KissMeData/100660/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,195500,327828810,5800,5800,5800,5800,285
20230712,195400,327828810,5800,5800,5800,5800,0
20230712,195300,327828810,5800,5800,5800,5800,0
20230712,195200,327828810,5800,5800,5800,5800,0
20230712,195100,327828810,5800,5800,5800,5800,0
20230712,195000,327828810,5800,5800,5800,5800,0
20230712,194900,327828810,5800,5800,5800,5800,0
20230712,194800,327828810,5800,5800,5800,5800,0
20230712,194700,327828810,5800,5800,5800,5800,0
20230712,194600,327828810,5800,5800,5800,5800,0
20230712,194500,327828810,5800,5800,5800,5800,0
20230712,194400,327828810,5800,5800,5800,5800,0
20230712,194300,327828810,5800,5800,5800,5800,0
20230712,194200,327828810,5800,5800,5800,5800,0
20230712,194100,327828810,5800,5800,5800,5800,0
20230712,194000,327828810,5800,5800,5800,5800,0
20230712,193900,327828810,5800,5800,5800,5800,0
20230712,193800,327828810,5800,5800,5800,5800,0
20230712,193700,327828810,5800,5800,5800,5800,0
20230712,193600,327828810,5800,5800,5800,5800,0
20230712,193500,327828810,5800,5800,5800,5800,0
20230712,193400,327828810,5800,5800,5800,5800,0
20230712,193300,327828810,5800,5800,5800,5800,0
20230712,193200,327828810,5800,5800,5800,5800,0
20230712,193100,327828810,5800,5800,5800,5800,0
20230712,193000,327828810,5800,5800,5800,5800,0
20230712,192900,327828810,5800,5800,5800,5800,0
20230712,192800,327828810,5800,5800,5800,5800,0
20230712,192700,327828810,5800,5800,5800,5800,0
20230712,192600,327828810,5800,5800,5800,5800,0
20230712,192500,327828810,5800,5800,5800,5800,285
20230712,192400,327828810,5800,5800,5800,5800,0
20230712,192300,327828810,5800,5800,5800,5800,0
20230712,192200,327828810,5800,5800,5800,5800,0
20230712,192100,327828810,5800,5800,5800,5800,0
20230712,192000,327828810,5800,5800,5800,5800,0
20230712,191900,327828810,5800,5800,5800,5800,0
20230712,191800,327828810,5800,5800,5800,5800,0
20230712,191700,327828810,5800,5800,5800,5800,0
20230712,191600,327828810,5800,5800,5800,5800,0
20230712,191500,327828810,5800,5800,5800,5800,0
20230712,191400,327828810,5800,5800,5800,5800,0
20230712,191300,327828810,5800,5800,5800,5800,0
20230712,191200,327828810,5800,5800,5800,5800,0
20230712,191100,327828810,5800,5800,5800,5800,0
20230712,191000,327828810,5800,5800,5800,5800,0
20230712,190900,327828810,5800,5800,5800,5800,0
20230712,190800,327828810,5800,5800,5800,5800,0
20230712,190700,327828810,5800,5800,5800,5800,0
20230712,190600,327828810,5800,5800,5800,5800,0
20230712,190500,327828810,5800,5800,5800,5800,0
20230712,190400,327828810,5800,5800,5800,5800,0
20230712,190300,327828810,5800,5800,5800,5800,0
20230712,190200,327828810,5800,5800,5800,5800,0
20230712,190100,327828810,5800,5800,5800,5800,0
20230712,190000,327828810,5800,5800,5800,5800,0
20230712,185900,327828810,5800,5800,5800,5800,0
20230712,185800,327828810,5800,5800,5800,5800,0
20230712,185700,327828810,5800,5800,5800,5800,0
20230712,185600,327828810,5800,5800,5800,5800,0
20230712,185500,327828810,5800,5800,5800,5800,285
20230712,185400,327828810,5800,5800,5800,5800,0
20230712,185300,327828810,5800,5800,5800,5800,0
20230712,185200,327828810,5800,5800,5800,5800,0
20230712,185100,327828810,5800,5800,5800,5800,0
20230712,185000,327828810,5800,5800,5800,5800,0
20230712,184900,327828810,5800,5800,5800,5800,0
20230712,184800,327828810,5800,5800,5800,5800,0
20230712,184700,327828810,5800,5800,5800,5800,0
20230712,184600,327828810,5800,5800,5800,5800,0
20230712,184500,327828810,5800,5800,5800,5800,0
20230712,184400,327828810,5800,5800,5800,5800,0
20230712,184300,327828810,5800,5800,5800,5800,0
20230712,184200,327828810,5800,5800,5800,5800,0
20230712,184100,327828810,5800,5800,5800,5800,0
20230712,184000,327828810,5800,5800,5800,5800,0
20230712,183900,327828810,5800,5800,5800,5800,0
20230712,183800,327828810,5800,5800,5800,5800,0
20230712,183700,327828810,5800,5800,5800,5800,0
20230712,183600,327828810,5800,5800,5800,5800,0
20230712,183500,327828810,5800,5800,5800,5800,0
20230712,183400,327828810,5800,5800,5800,5800,0
20230712,183300,327828810,5800,5800,5800,5800,0
20230712,183200,327828810,5800,5800,5800,5800,0
20230712,183100,327828810,5800,5800,5800,5800,0
20230712,183000,327828810,5800,5800,5800,5800,0
20230712,182900,327828810,5800,5800,5800,5800,0
20230712,182800,327828810,5800,5800,5800,5800,0
20230712,182700,327828810,5800,5800,5800,5800,0
20230712,182600,327828810,5800,5800,5800,5800,0
20230712,182500,327828810,5800,5800,5800,5800,285
20230712,182400,327828810,5800,5800,5800,5800,0
20230712,182300,327828810,5800,5800,5800,5800,0
20230712,182200,327828810,5800,5800,5800,5800,0
20230712,182100,327828810,5800,5800,5800,5800,0
20230712,182000,327828810,5800,5800,5800,5800,0
20230712,181900,327828810,5800,5800,5800,5800,0
20230712,181800,327828810,5800,5800,5800,5800,0
20230712,181700,327828810,5800,5800,5800,5800,0
20230712,181600,327828810,5800,5800,5800,5800,0
20230712,181500,327828810,5800,5800,5800,5800,0
20230712,181400,327828810,5800,5800,5800,5800,0
20230712,181300,327828810,5800,5800,5800,5800,0
20230712,181200,327828810,5800,5800,5800,5800,0
20230712,181100,327828810,5800,5800,5800,5800,0
20230712,181000,327828810,5800,5800,5800,5800,0
20230712,180900,327828810,5800,5800,5800,5800,0
20230712,180800,327828810,5800,5800,5800,5800,0
20230712,180700,327828810,5800,5800,5800,5800,0
20230712,180600,327828810,5800,5800,5800,5800,0
20230712,180500,327828810,5800,5800,5800,5800,0
20230712,180400,327828810,5800,5800,5800,5800,0
20230712,180300,327828810,5800,5800,5800,5800,0
20230712,180200,327828810,5800,5800,5800,5800,0
20230712,180100,327828810,5800,5800,5800,5800,0
20230712,180000,327828810,5800,5800,5800,5800,0
20230712,175900,327828810,5800,5800,5800,5800,0
20230712,175800,327828810,5800,5800,5800,5800,0
20230712,175700,327828810,5800,5800,5800,5800,0
20230712,175600,327828810,5800,5800,5800,5800,0
20230712,175500,327828810,5800,5800,5800,5800,285
20230712,175400,327828810,5800,5800,5800,5800,0
20230712,175300,327828810,5800,5800,5800,5800,0
20230712,175200,327828810,5800,5800,5800,5800,0
20230712,175100,327828810,5800,5800,5800,5800,0
20230712,175000,327828810,5800,5800,5800,5800,0
20230712,174900,327828810,5800,5800,5800,5800,0
20230712,174800,327828810,5800,5800,5800,5800,0
20230712,174700,327828810,5800,5800,5800,5800,0
20230712,174600,327828810,5800,5800,5800,5800,0
20230712,174500,327828810,5800,5800,5800,5800,0
20230712,174400,327828810,5800,5800,5800,5800,0
20230712,174300,327828810,5800,5800,5800,5800,0
20230712,174200,327828810,5800,5800,5800,5800,0
20230712,174100,327828810,5800,5800,5800,5800,0
20230712,174000,327828810,5800,5800,5800,5800,0
20230712,173900,327828810,5800,5800,5800,5800,0
20230712,173800,327828810,5800,5800,5800,5800,0
20230712,173700,327828810,5800,5800,5800,5800,0
20230712,173600,327828810,5800,5800,5800,5800,0
20230712,173500,327828810,5800,5800,5800,5800,0
20230712,173400,327828810,5800,5800,5800,5800,0
20230712,173300,327828810,5800,5800,5800,5800,0
20230712,173200,327828810,5800,5800,5800,5800,0
20230712,173100,327828810,5800,5800,5800,5800,0
20230712,173000,327828810,5800,5800,5800,5800,0
20230712,172900,327828810,5800,5800,5800,5800,0
20230712,172800,327828810,5800,5800,5800,5800,0
20230712,172700,327828810,5800,5800,5800,5800,0
20230712,172600,327828810,5800,5800,5800,5800,0
20230712,172500,327828810,5800,5800,5800,5800,285
20230712,172400,327828810,5800,5800,5800,5800,0
20230712,172300,327828810,5800,5800,5800,5800,0
20230712,172200,327828810,5800,5800,5800,5800,0
20230712,172100,327828810,5800,5800,5800,5800,0
20230712,172000,327828810,5800,5800,5800,5800,0
20230712,171900,327828810,5800,5800,5800,5800,0
20230712,171800,327828810,5800,5800,5800,5800,0
20230712,171700,327828810,5800,5800,5800,5800,0
20230712,171600,327828810,5800,5800,5800,5800,0
20230712,171500,327828810,5800,5800,5800,5800,0
20230712,171400,327828810,5800,5800,5800,5800,0
20230712,171300,327828810,5800,5800,5800,5800,0
20230712,171200,327828810,5800,5800,5800,5800,0
20230712,171100,327828810,5800,5800,5800,5800,0
20230712,171000,327828810,5800,5800,5800,5800,0
20230712,170900,327828810,5800,5800,5800,5800,0
20230712,170800,327828810,5800,5800,5800,5800,0
20230712,170700,327828810,5800,5800,5800,5800,0
20230712,170600,327828810,5800,5800,5800,5800,0
20230712,170500,327828810,5800,5800,5800,5800,0
20230712,170400,327828810,5800,5800,5800,5800,0
20230712,170300,327828810,5800,5800,5800,5800,0
20230712,170200,327828810,5800,5800,5800,5800,0
20230712,170100,327828810,5800,5800,5800,5800,0
20230712,170000,327828810,5800,5800,5800,5800,0
20230712,165900,327828810,5800,5800,5800,5800,0
20230712,165800,327828810,5800,5800,5800,5800,0
20230712,165700,327828810,5800,5800,5800,5800,0
20230712,165600,327828810,5800,5800,5800,5800,0
20230712,165500,327828810,5800,5800,5800,5800,285
20230712,165400,327828810,5800,5800,5800,5800,0
20230712,165300,327828810,5800,5800,5800,5800,0
20230712,165200,327828810,5800,5800,5800,5800,0
20230712,165100,327828810,5800,5800,5800,5800,0
20230712,165000,327828810,5800,5800,5800,5800,0
20230712,164900,327828810,5800,5800,5800,5800,0
20230712,164800,327828810,5800,5800,5800,5800,0
20230712,164700,327828810,5800,5800,5800,5800,0
20230712,164600,327828810,5800,5800,5800,5800,0
20230712,164500,327828810,5800,5800,5800,5800,0
20230712,164400,327828810,5800,5800,5800,5800,0
20230712,164300,327828810,5800,5800,5800,5800,0
20230712,164200,327828810,5800,5800,5800,5800,0
20230712,164100,327828810,5800,5800,5800,5800,0
20230712,164000,327828810,5800,5800,5800,5800,0
20230712,163900,327828810,5800,5800,5800,5800,0
20230712,163800,327828810,5800,5800,5800,5800,0
20230712,163700,327828810,5800,5800,5800,5800,0
20230712,163600,327828810,5800,5800,5800,5800,0
20230712,163500,327828810,5800,5800,5800,5800,0
20230712,163400,327828810,5800,5800,5800,5800,0
20230712,163300,327828810,5800,5800,5800,5800,0
20230712,163200,327828810,5800,5800,5800,5800,0
20230712,163100,327828810,5800,5800,5800,5800,0
20230712,163000,327828810,5800,5800,5800,5800,0
20230712,162900,327828810,5800,5800,5800,5800,0
20230712,162800,327828810,5800,5800,5800,5800,0
20230712,162700,327828810,5800,5800,5800,5800,0
20230712,162600,327828810,5800,5800,5800,5800,0
20230712,162500,327828810,5800,5800,5800,5800,285
20230712,162400,327828810,5800,5800,5800,5800,0
20230712,162300,327828810,5800,5800,5800,5800,0
20230712,162200,327828810,5800,5800,5800,5800,0
20230712,162100,327828810,5800,5800,5800,5800,0
20230712,162000,327828810,5800,5800,5800,5800,0
20230712,161900,327828810,5800,5800,5800,5800,0
20230712,161800,327828810,5800,5800,5800,5800,0
20230712,161700,327828810,5800,5800,5800,5800,0
20230712,161600,327828810,5800,5800,5800,5800,0
20230712,161500,327828810,5800,5800,5800,5800,0
20230712,161400,327828810,5800,5800,5800,5800,0
20230712,161300,327828810,5800,5800,5800,5800,0
20230712,161200,327828810,5800,5800,5800,5800,0
20230712,161100,327828810,5800,5800,5800,5800,0
20230712,161000,327828810,5800,5800,5800,5800,0
20230712,160900,327828810,5800,5800,5800,5800,0
20230712,160800,327828810,5800,5800,5800,5800,0
20230712,160700,327828810,5800,5800,5800,5800,0
20230712,160600,327828810,5800,5800,5800,5800,0
20230712,160500,327828810,5800,5800,5800,5800,0
20230712,160400,327828810,5800,5800,5800,5800,0
20230712,160300,327828810,5800,5800,5800,5800,0
20230712,160200,327828810,5800,5800,5800,5800,0
20230712,160100,327828810,5800,5800,5800,5800,0
20230712,160000,327828810,5800,5800,5800,5800,0
20230712,155900,327828810,5800,5800,5800,5800,0
20230712,155800,327828810,5800,5800,5800,5800,0
20230712,155700,327828810,5800,5800,5800,5800,0
20230712,155600,327828810,5800,5800,5800,5800,0
20230712,155500,327828810,5800,5800,5800,5800,285
20230712,155400,327828810,5800,5800,5800,5800,0
20230712,155300,327828810,5800,5800,5800,5800,0
20230712,155200,327828810,5800,5800,5800,5800,0
20230712,155100,327828810,5800,5800,5800,5800,0
20230712,155000,327828810,5800,5800,5800,5800,0
20230712,154900,327828810,5800,5800,5800,5800,0
20230712,154800,327828810,5800,5800,5800,5800,0
20230712,154700,327828810,5800,5800,5800,5800,0
20230712,154600,327828810,5800,5800,5800,5800,0
20230712,154500,327828810,5800,5800,5800,5800,0
20230712,154400,327828810,5800,5800,5800,5800,0
20230712,154300,327828810,5800,5800,5800,5800,0
20230712,154200,327828810,5800,5800,5800,5800,0
20230712,154100,327828810,5800,5800,5800,5800,0
20230712,154000,327828810,5800,5800,5800,5800,0
20230712,153900,327828810,5800,5800,5800,5800,0
20230712,153800,327828810,5800,5800,5800,5800,0
20230712,153700,327828810,5800,5800,5800,5800,0
20230712,153600,327828810,5800,5800,5800,5800,0
20230712,153500,327828810,5800,5800,5800,5800,0
20230712,153400,327828810,5800,5800,5800,5800,0
20230712,153300,327828810,5800,5800,5800,5800,0
20230712,153200,327828810,5800,5800,5800,5800,0
20230712,153100,327828810,5800,5800,5800,5800,0
20230712,153000,327828810,5800,5800,5800,5800,285
20230712,152900,326175810,5800,5800,5800,5800,0
20230712,152800,326175810,5800,5800,5800,5800,0
20230712,152700,326175810,5800,5800,5800,5800,0
20230712,152600,326175810,5800,5800,5800,5800,0
20230712,152500,326175810,5800,5800,5800,5800,0
20230712,152400,326175810,5800,5800,5800,5800,0
20230712,152300,326175810,5800,5800,5800,5800,0
20230712,152200,326175810,5800,5800,5800,5800,0
20230712,152100,326175810,5800,5800,5800,5800,0
20230712,152000,326175810,5800,5800,5800,5800,0
20230712,151900,326175810,5800,5800,5800,5800,50
20230712,151800,325885810,5800,5800,5800,5800,20
20230712,151700,325769810,5800,5800,5800,5800,0
20230712,151600,325769810,5800,5800,5800,5800,0
20230712,151500,325769810,5800,5800,5800,5800,2
20230712,151400,325758210,5790,5770,5790,5770,131
20230712,151300,325000320,5800,5800,5800,5800,0
20230712,151200,325000320,5800,5770,5800,5770,2
20230712,151100,324988750,5800,5800,5800,5800,40
20230712,151000,324756750,5800,5800,5800,5800,0
20230712,150900,324756750,5800,5790,5800,5790,22
20230712,150800,324629160,5800,5790,5800,5790,2
20230712,150700,324617570,5790,5780,5790,5780,193
20230712,150600,323501680,5780,5780,5780,5780,50
20230712,150500,323212680,5780,5780,5780,5780,40
20230712,150400,322981480,5780,5780,5780,5780,0
20230712,150300,322981480,5780,5770,5780,5770,4
20230712,150200,322958390,5770,5770,5770,5770,10
20230712,150100,322900690,5770,5770,5770,5770,204
20230712,150000,321723610,5770,5770,5770,5770,0
20230712,145900,321723610,5770,5780,5780,5770,242
20230712,145800,320327260,5780,5780,5780,5780,0
20230712,145700,320327260,5780,5780,5780,5780,0
20230712,145600,320327260,5780,5780,5780,5780,8
20230712,145500,320281020,5780,5780,5780,5780,0
20230712,145400,320281020,5780,5770,5780,5770,25
20230712,145300,320136760,5780,5780,5780,5780,0
20230712,145200,320136760,5780,5780,5780,5780,0
20230712,145100,320136760,5780,5780,5780,5780,0
20230712,145000,320136760,5780,5780,5780,5780,0
20230712,144900,320136760,5780,5780,5780,5780,1
20230712,144800,320130980,5770,5780,5780,5770,354
20230712,144700,318088360,5780,5780,5780,5780,4
20230712,144600,318065240,5780,5780,5780,5780,25
20230712,144500,317920740,5780,5780,5780,5780,0
20230712,144400,317920740,5780,5780,5780,5780,10
20230712,144300,317862940,5780,5780,5780,5780,0
20230712,144200,317862940,5780,5780,5780,5780,0
20230712,144100,317862940,5780,5780,5780,5780,68
20230712,144000,317469900,5780,5780,5780,5780,0
20230712,143900,317469900,5780,5780,5780,5780,0
20230712,143800,317469900,5780,5780,5780,5780,0
20230712,143700,317469900,5780,5770,5780,5770,102
20230712,143600,316881340,5770,5770,5770,5770,258
20230712,143500,315392680,5770,5770,5770,5770,0
20230712,143400,315392680,5770,5770,5770,5770,0
20230712,143300,315392680,5770,5770,5770,5770,120
20230712,143200,314700280,5770,5780,5780,5770,51
20230712,143100,314406000,5770,5770,5770,5770,84
20230712,143000,313921320,5770,5780,5780,5770,253
20230712,142900,312460980,5780,5780,5780,5780,100
20230712,142800,311882980,5780,5780,5780,5780,0
20230712,142700,311882980,5780,5780,5780,5780,0
20230712,142600,311882980,5780,5780,5780,5780,50
20230712,142500,311593980,5790,5790,5790,5790,0
20230712,142400,311593980,5790,5790,5790,5790,0
20230712,142300,311593980,5790,5790,5790,5790,0
20230712,142200,311593980,5790,5790,5790,5790,0
20230712,142100,311593980,5790,5790,5790,5790,0
20230712,142000,311593980,5790,5790,5790,5790,0
20230712,141900,311593980,5790,5790,5790,5790,2
20230712,141800,311582400,5760,5760,5760,5760,20
20230712,141700,311467200,5790,5790,5790,5790,2
20230712,141600,311455620,5760,5760,5760,5760,0
20230712,141500,311455620,5760,5760,5760,5760,0
20230712,141400,311455620,5760,5770,5770,5760,711
20230712,141300,307359780,5770,5770,5770,5770,0
20230712,141200,307359780,5770,5770,5770,5770,0
20230712,141100,307359780,5770,5780,5780,5770,506
20230712,141000,304439160,5780,5790,5790,5780,124
20230712,140900,303722340,5790,5790,5790,5790,0
20230712,140800,303722340,5790,5780,5790,5780,50
20230712,140700,303433290,5800,5800,5800,5800,0
20230712,140600,303433290,5800,5800,5800,5800,0
20230712,140500,303433290,5800,5800,5800,5800,0
20230712,140400,303433290,5800,5790,5800,5790,43
20230712,140300,303184310,5790,5790,5790,5790,6
20230712,140200,303149570,5800,5800,5800,5800,1
20230712,140100,303143770,5790,5790,5790,5790,163
20230712,140000,302200000,5790,5790,5790,5790,0
20230712,135900,302200000,5790,5790,5790,5790,5
20230712,135800,302171050,5810,5810,5810,5810,0
20230712,135700,302171050,5810,5800,5810,5800,136
20230712,135600,301382150,5810,5810,5810,5810,0
20230712,135500,301382150,5810,5810,5810,5810,0
20230712,135400,301382150,5810,5810,5810,5810,1
20230712,135300,301376340,5790,5790,5790,5790,17
20230712,135200,301277910,5810,5810,5810,5810,0
20230712,135100,301277910,5810,5810,5810,5810,102
20230712,135000,300685290,5820,5820,5820,5820,0
20230712,134900,300685290,5820,5820,5820,5820,0
20230712,134800,300685290,5820,5820,5820,5820,1
20230712,134700,300679470,5790,5800,5800,5790,87
20230712,134600,300175730,5790,5790,5790,5790,20
20230712,134500,300059930,5820,5820,5820,5820,0
20230712,134400,300059930,5820,5820,5820,5820,0
20230712,134300,300059930,5820,5820,5820,5820,0
20230712,134200,300059930,5820,5820,5820,5820,0
20230712,134100,300059930,5820,5820,5820,5820,0
20230712,134000,300059930,5820,5820,5820,5820,0
20230712,133900,300059930,5820,5820,5820,5820,0
20230712,133800,300059930,5820,5820,5820,5820,0
20230712,133700,300059930,5820,5820,5820,5820,0
20230712,133600,300059930,5820,5820,5820,5820,0
20230712,133500,300059930,5820,5820,5820,5820,0
20230712,133400,300059930,5820,5820,5820,5820,0
20230712,133300,300059930,5820,5810,5820,5810,20
20230712,133200,299943620,5820,5820,5820,5820,0
20230712,133100,299943620,5820,5820,5820,5820,0
20230712,133000,299943620,5820,5820,5820,5820,0
20230712,132900,299943620,5820,5800,5820,5800,40
20230712,132800,299711500,5820,5810,5820,5810,101
20230712,132700,299124680,5810,5810,5810,5810,0
20230712,132600,299124680,5810,5810,5810,5810,0
20230712,132500,299124680,5810,5810,5810,5810,20
20230712,132400,299008480,5810,5810,5810,5810,0
20230712,132300,299008480,5810,5810,5810,5810,0
20230712,132200,299008480,5810,5810,5810,5810,0
20230712,132100,299008480,5810,5810,5810,5810,0
20230712,132000,299008480,5810,5810,5810,5810,1
20230712,131900,299002670,5780,5800,5800,5780,329
20230712,131800,297100930,5820,5820,5820,5820,0
20230712,131700,297100930,5820,5820,5820,5820,0
20230712,131600,297100930,5820,5810,5820,5810,150
20230712,131500,296228120,5810,5810,5810,5810,0
20230712,131400,296228120,5810,5810,5810,5810,0
20230712,131300,296228120,5810,5810,5810,5810,0
20230712,131200,296228120,5810,5810,5810,5810,0
20230712,131100,296228120,5810,5810,5810,5810,0
20230712,131000,296228120,5810,5810,5810,5810,128
20230712,130900,295484440,5810,5810,5810,5810,1
20230712,130800,295478630,5800,5810,5810,5800,20
20230712,130700,295362610,5800,5800,5800,5800,4
20230712,130600,295339410,5800,5800,5800,5800,0
20230712,130500,295339410,5800,5800,5800,5800,0
20230712,130400,295339410,5800,5790,5800,5790,128
20230712,130300,294597020,5800,5800,5800,5800,0
20230712,130200,294597020,5800,5800,5800,5800,0
20230712,130100,294597020,5800,5800,5800,5800,0
20230712,130000,294597020,5800,5800,5800,5800,0
20230712,125900,294597020,5800,5800,5800,5800,0
20230712,125800,294597020,5800,5800,5800,5800,2
20230712,125700,294585420,5800,5800,5800,5800,1
20230712,125600,294579620,5810,5810,5810,5810,0
20230712,125500,294579620,5810,5810,5810,5810,0
20230712,125400,294579620,5810,5810,5810,5810,0
20230712,125300,294579620,5810,5810,5810,5810,0
20230712,125200,294579620,5810,5810,5810,5810,0
20230712,125100,294579620,5810,5810,5810,5810,0
20230712,125000,294579620,5810,5810,5810,5810,0
20230712,124900,294579620,5810,5810,5810,5810,0
20230712,124800,294579620,5810,5810,5810,5810,0
20230712,124700,294579620,5810,5810,5810,5810,0
20230712,124600,294579620,5810,5810,5810,5810,0
20230712,124500,294579620,5810,5810,5810,5810,0
20230712,124400,294579620,5810,5810,5810,5810,0
20230712,124300,294579620,5810,5810,5810,5810,0
20230712,124200,294579620,5810,5810,5810,5810,0
20230712,124100,294579620,5810,5810,5810,5810,0
20230712,124000,294579620,5810,5810,5810,5810,0
20230712,123900,294579620,5810,5810,5810,5810,0
20230712,123800,294579620,5810,5780,5810,5780,26
20230712,123700,294429310,5810,5810,5810,5810,0
20230712,123600,294429310,5810,5810,5810,5810,0
20230712,123500,294429310,5810,5810,5810,5810,0
20230712,123400,294429310,5810,5810,5810,5810,0
20230712,123300,294429310,5810,5810,5810,5810,100
20230712,123200,293848310,5810,5810,5810,5810,0
20230712,123100,293848310,5810,5810,5810,5810,0
20230712,123000,293848310,5810,5810,5810,5810,0
20230712,122900,293848310,5810,5810,5810,5810,0
20230712,122800,293848310,5810,5800,5810,5760,8952
20230712,122700,242159550,5810,5810,5810,5810,0
20230712,122600,242159550,5810,5810,5810,5810,0
20230712,122500,242159550,5810,5810,5810,5810,0
20230712,122400,242159550,5810,5810,5810,5810,1
20230712,122300,242153740,5810,5810,5810,5810,0
20230712,122200,242153740,5810,5810,5810,5810,0
20230712,122100,242153740,5810,5810,5810,5810,0
20230712,122000,242153740,5810,5810,5810,5810,0
20230712,121900,242153740,5810,5810,5810,5810,0
20230712,121800,242153740,5810,5810,5810,5810,0
20230712,121700,242153740,5810,5810,5810,5810,1
20230712,121600,242147930,5820,5820,5820,5820,0
20230712,121500,242147930,5820,5820,5820,5820,0
20230712,121400,242147930,5820,5820,5820,5820,0
20230712,121300,242147930,5820,5820,5820,5820,0
20230712,121200,242147930,5820,5820,5820,5820,0
20230712,121100,242147930,5820,5820,5820,5820,0
20230712,121000,242147930,5820,5820,5820,5820,0
20230712,120900,242147930,5820,5820,5820,5820,0
20230712,120800,242147930,5820,5820,5820,5820,0
20230712,120700,242147930,5820,5820,5820,5820,0
20230712,120600,242147930,5820,5820,5820,5820,0
20230712,120500,242147930,5820,5820,5820,5820,0
20230712,120400,242147930,5820,5820,5820,5820,0
20230712,120300,242147930,5820,5820,5820,5820,0
20230712,120200,242147930,5820,5820,5820,5820,0
20230712,120100,242147930,5820,5820,5820,5820,0
20230712,120000,242147930,5820,5820,5820,5820,0
20230712,115900,242147930,5820,5820,5820,5820,0
20230712,115800,242147930,5820,5820,5820,5820,0
20230712,115700,242147930,5820,5820,5820,5820,0
20230712,115600,242147930,5820,5820,5820,5820,0
20230712,115500,242147930,5820,5820,5820,5820,1
20230712,115400,242142110,5790,5810,5810,5790,1172
20230712,115300,235341200,5820,5820,5820,5820,0
20230712,115200,235341200,5820,5820,5820,5820,0
20230712,115100,235341200,5820,5810,5820,5810,218
20230712,115000,234074520,5820,5820,5820,5820,0
20230712,114900,234074520,5820,5820,5820,5820,0
20230712,114800,234074520,5820,5820,5820,5820,0
20230712,114700,234074520,5820,5820,5820,5820,10
20230712,114600,234016320,5820,5820,5820,5820,315
20230712,114500,232183020,5820,5820,5820,5820,0
20230712,114400,232183020,5820,5820,5820,5820,0
20230712,114300,232183020,5820,5820,5820,5820,0
20230712,114200,232183020,5820,5820,5820,5820,0
20230712,114100,232183020,5820,5820,5820,5820,6
20230712,114000,232148100,5820,5820,5820,5820,6
20230712,113900,232113180,5820,5830,5830,5820,163
20230712,113800,231164500,5830,5830,5830,5830,0
20230712,113700,231164500,5830,5830,5830,5830,0
20230712,113600,231164500,5830,5830,5830,5830,1
20230712,113500,231158670,5830,5830,5830,5830,0
20230712,113400,231158670,5830,5830,5830,5830,0
20230712,113300,231158670,5830,5830,5830,5830,0
20230712,113200,231158670,5830,5830,5830,5830,7
20230712,113100,231117860,5840,5840,5840,5840,0
20230712,113000,231117860,5840,5840,5840,5840,0
20230712,112900,231117860,5840,5840,5840,5840,0
20230712,112800,231117860,5840,5840,5840,5840,0
20230712,112700,231117860,5840,5840,5840,5840,0
20230712,112600,231117860,5840,5840,5840,5840,0
20230712,112500,231117860,5840,5840,5840,5840,0
20230712,112400,231117860,5840,5840,5840,5840,0
20230712,112300,231117860,5840,5840,5840,5840,0
20230712,112200,231117860,5840,5830,5840,5830,2
20230712,112100,231106190,5830,5830,5830,5830,14
20230712,112000,231024570,5820,5830,5830,5820,11
20230712,111900,230960450,5820,5820,5820,5820,1
20230712,111800,230954630,5820,5820,5820,5820,29
20230712,111700,230785850,5830,5820,5830,5820,16
20230712,111600,230692720,5830,5830,5830,5830,30
20230712,111500,230517820,5830,5820,5840,5820,421
20230712,111400,228060710,5840,5840,5840,5840,0
20230712,111300,228060710,5840,5840,5840,5840,1
20230712,111200,228054870,5830,5830,5830,5830,0
20230712,111100,228054870,5830,5830,5830,5830,7
20230712,111000,228014060,5840,5840,5840,5840,0
20230712,110900,228014060,5840,5830,5840,5830,195
20230712,110800,226877200,5850,5850,5850,5850,0
20230712,110700,226877200,5850,5850,5850,5850,0
20230712,110600,226877200,5850,5850,5850,5850,1
20230712,110500,226871350,5830,5830,5830,5830,2
20230712,110400,226859690,5840,5840,5840,5840,3
20230712,110300,226842170,5840,5840,5840,5840,0
20230712,110200,226842170,5840,5840,5840,5840,7
20230712,110100,226801290,5850,5850,5850,5850,1
20230712,110000,226795440,5840,5840,5840,5840,195
20230712,105900,225656640,5850,5850,5850,5850,0
20230712,105800,225656640,5850,5840,5850,5840,3
20230712,105700,225639100,5840,5840,5840,5840,553
20230712,105600,222409580,5840,5840,5840,5840,99
20230712,105500,221831420,5840,5840,5840,5840,0
20230712,105400,221831420,5840,5840,5840,5840,0
20230712,105300,221831420,5840,5840,5840,5840,13
20230712,105200,221755500,5840,5840,5840,5840,127
20230712,105100,221013820,5840,5840,5840,5840,99
20230712,105000,220435660,5840,5840,5840,5840,1
20230712,104900,220429820,5830,5830,5830,5830,24
20230712,104800,220289900,5840,5830,5840,5830,1725
20230712,104700,210218900,5830,5820,5830,5820,200
20230712,104600,209053900,5840,5840,5840,5840,10
20230712,104500,208995500,5840,5840,5840,5840,11
20230712,104400,208931260,5840,5840,5840,5840,0
20230712,104300,208931260,5840,5840,5840,5840,0
20230712,104200,208931260,5840,5840,5840,5840,25
20230712,104100,208785260,5840,5840,5840,5840,4
20230712,104000,208761900,5830,5830,5830,5830,100
20230712,103900,208178900,5840,5840,5840,5840,0
20230712,103800,208178900,5840,5840,5840,5840,0
20230712,103700,208178900,5840,5840,5840,5840,0
20230712,103600,208178900,5840,5840,5840,5840,0
20230712,103500,208178900,5840,5800,5840,5800,7
20230712,103400,208138100,5840,5840,5840,5840,0
20230712,103300,208138100,5840,5840,5840,5840,0
20230712,103200,208138100,5840,5840,5840,5840,0
20230712,103100,208138100,5840,5840,5840,5840,0
20230712,103000,208138100,5840,5800,5840,5800,11
20230712,102900,208074260,5840,5840,5840,5840,0
20230712,102800,208074260,5840,5840,5840,5840,0
20230712,102700,208074260,5840,5820,5840,5820,213
20230712,102600,206834580,5820,5820,5820,5820,416
20230712,102500,204413460,5850,5850,5850,5850,0
20230712,102400,204413460,5850,5850,5850,5850,0
20230712,102300,204413460,5850,5850,5850,5850,0
20230712,102200,204413460,5850,5820,5850,5820,101
20230712,102100,203825610,5850,5850,5850,5820,445
20230712,102000,201226250,5860,5860,5860,5860,0
20230712,101900,201226250,5860,5860,5860,5860,20
20230712,101800,201109050,5860,5850,5860,5850,861
20230712,101700,196068740,5850,5840,5850,5840,740
20230712,101600,191740570,5840,5840,5840,5840,400
20230712,101500,189404570,5840,5840,5840,5840,8
20230712,101400,189357850,5840,5840,5840,5840,361
20230712,101300,187249610,5830,5830,5830,5830,100
20230712,101200,186666610,5830,5810,5830,5810,3116
20230712,101100,168507090,5820,5810,5820,5800,981
20230712,101000,162817190,5820,5820,5820,5820,1
20230712,100900,162811370,5820,5820,5820,5820,0
20230712,100800,162811370,5820,5810,5820,5810,1162
20230712,100700,156051530,5800,5810,5810,5800,285
20230712,100600,154398330,5820,5810,5820,5810,23
20230712,100500,154264690,5800,5820,5820,5800,4421
20230712,100400,128609010,5830,5830,5830,5830,172
20230712,100300,127606250,5830,5830,5830,5830,0
20230712,100200,127606250,5830,5830,5830,5830,0
20230712,100100,127606250,5830,5830,5830,5830,0
20230712,100000,127606250,5830,5810,5830,5810,11
20230712,095900,127542320,5820,5830,5830,5820,709
20230712,095800,123412950,5830,5830,5830,5830,0
20230712,095700,123412950,5830,5830,5830,5830,0
20230712,095600,123412950,5830,5830,5830,5830,0
20230712,095500,123412950,5830,5830,5830,5830,300
20230712,095400,121663950,5840,5840,5840,5840,0
20230712,095300,121663950,5840,5840,5840,5840,0
20230712,095200,121663950,5840,5840,5840,5840,0
20230712,095100,121663950,5840,5840,5840,5840,128
20230712,095000,120916430,5840,5840,5840,5840,0
20230712,094900,120916430,5840,5840,5840,5840,0
20230712,094800,120916430,5840,5840,5840,5840,0
20230712,094700,120916430,5840,5840,5840,5840,0
20230712,094600,120916430,5840,5840,5840,5840,0
20230712,094500,120916430,5840,5840,5840,5840,100
20230712,094400,120332430,5840,5840,5840,5840,290
20230712,094300,118638830,5850,5850,5850,5850,47
20230712,094200,118363880,5850,5850,5850,5850,0
20230712,094100,118363880,5850,5850,5850,5850,422
20230712,094000,115895180,5850,5850,5850,5850,0
20230712,093900,115895180,5850,5850,5850,5850,224
20230712,093800,114584780,5850,5850,5850,5850,0
20230712,093700,114584780,5850,5870,5870,5850,2205
20230712,093600,101673390,5870,5870,5880,5870,823
20230712,093500,96842340,5860,5860,5860,5860,950
20230712,093400,91275340,5860,5860,5860,5860,200
20230712,093300,90103340,5850,5850,5850,5850,300
20230712,093200,88348340,5850,5850,5850,5850,0
20230712,093100,88348340,5850,5850,5850,5850,246
20230712,093000,86909240,5850,5850,5850,5850,2
20230712,092900,86897540,5850,5850,5850,5850,1850
20230712,092800,76075040,5850,5850,5850,5850,387
20230712,092700,73811090,5850,5830,5850,5830,2154
20230712,092600,61226730,5830,5840,5840,5830,531
20230712,092500,58130820,5840,5840,5840,5840,507
20230712,092400,55169940,5840,5840,5840,5840,100
20230712,092300,54585940,5830,5830,5830,5830,235
20230712,092200,53215890,5830,5830,5830,5830,741
20230712,092100,48895860,5830,5860,5860,5830,390
20230712,092000,46615800,5850,5830,5850,5800,1108
20230712,091900,40145380,5830,5810,5830,5790,839
20230712,091800,35280620,5800,5830,5830,5800,106
20230712,091700,34665670,5800,5810,5810,5800,200
20230712,091600,33503690,5830,5830,5830,5830,60
20230712,091500,33153890,5820,5820,5820,5820,247
20230712,091400,31716350,5810,5820,5820,5800,381
20230712,091300,29506430,5820,5820,5820,5820,0
20230712,091200,29506430,5820,5820,5820,5820,1
20230712,091100,29500610,5810,5810,5820,5810,412
20230712,091000,27106790,5810,5810,5810,5810,0
20230712,090900,27106790,5810,5810,5810,5810,0
20230712,090800,27106790,5810,5800,5810,5800,201
20230712,090700,25940980,5800,5800,5800,5800,57
20230712,090600,25610380,5810,5810,5810,5810,0
20230712,090500,25610380,5810,5800,5810,5800,25
20230712,090400,25465160,5810,5810,5810,5810,0
20230712,090300,25465160,5810,5810,5810,5810,4
20230712,090200,25441920,5820,5800,5820,5790,3255
20230712,090100,6565600,5800,5800,5800,5800,0
20230712,090000,6565600,5800,5800,5800,5800,1132