KissMeData/217270/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,202300,249597540,7600,7600,7600,7600,91
20230712,202200,249597540,7600,7600,7600,7600,0
20230712,202100,249597540,7600,7600,7600,7600,0
20230712,202000,249597540,7600,7600,7600,7600,0
20230712,201900,249597540,7600,7600,7600,7600,0
20230712,201800,249597540,7600,7600,7600,7600,0
20230712,201700,249597540,7600,7600,7600,7600,0
20230712,201600,249597540,7600,7600,7600,7600,0
20230712,201500,249597540,7600,7600,7600,7600,0
20230712,201400,249597540,7600,7600,7600,7600,0
20230712,201300,249597540,7600,7600,7600,7600,0
20230712,201200,249597540,7600,7600,7600,7600,0
20230712,201100,249597540,7600,7600,7600,7600,0
20230712,201000,249597540,7600,7600,7600,7600,0
20230712,200900,249597540,7600,7600,7600,7600,0
20230712,200800,249597540,7600,7600,7600,7600,0
20230712,200700,249597540,7600,7600,7600,7600,0
20230712,200600,249597540,7600,7600,7600,7600,0
20230712,200500,249597540,7600,7600,7600,7600,0
20230712,200400,249597540,7600,7600,7600,7600,0
20230712,200300,249597540,7600,7600,7600,7600,0
20230712,200200,249597540,7600,7600,7600,7600,0
20230712,200100,249597540,7600,7600,7600,7600,0
20230712,200000,249597540,7600,7600,7600,7600,0
20230712,195900,249597540,7600,7600,7600,7600,0
20230712,195800,249597540,7600,7600,7600,7600,0
20230712,195700,249597540,7600,7600,7600,7600,0
20230712,195600,249597540,7600,7600,7600,7600,0
20230712,195500,249597540,7600,7600,7600,7600,0
20230712,195400,249597540,7600,7600,7600,7600,0
20230712,195300,249597540,7600,7600,7600,7600,91
20230712,195200,249597540,7600,7600,7600,7600,0
20230712,195100,249597540,7600,7600,7600,7600,0
20230712,195000,249597540,7600,7600,7600,7600,0
20230712,194900,249597540,7600,7600,7600,7600,0
20230712,194800,249597540,7600,7600,7600,7600,0
20230712,194700,249597540,7600,7600,7600,7600,0
20230712,194600,249597540,7600,7600,7600,7600,0
20230712,194500,249597540,7600,7600,7600,7600,0
20230712,194400,249597540,7600,7600,7600,7600,0
20230712,194300,249597540,7600,7600,7600,7600,0
20230712,194200,249597540,7600,7600,7600,7600,0
20230712,194100,249597540,7600,7600,7600,7600,0
20230712,194000,249597540,7600,7600,7600,7600,0
20230712,193900,249597540,7600,7600,7600,7600,0
20230712,193800,249597540,7600,7600,7600,7600,0
20230712,193700,249597540,7600,7600,7600,7600,0
20230712,193600,249597540,7600,7600,7600,7600,0
20230712,193500,249597540,7600,7600,7600,7600,0
20230712,193400,249597540,7600,7600,7600,7600,0
20230712,193300,249597540,7600,7600,7600,7600,0
20230712,193200,249597540,7600,7600,7600,7600,0
20230712,193100,249597540,7600,7600,7600,7600,0
20230712,193000,249597540,7600,7600,7600,7600,0
20230712,192900,249597540,7600,7600,7600,7600,0
20230712,192800,249597540,7600,7600,7600,7600,0
20230712,192700,249597540,7600,7600,7600,7600,0
20230712,192600,249597540,7600,7600,7600,7600,0
20230712,192500,249597540,7600,7600,7600,7600,0
20230712,192400,249597540,7600,7600,7600,7600,0
20230712,192300,249597540,7600,7600,7600,7600,91
20230712,192200,249597540,7600,7600,7600,7600,0
20230712,192100,249597540,7600,7600,7600,7600,0
20230712,192000,249597540,7600,7600,7600,7600,0
20230712,191900,249597540,7600,7600,7600,7600,0
20230712,191800,249597540,7600,7600,7600,7600,0
20230712,191700,249597540,7600,7600,7600,7600,0
20230712,191600,249597540,7600,7600,7600,7600,0
20230712,191500,249597540,7600,7600,7600,7600,0
20230712,191400,249597540,7600,7600,7600,7600,0
20230712,191300,249597540,7600,7600,7600,7600,0
20230712,191200,249597540,7600,7600,7600,7600,0
20230712,191100,249597540,7600,7600,7600,7600,0
20230712,191000,249597540,7600,7600,7600,7600,0
20230712,190900,249597540,7600,7600,7600,7600,0
20230712,190800,249597540,7600,7600,7600,7600,0
20230712,190700,249597540,7600,7600,7600,7600,0
20230712,190600,249597540,7600,7600,7600,7600,0
20230712,190500,249597540,7600,7600,7600,7600,0
20230712,190400,249597540,7600,7600,7600,7600,0
20230712,190300,249597540,7600,7600,7600,7600,0
20230712,190200,249597540,7600,7600,7600,7600,0
20230712,190100,249597540,7600,7600,7600,7600,0
20230712,190000,249597540,7600,7600,7600,7600,0
20230712,185900,249597540,7600,7600,7600,7600,0
20230712,185800,249597540,7600,7600,7600,7600,0
20230712,185700,249597540,7600,7600,7600,7600,0
20230712,185600,249597540,7600,7600,7600,7600,0
20230712,185500,249597540,7600,7600,7600,7600,0
20230712,185400,249597540,7600,7600,7600,7600,0
20230712,185300,249597540,7600,7600,7600,7600,91
20230712,185200,249597540,7600,7600,7600,7600,0
20230712,185100,249597540,7600,7600,7600,7600,0
20230712,185000,249597540,7600,7600,7600,7600,0
20230712,184900,249597540,7600,7600,7600,7600,0
20230712,184800,249597540,7600,7600,7600,7600,0
20230712,184700,249597540,7600,7600,7600,7600,0
20230712,184600,249597540,7600,7600,7600,7600,0
20230712,184500,249597540,7600,7600,7600,7600,0
20230712,184400,249597540,7600,7600,7600,7600,0
20230712,184300,249597540,7600,7600,7600,7600,0
20230712,184200,249597540,7600,7600,7600,7600,0
20230712,184100,249597540,7600,7600,7600,7600,0
20230712,184000,249597540,7600,7600,7600,7600,0
20230712,183900,249597540,7600,7600,7600,7600,0
20230712,183800,249597540,7600,7600,7600,7600,0
20230712,183700,249597540,7600,7600,7600,7600,0
20230712,183600,249597540,7600,7600,7600,7600,0
20230712,183500,249597540,7600,7600,7600,7600,0
20230712,183400,249597540,7600,7600,7600,7600,0
20230712,183300,249597540,7600,7600,7600,7600,0
20230712,183200,249597540,7600,7600,7600,7600,0
20230712,183100,249597540,7600,7600,7600,7600,0
20230712,183000,249597540,7600,7600,7600,7600,0
20230712,182900,249597540,7600,7600,7600,7600,0
20230712,182800,249597540,7600,7600,7600,7600,0
20230712,182700,249597540,7600,7600,7600,7600,0
20230712,182600,249597540,7600,7600,7600,7600,0
20230712,182500,249597540,7600,7600,7600,7600,0
20230712,182400,249597540,7600,7600,7600,7600,0
20230712,182300,249597540,7600,7600,7600,7600,91
20230712,182200,249597540,7600,7600,7600,7600,0
20230712,182100,249597540,7600,7600,7600,7600,0
20230712,182000,249597540,7600,7600,7600,7600,0
20230712,181900,249597540,7600,7600,7600,7600,0
20230712,181800,249597540,7600,7600,7600,7600,0
20230712,181700,249597540,7600,7600,7600,7600,0
20230712,181600,249597540,7600,7600,7600,7600,0
20230712,181500,249597540,7600,7600,7600,7600,0
20230712,181400,249597540,7600,7600,7600,7600,0
20230712,181300,249597540,7600,7600,7600,7600,0
20230712,181200,249597540,7600,7600,7600,7600,0
20230712,181100,249597540,7600,7600,7600,7600,0
20230712,181000,249597540,7600,7600,7600,7600,0
20230712,180900,249597540,7600,7600,7600,7600,0
20230712,180800,249597540,7600,7600,7600,7600,0
20230712,180700,249597540,7600,7600,7600,7600,0
20230712,180600,249597540,7600,7600,7600,7600,0
20230712,180500,249597540,7600,7600,7600,7600,0
20230712,180400,249597540,7600,7600,7600,7600,0
20230712,180300,249597540,7600,7600,7600,7600,0
20230712,180200,249597540,7600,7600,7600,7600,0
20230712,180100,249597540,7600,7600,7600,7600,0
20230712,180000,249597540,7600,7600,7600,7600,0
20230712,175900,249597540,7600,7600,7600,7600,0
20230712,175800,249597540,7600,7600,7600,7600,0
20230712,175700,249597540,7600,7600,7600,7600,0
20230712,175600,249597540,7600,7600,7600,7600,0
20230712,175500,249597540,7600,7600,7600,7600,0
20230712,175400,249597540,7600,7600,7600,7600,0
20230712,175300,249597540,7600,7600,7600,7600,91
20230712,175200,249597540,7600,7600,7600,7600,0
20230712,175100,249597540,7600,7600,7600,7600,0
20230712,175000,249597540,7600,7600,7600,7600,0
20230712,174900,249597540,7600,7600,7600,7600,0
20230712,174800,249597540,7600,7600,7600,7600,0
20230712,174700,249597540,7600,7600,7600,7600,0
20230712,174600,249597540,7600,7600,7600,7600,0
20230712,174500,249597540,7600,7600,7600,7600,0
20230712,174400,249597540,7600,7600,7600,7600,0
20230712,174300,249597540,7600,7600,7600,7600,0
20230712,174200,249597540,7600,7600,7600,7600,0
20230712,174100,249597540,7600,7600,7600,7600,0
20230712,174000,249597540,7600,7600,7600,7600,0
20230712,173900,249597540,7600,7600,7600,7600,0
20230712,173800,249597540,7600,7600,7600,7600,0
20230712,173700,249597540,7600,7600,7600,7600,0
20230712,173600,249597540,7600,7600,7600,7600,0
20230712,173500,249597540,7600,7600,7600,7600,0
20230712,173400,249597540,7600,7600,7600,7600,0
20230712,173300,249597540,7600,7600,7600,7600,0
20230712,173200,249597540,7600,7600,7600,7600,0
20230712,173100,249597540,7600,7600,7600,7600,0
20230712,173000,249597540,7600,7600,7600,7600,0
20230712,172900,249597540,7600,7600,7600,7600,0
20230712,172800,249597540,7600,7600,7600,7600,0
20230712,172700,249597540,7600,7600,7600,7600,0
20230712,172600,249597540,7600,7600,7600,7600,0
20230712,172500,249597540,7600,7600,7600,7600,0
20230712,172400,249597540,7600,7600,7600,7600,0
20230712,172300,249597540,7600,7600,7600,7600,91
20230712,172200,249597540,7600,7600,7600,7600,0
20230712,172100,249597540,7600,7600,7600,7600,0
20230712,172000,249597540,7600,7600,7600,7600,0
20230712,171900,249597540,7600,7600,7600,7600,0
20230712,171800,249597540,7600,7600,7600,7600,0
20230712,171700,249597540,7600,7600,7600,7600,0
20230712,171600,249597540,7600,7600,7600,7600,0
20230712,171500,249597540,7600,7600,7600,7600,0
20230712,171400,249597540,7600,7600,7600,7600,0
20230712,171300,249597540,7600,7600,7600,7600,0
20230712,171200,249597540,7600,7600,7600,7600,0
20230712,171100,249597540,7600,7600,7600,7600,0
20230712,171000,249597540,7600,7600,7600,7600,0
20230712,170900,249597540,7600,7600,7600,7600,0
20230712,170800,249597540,7600,7600,7600,7600,0
20230712,170700,249597540,7600,7600,7600,7600,0
20230712,170600,249597540,7600,7600,7600,7600,0
20230712,170500,249597540,7600,7600,7600,7600,0
20230712,170400,249597540,7600,7600,7600,7600,0
20230712,170300,249597540,7600,7600,7600,7600,0
20230712,170200,249597540,7600,7600,7600,7600,0
20230712,170100,249597540,7600,7600,7600,7600,0
20230712,170000,249597540,7600,7600,7600,7600,0
20230712,165900,249597540,7600,7600,7600,7600,0
20230712,165800,249597540,7600,7600,7600,7600,0
20230712,165700,249597540,7600,7600,7600,7600,0
20230712,165600,249597540,7600,7600,7600,7600,0
20230712,165500,249597540,7600,7600,7600,7600,0
20230712,165400,249597540,7600,7600,7600,7600,0
20230712,165300,249597540,7600,7600,7600,7600,91
20230712,165200,249597540,7600,7600,7600,7600,0
20230712,165100,249597540,7600,7600,7600,7600,0
20230712,165000,249597540,7600,7600,7600,7600,0
20230712,164900,249597540,7600,7600,7600,7600,0
20230712,164800,249597540,7600,7600,7600,7600,0
20230712,164700,249597540,7600,7600,7600,7600,0
20230712,164600,249597540,7600,7600,7600,7600,0
20230712,164500,249597540,7600,7600,7600,7600,0
20230712,164400,249597540,7600,7600,7600,7600,0
20230712,164300,249597540,7600,7600,7600,7600,0
20230712,164200,249597540,7600,7600,7600,7600,0
20230712,164100,249597540,7600,7600,7600,7600,0
20230712,164000,249597540,7600,7600,7600,7600,0
20230712,163900,249597540,7600,7600,7600,7600,0
20230712,163800,249597540,7600,7600,7600,7600,0
20230712,163700,249597540,7600,7600,7600,7600,0
20230712,163600,249597540,7600,7600,7600,7600,0
20230712,163500,249597540,7600,7600,7600,7600,0
20230712,163400,249597540,7600,7600,7600,7600,0
20230712,163300,249597540,7600,7600,7600,7600,0
20230712,163200,249597540,7600,7600,7600,7600,0
20230712,163100,249597540,7600,7600,7600,7600,0
20230712,163000,249597540,7600,7600,7600,7600,0
20230712,162900,249597540,7600,7600,7600,7600,0
20230712,162800,249597540,7600,7600,7600,7600,0
20230712,162700,249597540,7600,7600,7600,7600,0
20230712,162600,249597540,7600,7600,7600,7600,0
20230712,162500,249597540,7600,7600,7600,7600,0
20230712,162400,249597540,7600,7600,7600,7600,0
20230712,162300,249597540,7600,7600,7600,7600,91
20230712,162200,249597540,7600,7600,7600,7600,0
20230712,162100,249597540,7600,7600,7600,7600,0
20230712,162000,249597540,7600,7600,7600,7600,0
20230712,161900,249597540,7600,7600,7600,7600,0
20230712,161800,249597540,7600,7600,7600,7600,0
20230712,161700,249597540,7600,7600,7600,7600,0
20230712,161600,249597540,7600,7600,7600,7600,0
20230712,161500,249597540,7600,7600,7600,7600,0
20230712,161400,249597540,7600,7600,7600,7600,0
20230712,161300,249597540,7600,7600,7600,7600,0
20230712,161200,249597540,7600,7600,7600,7600,0
20230712,161100,249597540,7600,7600,7600,7600,0
20230712,161000,249597540,7600,7600,7600,7600,0
20230712,160900,249597540,7600,7600,7600,7600,0
20230712,160800,249597540,7600,7600,7600,7600,0
20230712,160700,249597540,7600,7600,7600,7600,0
20230712,160600,249597540,7600,7600,7600,7600,0
20230712,160500,249597540,7600,7600,7600,7600,0
20230712,160400,249597540,7600,7600,7600,7600,0
20230712,160300,249597540,7600,7600,7600,7600,0
20230712,160200,249597540,7600,7600,7600,7600,0
20230712,160100,249597540,7600,7600,7600,7600,0
20230712,160000,249597540,7600,7600,7600,7600,0
20230712,155900,249597540,7600,7600,7600,7600,0
20230712,155800,249597540,7600,7600,7600,7600,0
20230712,155700,249597540,7600,7600,7600,7600,0
20230712,155600,249597540,7600,7600,7600,7600,0
20230712,155500,249597540,7600,7600,7600,7600,0
20230712,155400,249597540,7600,7600,7600,7600,0
20230712,155300,249597540,7600,7600,7600,7600,91
20230712,155200,249597540,7600,7600,7600,7600,0
20230712,155100,249597540,7600,7600,7600,7600,0
20230712,155000,249597540,7600,7600,7600,7600,0
20230712,154900,249597540,7600,7600,7600,7600,0
20230712,154800,249597540,7600,7600,7600,7600,0
20230712,154700,249597540,7600,7600,7600,7600,0
20230712,154600,249597540,7600,7600,7600,7600,0
20230712,154500,249597540,7600,7600,7600,7600,0
20230712,154400,249597540,7600,7600,7600,7600,0
20230712,154300,249597540,7600,7600,7600,7600,0
20230712,154200,249597540,7600,7600,7600,7600,0
20230712,154100,249597540,7600,7600,7600,7600,0
20230712,154000,249597540,7600,7600,7600,7600,0
20230712,153900,249597540,7600,7600,7600,7600,0
20230712,153800,249597540,7600,7600,7600,7600,0
20230712,153700,249597540,7600,7600,7600,7600,0
20230712,153600,249597540,7600,7600,7600,7600,0
20230712,153500,249597540,7600,7600,7600,7600,0
20230712,153400,249597540,7600,7600,7600,7600,0
20230712,153300,249597540,7600,7600,7600,7600,0
20230712,153200,249597540,7600,7600,7600,7600,0
20230712,153100,249597540,7600,7600,7600,7600,0
20230712,153000,249597540,7600,7600,7600,7600,91
20230712,152900,248905940,7600,7600,7600,7600,0
20230712,152800,248905940,7600,7600,7600,7600,0
20230712,152700,248905940,7600,7600,7600,7600,0
20230712,152600,248905940,7600,7600,7600,7600,0
20230712,152500,248905940,7600,7600,7600,7600,0
20230712,152400,248905940,7600,7600,7600,7600,0
20230712,152300,248905940,7600,7600,7600,7600,0
20230712,152200,248905940,7600,7600,7600,7600,0
20230712,152100,248905940,7600,7600,7600,7600,0
20230712,152000,248905940,7600,7600,7600,7600,0
20230712,151900,248905940,7600,7570,7600,7560,78
20230712,151800,248315820,7580,7580,7580,7580,0
20230712,151700,248315820,7580,7580,7580,7580,10
20230712,151600,248240020,7580,7580,7580,7580,15
20230712,151500,248126320,7570,7570,7570,7570,0
20230712,151400,248126320,7570,7570,7570,7570,172
20230712,151300,246824280,7560,7550,7560,7550,545
20230712,151200,242708990,7550,7550,7550,7550,619
20230712,151100,238035540,7550,7540,7550,7540,163
20230712,151000,236806500,7540,7540,7540,7540,0
20230712,150900,236806500,7540,7540,7540,7540,0
20230712,150800,236806500,7540,7540,7540,7540,0
20230712,150700,236806500,7540,7540,7540,7540,0
20230712,150600,236806500,7540,7540,7540,7540,5
20230712,150500,236768800,7540,7510,7540,7510,259
20230712,150400,234819120,7510,7530,7530,7510,95
20230712,150300,234105620,7540,7540,7540,7540,0
20230712,150200,234105620,7540,7540,7540,7540,0
20230712,150100,234105620,7540,7540,7540,7540,10
20230712,150000,234030220,7540,7540,7540,7540,0
20230712,145900,234030220,7540,7540,7540,7540,0
20230712,145800,234030220,7540,7540,7540,7540,0
20230712,145700,234030220,7540,7540,7540,7540,0
20230712,145600,234030220,7540,7540,7540,7540,2
20230712,145500,234015140,7540,7540,7540,7540,0
20230712,145400,234015140,7540,7540,7540,7540,1
20230712,145300,234007600,7530,7530,7530,7530,294
20230712,145200,231793780,7530,7530,7530,7530,1
20230712,145100,231786250,7520,7520,7520,7520,0
20230712,145000,231786250,7520,7520,7520,7520,14
20230712,144900,231680970,7520,7520,7520,7520,0
20230712,144800,231680970,7520,7520,7520,7520,0
20230712,144700,231680970,7520,7520,7520,7520,0
20230712,144600,231680970,7520,7510,7520,7510,185
20230712,144500,230289810,7520,7520,7520,7520,0
20230712,144400,230289810,7520,7520,7520,7520,1
20230712,144300,230282290,7520,7520,7520,7520,0
20230712,144200,230282290,7520,7520,7520,7520,0
20230712,144100,230282290,7520,7520,7520,7520,0
20230712,144000,230282290,7520,7510,7520,7510,2
20230712,143900,230267260,7520,7520,7520,7520,0
20230712,143800,230267260,7520,7520,7520,7520,0
20230712,143700,230267260,7520,7520,7520,7520,0
20230712,143600,230267260,7520,7510,7520,7510,2
20230712,143500,230252230,7500,7500,7500,7500,0
20230712,143400,230252230,7500,7500,7500,7480,1143
20230712,143300,221689320,7480,7500,7500,7480,400
20230712,143200,218693300,7490,7510,7530,7490,1046
20230712,143100,210857800,7510,7510,7510,7510,0
20230712,143000,210857800,7510,7510,7520,7510,33
20230712,142900,210609950,7510,7510,7510,7510,0
20230712,142800,210609950,7510,7510,7510,7510,0
20230712,142700,210609950,7510,7500,7510,7500,3
20230712,142600,210587440,7510,7510,7510,7510,0
20230712,142500,210587440,7510,7510,7510,7510,0
20230712,142400,210587440,7510,7510,7510,7510,0
20230712,142300,210587440,7510,7500,7510,7500,3
20230712,142200,210564930,7480,7480,7480,7480,0
20230712,142100,210564930,7480,7500,7500,7480,1000
20230712,142000,203078200,7500,7500,7500,7500,0
20230712,141900,203078200,7500,7500,7500,7500,0
20230712,141800,203078200,7500,7500,7500,7500,200
20230712,141700,201578200,7520,7520,7520,7520,0
20230712,141600,201578200,7520,7520,7520,7520,0
20230712,141500,201578200,7520,7520,7520,7520,0
20230712,141400,201578200,7520,7520,7520,7520,0
20230712,141300,201578200,7520,7510,7520,7510,821
20230712,141200,195407560,7500,7500,7500,7500,0
20230712,141100,195407560,7500,7500,7500,7500,0
20230712,141000,195407560,7500,7500,7500,7500,0
20230712,140900,195407560,7500,7500,7500,7500,0
20230712,140800,195407560,7500,7500,7500,7500,0
20230712,140700,195407560,7500,7500,7500,7500,0
20230712,140600,195407560,7500,7500,7500,7500,0
20230712,140500,195407560,7500,7500,7500,7500,50
20230712,140400,195032560,7500,7500,7500,7500,0
20230712,140300,195032560,7500,7500,7500,7500,3
20230712,140200,195010060,7520,7520,7520,7520,0
20230712,140100,195010060,7520,7520,7520,7520,0
20230712,140000,195010060,7520,7520,7520,7520,0
20230712,135900,195010060,7520,7520,7520,7520,0
20230712,135800,195010060,7520,7520,7520,7520,0
20230712,135700,195010060,7520,7520,7520,7520,0
20230712,135600,195010060,7520,7520,7520,7520,0
20230712,135500,195010060,7520,7520,7520,7520,0
20230712,135400,195010060,7520,7530,7530,7520,1000
20230712,135300,187489420,7560,7560,7560,7560,0
20230712,135200,187489420,7560,7560,7560,7560,0
20230712,135100,187489420,7560,7560,7560,7560,0
20230712,135000,187489420,7560,7560,7560,7560,0
20230712,134900,187489420,7560,7560,7560,7560,0
20230712,134800,187489420,7560,7560,7560,7560,0
20230712,134700,187489420,7560,7560,7560,7560,0
20230712,134600,187489420,7560,7560,7560,7560,0
20230712,134500,187489420,7560,7560,7560,7560,120
20230712,134400,186582220,7560,7540,7560,7540,20
20230712,134300,186431060,7560,7560,7560,7560,0
20230712,134200,186431060,7560,7560,7560,7560,0
20230712,134100,186431060,7560,7560,7560,7560,0
20230712,134000,186431060,7560,7560,7560,7560,0
20230712,133900,186431060,7560,7560,7560,7560,0
20230712,133800,186431060,7560,7560,7560,7560,1
20230712,133700,186423500,7560,7560,7560,7560,0
20230712,133600,186423500,7560,7560,7560,7560,4
20230712,133500,186393260,7550,7550,7550,7550,20
20230712,133400,186242260,7530,7530,7530,7530,540
20230712,133300,182176060,7530,7530,7530,7530,0
20230712,133200,182176060,7530,7530,7530,7530,0
20230712,133100,182176060,7530,7530,7530,7530,703
20230712,133000,176882470,7520,7530,7530,7520,146
20230712,132900,175783250,7530,7530,7530,7530,20
20230712,132800,175632650,7550,7550,7550,7550,0
20230712,132700,175632650,7550,7550,7550,7550,2
20230712,132600,175617550,7550,7550,7550,7550,1
20230712,132500,175610000,7570,7550,7570,7550,9
20230712,132400,175541900,7560,7560,7560,7560,1
20230712,132300,175534340,7540,7530,7540,7530,13
20230712,132200,175436370,7530,7530,7530,7530,508
20230712,132100,171611130,7510,7560,7560,7510,1500
20230712,132000,160297580,7590,7530,7590,7530,1247
20230712,131900,150843620,7520,7480,7520,7480,3244
20230712,131800,126533200,7480,7480,7480,7480,0
20230712,131700,126533200,7480,7480,7480,7480,0
20230712,131600,126533200,7480,7480,7480,7480,0
20230712,131500,126533200,7480,7480,7480,7480,1010
20230712,131400,118978400,7480,7480,7480,7480,0
20230712,131300,118978400,7480,7480,7480,7480,0
20230712,131200,118978400,7480,7480,7480,7480,0
20230712,131100,118978400,7480,7470,7480,7470,212
20230712,131000,117394740,7480,7480,7480,7480,0
20230712,130900,117394740,7480,7480,7480,7480,560
20230712,130800,113205940,7480,7480,7480,7480,0
20230712,130700,113205940,7480,7480,7480,7480,0
20230712,130600,113205940,7480,7480,7480,7480,0
20230712,130500,113205940,7480,7480,7480,7480,0
20230712,130400,113205940,7480,7480,7480,7480,0
20230712,130300,113205940,7480,7480,7480,7480,0
20230712,130200,113205940,7480,7480,7480,7480,101
20230712,130100,112450460,7490,7490,7490,7490,252
20230712,130000,110562980,7490,7490,7490,7490,0
20230712,125900,110562980,7490,7490,7490,7490,0
20230712,125800,110562980,7490,7490,7490,7490,0
20230712,125700,110562980,7490,7490,7490,7490,0
20230712,125600,110562980,7490,7490,7490,7490,0
20230712,125500,110562980,7490,7490,7490,7490,1
20230712,125400,110555490,7490,7490,7490,7490,0
20230712,125300,110555490,7490,7490,7490,7490,0
20230712,125200,110555490,7490,7490,7490,7490,0
20230712,125100,110555490,7490,7490,7490,7490,507
20230712,125000,106758060,7470,7470,7470,7470,1
20230712,124900,106750590,7480,7480,7480,7480,0
20230712,124800,106750590,7480,7470,7480,7470,789
20230712,124700,100848990,7470,7460,7470,7460,222
20230712,124600,99192600,7470,7470,7470,7470,0
20230712,124500,99192600,7470,7470,7470,7470,25
20230712,124400,99005850,7450,7460,7460,7450,29
20230712,124300,98789780,7470,7470,7470,7470,0
20230712,124200,98789780,7470,7470,7470,7470,0
20230712,124100,98789780,7470,7470,7470,7470,0
20230712,124000,98789780,7470,7470,7470,7470,1
20230712,123900,98782310,7450,7450,7450,7450,0
20230712,123800,98782310,7450,7450,7450,7450,0
20230712,123700,98782310,7450,7450,7450,7450,0
20230712,123600,98782310,7450,7450,7450,7450,0
20230712,123500,98782310,7450,7450,7450,7450,0
20230712,123400,98782310,7450,7450,7450,7450,0
20230712,123300,98782310,7450,7450,7450,7450,0
20230712,123200,98782310,7450,7450,7450,7450,0
20230712,123100,98782310,7450,7450,7450,7450,0
20230712,123000,98782310,7450,7450,7450,7450,0
20230712,122900,98782310,7450,7450,7450,7450,0
20230712,122800,98782310,7450,7450,7450,7450,1
20230712,122700,98774860,7470,7470,7470,7470,0
20230712,122600,98774860,7470,7470,7470,7470,0
20230712,122500,98774860,7470,7470,7470,7470,0
20230712,122400,98774860,7470,7470,7470,7470,44
20230712,122300,98446180,7470,7470,7470,7470,6
20230712,122200,98401360,7450,7460,7460,7450,5
20230712,122100,98364100,7450,7450,7450,7450,0
20230712,122000,98364100,7450,7450,7450,7450,0
20230712,121900,98364100,7450,7450,7450,7450,23
20230712,121800,98192750,7450,7450,7450,7450,0
20230712,121700,98192750,7450,7450,7450,7450,0
20230712,121600,98192750,7450,7450,7450,7450,382
20230712,121500,95346850,7450,7450,7450,7450,0
20230712,121400,95346850,7450,7450,7450,7450,0
20230712,121300,95346850,7450,7450,7450,7450,0
20230712,121200,95346850,7450,7450,7450,7450,0
20230712,121100,95346850,7450,7450,7450,7450,0
20230712,121000,95346850,7450,7450,7450,7450,0
20230712,120900,95346850,7450,7450,7450,7450,0
20230712,120800,95346850,7450,7450,7450,7450,0
20230712,120700,95346850,7450,7450,7450,7450,500
20230712,120600,91621850,7460,7460,7460,7460,0
20230712,120500,91621850,7460,7460,7460,7460,0
20230712,120400,91621850,7460,7460,7460,7460,0
20230712,120300,91621850,7460,7460,7460,7460,995
20230712,120200,84199150,7450,7450,7450,7450,357
20230712,120100,81539500,7460,7460,7460,7460,1
20230712,120000,81532040,7460,7460,7460,7460,2
20230712,115900,81517120,7460,7460,7460,7460,0
20230712,115800,81517120,7460,7460,7460,7460,3
20230712,115700,81494740,7460,7460,7460,7460,1
20230712,115600,81487280,7460,7460,7460,7460,27
20230712,115500,81285860,7460,7460,7460,7460,43
20230712,115400,80965080,7460,7460,7460,7460,0
20230712,115300,80965080,7460,7460,7460,7460,0
20230712,115200,80965080,7460,7460,7460,7460,0
20230712,115100,80965080,7460,7460,7460,7460,0
20230712,115000,80965080,7460,7460,7460,7460,0
20230712,114900,80965080,7460,7470,7470,7460,94
20230712,114800,80262920,7470,7470,7470,7470,200
20230712,114700,78768920,7470,7470,7470,7470,0
20230712,114600,78768920,7470,7470,7470,7470,0
20230712,114500,78768920,7470,7460,7470,7460,1033
20230712,114400,71060740,7440,7440,7440,7440,0
20230712,114300,71060740,7440,7440,7440,7440,0
20230712,114200,71060740,7440,7440,7440,7440,17
20230712,114100,70934260,7440,7440,7440,7440,0
20230712,114000,70934260,7440,7440,7440,7440,249
20230712,113900,69081700,7440,7440,7440,7440,0
20230712,113800,69081700,7440,7440,7440,7440,0
20230712,113700,69081700,7440,7440,7440,7440,0
20230712,113600,69081700,7440,7440,7440,7440,0
20230712,113500,69081700,7440,7440,7440,7440,0
20230712,113400,69081700,7440,7440,7440,7440,0
20230712,113300,69081700,7440,7440,7440,7440,0
20230712,113200,69081700,7440,7440,7440,7440,0
20230712,113100,69081700,7440,7440,7440,7440,100
20230712,113000,68337700,7460,7460,7460,7460,0
20230712,112900,68337700,7460,7460,7460,7460,5
20230712,112800,68300400,7450,7450,7450,7450,0
20230712,112700,68300400,7450,7450,7450,7450,0
20230712,112600,68300400,7450,7450,7450,7450,0
20230712,112500,68300400,7450,7450,7450,7450,0
20230712,112400,68300400,7450,7450,7450,7450,0
20230712,112300,68300400,7450,7450,7450,7450,0
20230712,112200,68300400,7450,7450,7450,7450,0
20230712,112100,68300400,7450,7450,7450,7450,0
20230712,112000,68300400,7450,7450,7450,7450,0
20230712,111900,68300400,7450,7450,7450,7450,0
20230712,111800,68300400,7450,7450,7450,7450,0
20230712,111700,68300400,7450,7450,7450,7450,4
20230712,111600,68270600,7440,7440,7440,7440,0
20230712,111500,68270600,7440,7440,7440,7440,0
20230712,111400,68270600,7440,7450,7460,7440,147
20230712,111300,67174090,7450,7450,7450,7450,0
20230712,111200,67174090,7450,7450,7450,7450,24
20230712,111100,66995290,7450,7450,7450,7450,17
20230712,111000,66868640,7450,7460,7460,7450,32
20230712,110900,66629940,7450,7450,7450,7450,25
20230712,110800,66443690,7460,7460,7460,7460,0
20230712,110700,66443690,7460,7460,7460,7460,200
20230712,110600,64951690,7450,7450,7450,7450,120
20230712,110500,64057690,7450,7450,7450,7450,28
20230712,110400,63849090,7450,7450,7450,7450,517
20230712,110300,59997440,7470,7470,7470,7470,0
20230712,110200,59997440,7470,7470,7470,7470,0
20230712,110100,59997440,7470,7470,7470,7470,0
20230712,110000,59997440,7470,7470,7470,7470,0
20230712,105900,59997440,7470,7470,7470,7470,0
20230712,105800,59997440,7470,7470,7470,7470,0
20230712,105700,59997440,7470,7470,7470,7470,0
20230712,105600,59997440,7470,7470,7470,7470,0
20230712,105500,59997440,7470,7470,7470,7470,0
20230712,105400,59997440,7470,7470,7470,7470,1
20230712,105300,59989970,7460,7460,7460,7460,0
20230712,105200,59989970,7460,7460,7460,7460,0
20230712,105100,59989970,7460,7460,7460,7460,11
20230712,105000,59907910,7470,7470,7470,7470,0
20230712,104900,59907910,7470,7470,7470,7470,0
20230712,104800,59907910,7470,7470,7470,7470,0
20230712,104700,59907910,7470,7470,7470,7470,10
20230712,104600,59833210,7470,7470,7470,7470,0
20230712,104500,59833210,7470,7470,7470,7470,0
20230712,104400,59833210,7470,7470,7470,7470,1
20230712,104300,59825740,7460,7460,7460,7460,0
20230712,104200,59825740,7460,7460,7460,7460,0
20230712,104100,59825740,7460,7460,7460,7460,0
20230712,104000,59825740,7460,7460,7460,7460,0
20230712,103900,59825740,7460,7460,7460,7460,0
20230712,103800,59825740,7460,7460,7460,7460,0
20230712,103700,59825740,7460,7460,7460,7460,0
20230712,103600,59825740,7460,7460,7460,7460,41
20230712,103500,59519880,7460,7460,7460,7460,12
20230712,103400,59430360,7430,7430,7430,7430,0
20230712,103300,59430360,7430,7430,7430,7430,0
20230712,103200,59430360,7430,7450,7450,7430,299
20230712,103100,57206940,7440,7440,7440,7440,35
20230712,103000,56946540,7440,7430,7440,7430,52
20230712,102900,56559670,7440,7450,7450,7440,52
20230712,102800,56172290,7450,7450,7450,7450,0
20230712,102700,56172290,7450,7450,7450,7450,153
20230712,102600,55032440,7470,7470,7470,7470,0
20230712,102500,55032440,7470,7470,7470,7470,0
20230712,102400,55032440,7470,7470,7470,7470,0
20230712,102300,55032440,7470,7470,7470,7470,20
20230712,102200,54883040,7450,7450,7450,7450,0
20230712,102100,54883040,7450,7450,7450,7450,10
20230712,102000,54808540,7450,7450,7450,7450,0
20230712,101900,54808540,7450,7450,7450,7450,0
20230712,101800,54808540,7450,7460,7460,7450,200
20230712,101700,53317570,7470,7470,7470,7470,32
20230712,101600,53078530,7480,7480,7480,7480,0
20230712,101500,53078530,7480,7480,7480,7480,0
20230712,101400,53078530,7480,7480,7480,7480,300
20230712,101300,50834530,7480,7480,7480,7480,70
20230712,101200,50310930,7470,7470,7470,7470,478
20230712,101100,46740270,7470,7470,7470,7470,0
20230712,101000,46740270,7470,7470,7470,7470,0
20230712,100900,46740270,7470,7470,7470,7470,0
20230712,100800,46740270,7470,7470,7470,7470,0
20230712,100700,46740270,7470,7470,7470,7470,212
20230712,100600,45156630,7450,7450,7450,7450,0
20230712,100500,45156630,7450,7450,7450,7450,0
20230712,100400,45156630,7450,7450,7450,7450,0
20230712,100300,45156630,7450,7450,7450,7450,460
20230712,100200,41729630,7430,7440,7440,7430,100
20230712,100100,40986040,7430,7430,7430,7430,0
20230712,100000,40986040,7430,7430,7430,7430,0
20230712,095900,40986040,7430,7430,7430,7430,0
20230712,095800,40986040,7430,7430,7430,7430,0
20230712,095700,40986040,7430,7450,7450,7430,150
20230712,095600,39870530,7470,7470,7470,7470,213
20230712,095500,38279420,7480,7480,7480,7480,0
20230712,095400,38279420,7480,7480,7480,7480,2
20230712,095300,38264460,7480,7480,7480,7480,92
20230712,095200,37576300,7480,7480,7480,7480,0
20230712,095100,37576300,7480,7480,7480,7480,0
20230712,095000,37576300,7480,7470,7480,7470,637
20230712,094900,32817900,7470,7480,7480,7470,141
20230712,094800,31763230,7480,7480,7480,7480,0
20230712,094700,31763230,7480,7480,7480,7480,0
20230712,094600,31763230,7480,7480,7480,7480,7
20230712,094500,31710870,7480,7480,7480,7480,0
20230712,094400,31710870,7480,7480,7480,7480,1
20230712,094300,31703390,7490,7490,7490,7490,1
20230712,094200,31695900,7460,7460,7460,7460,30
20230712,094100,31472100,7460,7500,7500,7460,1004
20230712,094000,23981260,7490,7490,7490,7460,1011
20230712,093900,16431760,7490,7490,7490,7490,200
20230712,093800,14933760,7500,7500,7500,7500,1
20230712,093700,14926260,7500,7500,7500,7500,4
20230712,093600,14896260,7500,7500,7500,7500,3
20230712,093500,14873760,7500,7500,7500,7500,1
20230712,093400,14866260,7500,7500,7500,7500,1
20230712,093300,14858760,7500,7500,7500,7500,1
20230712,093200,14851260,7500,7500,7500,7500,1
20230712,093100,14843760,7500,7500,7500,7500,0
20230712,093000,14843760,7500,7500,7500,7500,1
20230712,092900,14836260,7470,7470,7470,7470,15
20230712,092800,14724210,7500,7500,7500,7500,1
20230712,092700,14716710,7470,7490,7490,7470,40
20230712,092600,14417710,7490,7490,7490,7490,62
20230712,092500,13953330,7490,7490,7490,7490,2
20230712,092400,13938350,7500,7510,7510,7500,24
20230712,092300,13758230,7510,7500,7510,7500,57
20230712,092200,13330630,7500,7500,7500,7500,3
20230712,092100,13308130,7490,7490,7490,7490,2
20230712,092000,13293150,7490,7490,7490,7490,69
20230712,091900,12776340,7490,7490,7490,7490,6
20230712,091800,12731400,7490,7490,7490,7490,83
20230712,091700,12109730,7490,7490,7490,7490,1
20230712,091600,12102240,7500,7500,7500,7500,0
20230712,091500,12102240,7500,7500,7500,7500,1
20230712,091400,12094740,7490,7490,7490,7490,3
20230712,091300,12072270,7500,7500,7500,7500,0
20230712,091200,12072270,7500,7490,7500,7490,9
20230712,091100,12004850,7500,7500,7500,7500,0
20230712,091000,12004850,7500,7500,7500,7500,101
20230712,090900,11247350,7510,7510,7510,7510,1
20230712,090800,11239840,7450,7480,7480,7450,65
20230712,090700,10754960,7510,7500,7510,7500,3
20230712,090600,10732440,7500,7500,7500,7500,1
20230712,090500,10724940,7500,7500,7500,7500,202
20230712,090400,9209940,7510,7510,7510,7510,1
20230712,090300,9202430,7520,7520,7520,7520,6
20230712,090200,9157310,7530,7520,7530,7520,135
20230712,090100,8142090,7530,7500,7530,7500,1000
20230712,090000,615000,7500,7500,7500,7500,82