672530,8810,8810,8810,8810,0
20230712,143400,464672530,8810,8770,8810,8770,144
20230712,143300,463409530,8810,8810,8810,8810,0
20230712,143200,463409530,8810,8810,8810,8810,1
20230712,143100,463400720,8760,8770,8770,8760,53
20230712,143000,462936320,8800,8800,8800,8800,1
20230712,142900,462927520,8810,8810,8810,8810,0
20230712,142800,462927520,8810,8810,8810,8810,0
20230712,142700,462927520,8810,8790,8810,8770,4
20230712,142600,462892370,8760,8760,8760,8760,300
20230712,142500,460264370,8810,8810,8810,8810,20
20230712,142400,460088170,8810,8810,8810,8810,0
20230712,142300,460088170,8810,8810,8810,8810,0
20230712,142200,460088170,8810,8810,8810,8810,0
20230712,142100,460088170,8810,8810,8810,8810,0
20230712,142000,460088170,8810,8760,8810,8760,2
20230712,141900,460070600,8760,8760,8760,8760,0
20230712,141800,460070600,8760,8760,8760,8760,0
20230712,141700,460070600,8760,8770,8770,8760,587
20230712,141600,454927170,8770,8770,8770,8770,0
20230712,141500,454927170,8770,8770,8770,8770,3
20230712,141400,454900860,8820,8770,8820,8770,2
20230712,141300,454883270,8760,8770,8770,8760,133
20230712,141200,453716960,8820,8820,8820,8820,0
20230712,141100,453716960,8820,8820,8820,8820,538
20230712,141000,448971800,8760,8760,8760,8760,0
20230712,140900,448971800,8760,8760,8760,8760,81
20230712,140800,448262240,8820,8820,8820,8820,1
20230712,140700,448253420,8750,8750,8750,8750,0
20230712,140600,448253420,8750,8750,8760,8750,83
20230712,140500,447527150,8810,8750,8810,8750,241
20230712,140400,445404000,8820,8820,8820,8820,0
20230712,140300,445404000,8820,8820,8820,8820,1
20230712,140200,445395180,8770,8770,8770,8750,2676
20230712,140100,421954920,8760,8760,8760,8760,0
20230712,140000,421954920,8760,8760,8760,8760,0
20230712,135900,421954920,8760,8760,8760,8760,0
20230712,135800,421954920,8760,8760,8760,8760,1
20230712,135700,421946160,8820,8820,8820,8820,0
20230712,135600,421946160,8820,8820,8820,8820,0
20230712,135500,421946160,8820,8770,8820,8770,1448
20230712,135400,409247150,8760,8760,8760,8760,0
20230712,135300,409247150,8760,8760,8760,8760,0
20230712,135200,409247150,8760,8780,8780,8760,1000
20230712,135100,400479310,8780,8780,8780,8780,0
20230712,135000,400479310,8780,8780,8780,8780,0
20230712,134900,400479310,8780,8780,8780,8780,0
20230712,134800,400479310,8780,8780,8780,8780,0
20230712,134700,400479310,8780,8780,8780,8780,0
20230712,134600,400479310,8780,8800,8800,8780,602
20230712,134500,395184240,8830,8830,8830,8830,0
20230712,134400,395184240,8830,8830,8830,8830,0
20230712,134300,395184240,8830,8830,8830,8830,0
20230712,134200,395184240,8830,8830,8830,8830,5
20230712,134100,395140090,8830,8830,8830,8830,1
20230712,134000,395131260,8800,8800,8800,8800,9
20230712,133900,395052060,8830,8830,8830,8830,0
20230712,133800,395052060,8830,8830,8830,8830,0
20230712,133700,395052060,8830,8830,8830,8830,0
20230712,133600,395052060,8830,8830,8830,8830,0
20230712,133500,395052060,8830,8830,8830,8830,1
20230712,133400,395043230,8800,8800,8800,8800,0
20230712,133300,395043230,8800,8800,8800,8800,30
20230712,133200,394779230,8800,8800,8800,8800,100
20230712,133100,393899230,8800,8800,8800,8800,100
20230712,133000,393019230,8800,8800,8800,8800,1
20230712,132900,393010430,8830,8830,8830,8830,0
20230712,132800,393010430,8830,8830,8830,8830,0
20230712,132700,393010430,8830,8830,8830,8830,1
20230712,132600,393001600,8810,8810,8810,8810,10
20230712,132500,392913500,8800,8800,8800,8800,47
20230712,132400,392499900,8800,8800,8800,8800,50
20230712,132300,392059900,8790,8790,8790,8790,0
20230712,132200,392059900,8790,8790,8790,8790,100
20230712,132100,391180900,8800,8800,8800,8800,0
20230712,132000,391180900,8800,8800,8800,8800,3
20230712,131900,391154500,8790,8790,8790,8790,5
20230712,131800,391110550,8790,8790,8790,8790,100
20230712,131700,390231550,8790,8790,8790,8790,0
20230712,131600,390231550,8790,8790,8790,8790,0
20230712,131500,390231550,8790,8800,8800,8790,2
20230712,131400,390213960,8800,8800,8800,8800,1
20230712,131300,390205160,8800,8800,8800,8800,0
20230712,131200,390205160,8800,8800,8800,8800,0
20230712,131100,390205160,8800,8800,8800,8800,2
20230712,131000,390187560,8800,8800,8800,8800,0
20230712,130900,390187560,8800,8780,8800,8780,352
20230712,130800,387090300,8800,8800,8800,8800,0
20230712,130700,387090300,8800,8800,8800,8800,1
20230712,130600,387081500,8780,8780,8780,8780,0
20230712,130500,387081500,8780,8780,8780,8780,0
20230712,130400,387081500,8780,8780,8780,8780,0
20230712,130300,387081500,8780,8780,8780,8780,0
20230712,130200,387081500,8780,8780,8780,8780,0
20230712,130100,387081500,8780,8780,8780,8780,0
20230712,130000,387081500,8780,8780,8800,8780,225
20230712,125900,385105800,8800,8800,8800,8800,1
20230712,125800,385097000,8800,8790,8800,8790,61
20230712,125700,384560800,8800,8800,8800,8800,2
20230712,125600,384543200,8800,8800,8800,8800,0
20230712,125500,384543200,8800,8800,8800,8800,0
20230712,125400,384543200,8800,8800,8800,8800,1
20230712,125300,384534400,8810,8810,8810,8810,0
20230712,125200,384534400,8810,8810,8810,8810,5
20230712,125100,384490350,8810,8820,8820,8810,4
20230712,125000,384455080,8820,8830,8830,8820,24
20230712,124900,384243170,8830,8820,8830,8820,43
20230712,124800,383863680,8830,8820,8830,8820,8
20230712,124700,383793050,8820,8820,8820,8820,13
20230712,124600,383678390,8810,8800,8810,8800,401
20230712,124500,380145660,8790,8790,8790,8790,2
20230712,124400,380128080,8790,8790,8790,8790,0
20230712,124300,380128080,8790,8790,8790,8790,23
20230712,124200,379925910,8760,8760,8760,8760,1120
20230712,124100,370114710,8760,8760,8760,8760,0
20230712,124000,370114710,8760,8760,8760,8760,0
20230712,123900,370114710,8760,8770,8770,8760,11
20230712,123800,370018340,8770,8790,8790,8770,394
20230712,123700,366559880,8790,8790,8790,8790,12
20230712,123600,366454400,8780,8770,8780,8770,2937
20230712,123500,340696310,8770,8760,8770,8750,1231
20230712,123400,329915780,8750,8750,8750,8750,0
20230712,123300,329915780,8750,8750,8750,8750,0
20230712,123200,329915780,8750,8760,8770,8750,705
20230712,123100,323734710,8750,8750,8750,8750,0
20230712,123000,323734710,8750,8770,8770,8750,442
20230712,122900,319861870,8770,8770,8770,8770,1173
20230712,122800,309574660,8770,8780,8780,8770,61
20230712,122700,309039680,8780,8780,8780,8780,685
20230712,122600,303025380,8780,8780,8780,8780,6
20230712,122500,302972700,8810,8810,8810,8810,259
20230712,122400,300690910,8810,8810,8810,8810,5
20230712,122300,300646860,8770,8770,8770,8770,0
20230712,122200,300646860,8770,8770,8770,8770,0
20230712,122100,300646860,8770,8770,8770,8770,0
20230712,122000,300646860,8770,8770,8770,8770,0
20230712,121900,300646860,8770,8770,8770,8770,0
20230712,121800,300646860,8770,8800,8800,8770,200
20230712,121700,298892350,8780,8780,8780,8780,0
20230712,121600,298892350,8780,8780,8780,8780,11
20230712,121500,298795770,8780,8780,8780,8780,43
20230712,121400,298418230,8780,8780,8780,8780,0
20230712,121300,298418230,8780,8780,8780,8780,0
20230712,121200,298418230,8780,8780,8780,8780,106
20230712,121100,297487550,8780,8780,8780,8780,30
20230712,121000,297224150,8770,8770,8770,8770,0
20230712,120900,297224150,8770,8770,8770,8770,9
20230712,120800,297145220,8770,8770,8770,8770,0
20230712,120700,297145220,8770,8780,8780,8770,50
20230712,120600,296706420,8770,8770,8770,8770,0
20230712,120500,296706420,8770,8770,8770,8770,1
20230712,120400,296697650,8770,8770,8770,8770,0
20230712,120300,296697650,8770,8780,8780,8770,6
20230712,120200,296644980,8770,8790,8790,8770,250
20230712,120100,294449970,8790,8790,8790,8790,1
20230712,120000,294441180,8790,8790,8790,8790,0
20230712,115900,294441180,8790,8800,8810,8790,1011
20230712,115800,285547360,8800,8810,8810,8800,1308
20230712,115700,274036500,8810,8810,8810,8810,1
20230712,115600,274027690,8820,8810,8820,8800,130
20230712,115500,272881480,8800,8820,8820,8800,8
20230712,115400,272810990,8800,8810,8810,8800,1218
20230712,115300,262081110,8820,8820,8820,8820,57
20230712,115200,261578370,8820,8820,8820,8820,18
20230712,115100,261419610,8810,8810,8810,8810,10
20230712,115000,261331510,8820,8820,8820,8820,139
20230712,114900,260105530,8820,8820,8820,8820,160
20230712,114800,258694330,8810,8810,8810,8810,0
20230712,114700,258694330,8810,8810,8810,8810,0
20230712,114600,258694330,8810,8810,8810,8810,0
20230712,114500,258694330,8810,8810,8810,8810,0
20230712,114400,258694330,8810,8820,8820,8810,9
20230712,114300,258614960,8820,8820,8820,8820,3
20230712,114200,258588500,8810,8810,8810,8810,0
20230712,114100,258588500,8810,8810,8810,8810,116
20230712,114000,257566540,8810,8810,8810,8810,200
20230712,113900,255804540,8810,8810,8810,8810,201
20230712,113800,254033730,8810,8820,8820,8810,572
20230712,113700,248994340,8810,8810,8810,8810,0
20230712,113600,248994340,8810,8810,8810,8810,0
20230712,113500,248994340,8810,8820,8820,8810,190
20230712,113400,247318550,8820,8830,8830,8820,3
20230712,113300,247292070,8830,8830,8830,8830,2
20230712,113200,247274410,8830,8830,8830,8830,0
20230712,113100,247274410,8830,8830,8830,8830,70
20230712,113000,246656310,8830,8820,8830,8820,180
20230712,112900,245068610,8820,8820,8820,8820,199
20230712,112800,243313430,8820,8820,8820,8820,5
20230712,112700,243269330,8830,8830,8830,8830,2
20230712,112600,243251670,8820,8820,8820,8820,0
20230712,112500,243251670,8820,8830,8830,8820,48
20230712,112400,242828040,8830,8830,8830,8830,0
20230712,112300,242828040,8830,8830,8830,8830,0
20230712,112200,242828040,8830,8830,8830,8830,300
20230712,112100,240179040,8830,8830,8830,8830,43
20230712,112000,239799350,8830,8830,8850,8830,190
20230712,111900,238121350,8830,8830,8830,8830,0
20230712,111800,238121350,8830,8830,8830,8830,0
20230712,111700,238121350,8830,8830,8830,8830,231
20230712,111600,236081620,8830,8830,8830,8830,313
20230712,111500,233317830,8830,8830,8830,8830,1
20230712,111400,233309000,8840,8840,8840,8840,591
20230712,111300,228084560,8840,8840,8840,8840,0
20230712,111200,228084560,8840,8840,8840,8840,0
20230712,111100,228084560,8840,8850,8850,8840,105
20230712,111000,227155360,8850,8850,8850,8850,0
20230712,110900,227155360,8850,8850,8850,8850,236
20230712,110800,225066760,8870,8870,8870,8870,0
20230712,110700,225066760,8870,8870,8870,8870,1
20230712,110600,225057890,8850,8850,8850,8850,2
20230712,110500,225040190,8850,8850,8850,8850,0
20230712,110400,225040190,8850,8850,8850,8850,200
20230712,110300,223270190,8850,8850,8850,8850,0
20230712,110200,223270190,8850,8850,8850,8850,0
20230712,110100,223270190,8850,8860,8860,8850,100
20230712,110000,222384560,8860,8860,8860,8860,88
20230712,105900,221604880,8860,8860,8860,8860,1
20230712,105800,221596020,8860,8860,8860,8860,0
20230712,105700,221596020,8860,8860,8860,8860,21
20230712,105600,221409960,8860,8860,8860,8860,48
20230712,105500,220984680,8860,8850,8860,8850,101
20230712,105400,220089830,8860,8860,8860,8860,84
20230712,105300,219345590,8860,8880,8880,8860,13
20230712,105200,219230310,8880,8880,8880,8880,805
20230712,105100,212081910,8860,8860,8860,8860,5
20230712,105000,212037610,8870,8870,8870,8870,49
20230712,104900,211602980,8880,8880,8880,8880,8
20230712,104800,211531940,8880,8880,8880,8880,10
20230712,104700,211443140,8870,8870,8870,8870,0
20230712,104600,211443140,8870,8870,8870,8870,0
20230712,104500,211443140,8870,8870,8870,8870,1
20230712,104400,211434270,8870,8870,8870,8870,0
20230712,104300,211434270,8870,8870,8870,8870,0
20230712,104200,211434270,8870,8870,8870,8870,530
20230712,104100,206733170,8870,8870,8870,8870,17
20230712,104000,206582380,8870,8870,8870,8870,34
20230712,103900,206280800,8870,8870,8870,8870,4
20230712,103800,206245320,8850,8850,8850,8850,0
20230712,103700,206245320,8850,8850,8850,8850,4
20230712,103600,206209920,8870,8870,8870,8870,1
20230712,103500,206201050,8870,8870,8870,8870,256
20230712,103400,203930330,8840,8840,8840,8840,0
20230712,103300,203930330,8840,8840,8840,8840,0
20230712,103200,203930330,8840,8840,8840,8840,0
20230712,103100,203930330,8840,8840,8840,8840,0
20230712,103000,203930330,8840,8840,8840,8840,1
20230712,102900,203921490,8840,8840,8840,8840,0
20230712,102800,203921490,8840,8840,8840,8840,235
20230712,102700,201844090,8840,8840,8840,8840,32
20230712,102600,201561210,8870,8870,8870,8870,476
20230712,102500,197339090,8830,8830,8830,8830,0
20230712,102400,197339090,8830,8830,8830,8830,0
20230712,102300,197339090,8830,8830,8870,8830,38
20230712,102200,197003270,8830,8840,8840,8830,1000
20230712,102100,188172770,8830,8870,8870,8830,191
20230712,102000,186484310,8830,8830,8830,8830,0
20230712,101900,186484310,8830,8830,8830,8830,1
20230712,101800,186475480,8830,8830,8830,8830,0
20230712,101700,186475480,8830,8830,8830,8830,0
20230712,101600,186475480,8830,8830,8830,8830,112
20230712,101500,185486520,8830,8860,8860,8830,103
20230712,101400,184575910,8870,8870,8870,8870,0
20230712,101300,184575910,8870,8870,8870,8870,0
20230712,101200,184575910,8870,8870,8870,8870,56
20230712,101100,184079190,8870,8870,8870,8870,2
20230712,101000,184061450,8870,8850,8870,8850,3
20230712,100900,184034860,8870,8870,8880,8870,81
20230712,100800,183316140,8840,8840,8840,8840,145
20230712,100700,182034340,8840,8870,8870,8840,642
20230712,100600,176353450,8870,8870,8870,8870,0
20230712,100500,176353450,8870,8830,8870,8830,38
20230712,100400,176016990,8810,8810,8810,8810,0
20230712,100300,176016990,8810,8810,8810,8810,0
20230712,100200,176016990,8810,8810,8810,8810,128
20230712,100100,174889310,8810,8830,8830,8810,1074
20230712,100000,165425850,8830,8870,8870,8830,3530
20230712,095900,134238860,8870,8870,8870,8870,53
20230712,095800,133768750,8860,8860,8860,8860,0
20230712,095700,133768750,8860,8860,8860,8860,236
20230712,095600,131677790,8870,8870,8870,8870,0
20230712,095500,131677790,8870,8830,8870,8830,241
20230712,095400,129544210,8840,8840,8840,8840,408
20230712,095300,125937490,8840,8860,8860,8840,300
20230712,095200,123282260,8860,8860,8860,8860,2
20230712,095100,123264540,8870,8870,8870,8870,186
20230712,095000,121614720,8870,8880,8880,8870,600
20230712,094900,116292440,8880,8890,8890,8880,150
20230712,094800,114959880,8900,8900,8900,8900,0
20230712,094700,114959880,8900,8900,8900,8900,503
20230712,094600,110483180,8900,8900,8900,8900,602
20230712,094500,105125380,8900,8910,8910,8900,196
20230712,094400,103380880,8930,8930,8930,8930,0
20230712,094300,103380880,8930,8930,8930,8930,0
20230712,094200,103380880,8930,8930,8930,8930,0
20230712,094100,103380880,8930,8930,8930,8930,0
20230712,094000,103380880,8930,8930,8930,8900,401
20230712,093900,99811020,8900,8900,8900,8900,0
20230712,093800,99811020,8900,8900,8900,8900,100
20230712,093700,98921020,8900,8900,8900,8900,0
20230712,093600,98921020,8900,8890,8900,8890,550
20230712,093500,94026460,8890,8890,8890,8890,7
20230712,093400,93964230,8900,8900,8900,8900,1037
20230712,093300,84734930,8890,8890,8890,8890,8
20230712,093200,84663810,8900,8930,8930,8900,54
20230712,093100,84183130,8930,8930,8930,8930,124
20230712,093000,83075810,8950,8950,8950,8950,10
20230712,092900,82986310,8950,8950,8950,8950,151
20230712,092800,81634860,8900,8900,8900,8900,0
20230712,092700,81634860,8900,8900,8900,8900,3
20230712,092600,81608160,8900,8900,8900,8900,0
20230712,092500,81608160,8900,8900,8900,8900,400
20230712,092400,78048160,8910,8910,8910,8910,0
20230712,092300,78048160,8910,8910,8910,8910,39
20230712,092200,77700670,8910,8910,8910,8910,9
20230712,092100,77620480,8900,8910,8910,8900,299
20230712,092000,74958470,8950,8950,8950,8950,500
20230712,091900,70483470,8920,8920,8920,8920,670
20230712,091800,64507070,8960,8930,8960,8920,89
20230712,091700,63712770,8970,8970,8970,8970,0
20230712,091600,63712770,8970,8970,8970,8970,953
20230712,091500,55164360,8970,8930,8970,8930,359
20230712,091400,51958050,8940,8970,8970,8940,125
20230712,091300,50839950,8970,8930,8970,8930,20
20230712,091200,50660950,8930,8930,8930,8930,57
20230712,091100,50151940,8970,8970,8970,8970,46
20230712,091000,49739320,8970,8970,8970,8950,623
20230712,090900,44151310,8970,8970,8970,8970,2533
20230712,090800,21430300,8970,8930,8970,8930,24
20230712,090700,21215670,8920,8920,8930,8920,408
20230712,090600,17575220,8910,8910,8910,8910,12
20230712,090500,17468300,8910,8910,8910,8910,1
20230712,090400,17459390,8850,8870,8870,8850,146
20230712,090300,16166090,8850,8850,8900,8850,569
20230712,090200,11118440,8840,8840,8840,8840,0
20230712,090100,11118440,8840,8900,8900,8830,913
20230712,090000,2996870,8900,8830,8900,8830,339