KissMeData/367000/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,205500,143009590,10300,10300,10300,10300,313
20230712,205400,143009590,10300,10300,10300,10300,0
20230712,205300,143009590,10300,10300,10300,10300,0
20230712,205200,143009590,10300,10300,10300,10300,0
20230712,205100,143009590,10300,10300,10300,10300,0
20230712,205000,143009590,10300,10300,10300,10300,0
20230712,204900,143009590,10300,10300,10300,10300,0
20230712,204800,143009590,10300,10300,10300,10300,0
20230712,204700,143009590,10300,10300,10300,10300,0
20230712,204600,143009590,10300,10300,10300,10300,0
20230712,204500,143009590,10300,10300,10300,10300,0
20230712,204400,143009590,10300,10300,10300,10300,0
20230712,204300,143009590,10300,10300,10300,10300,0
20230712,204200,143009590,10300,10300,10300,10300,0
20230712,204100,143009590,10300,10300,10300,10300,0
20230712,204000,143009590,10300,10300,10300,10300,0
20230712,203900,143009590,10300,10300,10300,10300,0
20230712,203800,143009590,10300,10300,10300,10300,0
20230712,203700,143009590,10300,10300,10300,10300,0
20230712,203600,143009590,10300,10300,10300,10300,0
20230712,203500,143009590,10300,10300,10300,10300,0
20230712,203400,143009590,10300,10300,10300,10300,0
20230712,203300,143009590,10300,10300,10300,10300,0
20230712,203200,143009590,10300,10300,10300,10300,0
20230712,203100,143009590,10300,10300,10300,10300,0
20230712,203000,143009590,10300,10300,10300,10300,0
20230712,202900,143009590,10300,10300,10300,10300,0
20230712,202800,143009590,10300,10300,10300,10300,0
20230712,202700,143009590,10300,10300,10300,10300,0
20230712,202600,143009590,10300,10300,10300,10300,0
20230712,202500,143009590,10300,10300,10300,10300,313
20230712,202400,143009590,10300,10300,10300,10300,0
20230712,202300,143009590,10300,10300,10300,10300,0
20230712,202200,143009590,10300,10300,10300,10300,0
20230712,202100,143009590,10300,10300,10300,10300,0
20230712,202000,143009590,10300,10300,10300,10300,0
20230712,201900,143009590,10300,10300,10300,10300,0
20230712,201800,143009590,10300,10300,10300,10300,0
20230712,201700,143009590,10300,10300,10300,10300,0
20230712,201600,143009590,10300,10300,10300,10300,0
20230712,201500,143009590,10300,10300,10300,10300,0
20230712,201400,143009590,10300,10300,10300,10300,0
20230712,201300,143009590,10300,10300,10300,10300,0
20230712,201200,143009590,10300,10300,10300,10300,0
20230712,201100,143009590,10300,10300,10300,10300,0
20230712,201000,143009590,10300,10300,10300,10300,0
20230712,200900,143009590,10300,10300,10300,10300,0
20230712,200800,143009590,10300,10300,10300,10300,0
20230712,200700,143009590,10300,10300,10300,10300,0
20230712,200600,143009590,10300,10300,10300,10300,0
20230712,200500,143009590,10300,10300,10300,10300,0
20230712,200400,143009590,10300,10300,10300,10300,0
20230712,200300,143009590,10300,10300,10300,10300,0
20230712,200200,143009590,10300,10300,10300,10300,0
20230712,200100,143009590,10300,10300,10300,10300,0
20230712,200000,143009590,10300,10300,10300,10300,0
20230712,195900,143009590,10300,10300,10300,10300,0
20230712,195800,143009590,10300,10300,10300,10300,0
20230712,195700,143009590,10300,10300,10300,10300,0
20230712,195600,143009590,10300,10300,10300,10300,0
20230712,195500,143009590,10300,10300,10300,10300,313
20230712,195400,143009590,10300,10300,10300,10300,0
20230712,195300,143009590,10300,10300,10300,10300,0
20230712,195200,143009590,10300,10300,10300,10300,0
20230712,195100,143009590,10300,10300,10300,10300,0
20230712,195000,143009590,10300,10300,10300,10300,0
20230712,194900,143009590,10300,10300,10300,10300,0
20230712,194800,143009590,10300,10300,10300,10300,0
20230712,194700,143009590,10300,10300,10300,10300,0
20230712,194600,143009590,10300,10300,10300,10300,0
20230712,194500,143009590,10300,10300,10300,10300,0
20230712,194400,143009590,10300,10300,10300,10300,0
20230712,194300,143009590,10300,10300,10300,10300,0
20230712,194200,143009590,10300,10300,10300,10300,0
20230712,194100,143009590,10300,10300,10300,10300,0
20230712,194000,143009590,10300,10300,10300,10300,0
20230712,193900,143009590,10300,10300,10300,10300,0
20230712,193800,143009590,10300,10300,10300,10300,0
20230712,193700,143009590,10300,10300,10300,10300,0
20230712,193600,143009590,10300,10300,10300,10300,0
20230712,193500,143009590,10300,10300,10300,10300,0
20230712,193400,143009590,10300,10300,10300,10300,0
20230712,193300,143009590,10300,10300,10300,10300,0
20230712,193200,143009590,10300,10300,10300,10300,0
20230712,193100,143009590,10300,10300,10300,10300,0
20230712,193000,143009590,10300,10300,10300,10300,0
20230712,192900,143009590,10300,10300,10300,10300,0
20230712,192800,143009590,10300,10300,10300,10300,0
20230712,192700,143009590,10300,10300,10300,10300,0
20230712,192600,143009590,10300,10300,10300,10300,0
20230712,192500,143009590,10300,10300,10300,10300,313
20230712,192400,143009590,10300,10300,10300,10300,0
20230712,192300,143009590,10300,10300,10300,10300,0
20230712,192200,143009590,10300,10300,10300,10300,0
20230712,192100,143009590,10300,10300,10300,10300,0
20230712,192000,143009590,10300,10300,10300,10300,0
20230712,191900,143009590,10300,10300,10300,10300,0
20230712,191800,143009590,10300,10300,10300,10300,0
20230712,191700,143009590,10300,10300,10300,10300,0
20230712,191600,143009590,10300,10300,10300,10300,0
20230712,191500,143009590,10300,10300,10300,10300,0
20230712,191400,143009590,10300,10300,10300,10300,0
20230712,191300,143009590,10300,10300,10300,10300,0
20230712,191200,143009590,10300,10300,10300,10300,0
20230712,191100,143009590,10300,10300,10300,10300,0
20230712,191000,143009590,10300,10300,10300,10300,0
20230712,190900,143009590,10300,10300,10300,10300,0
20230712,190800,143009590,10300,10300,10300,10300,0
20230712,190700,143009590,10300,10300,10300,10300,0
20230712,190600,143009590,10300,10300,10300,10300,0
20230712,190500,143009590,10300,10300,10300,10300,0
20230712,190400,143009590,10300,10300,10300,10300,0
20230712,190300,143009590,10300,10300,10300,10300,0
20230712,190200,143009590,10300,10300,10300,10300,0
20230712,190100,143009590,10300,10300,10300,10300,0
20230712,190000,143009590,10300,10300,10300,10300,0
20230712,185900,143009590,10300,10300,10300,10300,0
20230712,185800,143009590,10300,10300,10300,10300,0
20230712,185700,143009590,10300,10300,10300,10300,0
20230712,185600,143009590,10300,10300,10300,10300,0
20230712,185500,143009590,10300,10300,10300,10300,313
20230712,185400,143009590,10300,10300,10300,10300,0
20230712,185300,143009590,10300,10300,10300,10300,0
20230712,185200,143009590,10300,10300,10300,10300,0
20230712,185100,143009590,10300,10300,10300,10300,0
20230712,185000,143009590,10300,10300,10300,10300,0
20230712,184900,143009590,10300,10300,10300,10300,0
20230712,184800,143009590,10300,10300,10300,10300,0
20230712,184700,143009590,10300,10300,10300,10300,0
20230712,184600,143009590,10300,10300,10300,10300,0
20230712,184500,143009590,10300,10300,10300,10300,0
20230712,184400,143009590,10300,10300,10300,10300,0
20230712,184300,143009590,10300,10300,10300,10300,0
20230712,184200,143009590,10300,10300,10300,10300,0
20230712,184100,143009590,10300,10300,10300,10300,0
20230712,184000,143009590,10300,10300,10300,10300,0
20230712,183900,143009590,10300,10300,10300,10300,0
20230712,183800,143009590,10300,10300,10300,10300,0
20230712,183700,143009590,10300,10300,10300,10300,0
20230712,183600,143009590,10300,10300,10300,10300,0
20230712,183500,143009590,10300,10300,10300,10300,0
20230712,183400,143009590,10300,10300,10300,10300,0
20230712,183300,143009590,10300,10300,10300,10300,0
20230712,183200,143009590,10300,10300,10300,10300,0
20230712,183100,143009590,10300,10300,10300,10300,0
20230712,183000,143009590,10300,10300,10300,10300,0
20230712,182900,143009590,10300,10300,10300,10300,0
20230712,182800,143009590,10300,10300,10300,10300,0
20230712,182700,143009590,10300,10300,10300,10300,0
20230712,182600,143009590,10300,10300,10300,10300,0
20230712,182500,143009590,10300,10300,10300,10300,313
20230712,182400,143009590,10300,10300,10300,10300,0
20230712,182300,143009590,10300,10300,10300,10300,0
20230712,182200,143009590,10300,10300,10300,10300,0
20230712,182100,143009590,10300,10300,10300,10300,0
20230712,182000,143009590,10300,10300,10300,10300,0
20230712,181900,143009590,10300,10300,10300,10300,0
20230712,181800,143009590,10300,10300,10300,10300,0
20230712,181700,143009590,10300,10300,10300,10300,0
20230712,181600,143009590,10300,10300,10300,10300,0
20230712,181500,143009590,10300,10300,10300,10300,0
20230712,181400,143009590,10300,10300,10300,10300,0
20230712,181300,143009590,10300,10300,10300,10300,0
20230712,181200,143009590,10300,10300,10300,10300,0
20230712,181100,143009590,10300,10300,10300,10300,0
20230712,181000,143009590,10300,10300,10300,10300,0
20230712,180900,143009590,10300,10300,10300,10300,0
20230712,180800,143009590,10300,10300,10300,10300,0
20230712,180700,143009590,10300,10300,10300,10300,0
20230712,180600,143009590,10300,10300,10300,10300,0
20230712,180500,143009590,10300,10300,10300,10300,0
20230712,180400,143009590,10300,10300,10300,10300,0
20230712,180300,143009590,10300,10300,10300,10300,0
20230712,180200,143009590,10300,10300,10300,10300,0
20230712,180100,143009590,10300,10300,10300,10300,0
20230712,180000,143009590,10300,10300,10300,10300,0
20230712,175900,143009590,10300,10300,10300,10300,0
20230712,175800,143009590,10300,10300,10300,10300,0
20230712,175700,143009590,10300,10300,10300,10300,0
20230712,175600,143009590,10300,10300,10300,10300,0
20230712,175500,143009590,10300,10300,10300,10300,313
20230712,175400,143009590,10300,10300,10300,10300,0
20230712,175300,143009590,10300,10300,10300,10300,0
20230712,175200,143009590,10300,10300,10300,10300,0
20230712,175100,143009590,10300,10300,10300,10300,0
20230712,175000,143009590,10300,10300,10300,10300,0
20230712,174900,143009590,10300,10300,10300,10300,0
20230712,174800,143009590,10300,10300,10300,10300,0
20230712,174700,143009590,10300,10300,10300,10300,0
20230712,174600,143009590,10300,10300,10300,10300,0
20230712,174500,143009590,10300,10300,10300,10300,0
20230712,174400,143009590,10300,10300,10300,10300,0
20230712,174300,143009590,10300,10300,10300,10300,0
20230712,174200,143009590,10300,10300,10300,10300,0
20230712,174100,143009590,10300,10300,10300,10300,0
20230712,174000,143009590,10300,10300,10300,10300,0
20230712,173900,143009590,10300,10300,10300,10300,0
20230712,173800,143009590,10300,10300,10300,10300,0
20230712,173700,143009590,10300,10300,10300,10300,0
20230712,173600,143009590,10300,10300,10300,10300,0
20230712,173500,143009590,10300,10300,10300,10300,0
20230712,173400,143009590,10300,10300,10300,10300,0
20230712,173300,143009590,10300,10300,10300,10300,0
20230712,173200,143009590,10300,10300,10300,10300,0
20230712,173100,143009590,10300,10300,10300,10300,0
20230712,173000,143009590,10300,10300,10300,10300,0
20230712,172900,143009590,10300,10300,10300,10300,0
20230712,172800,143009590,10300,10300,10300,10300,0
20230712,172700,143009590,10300,10300,10300,10300,0
20230712,172600,143009590,10300,10300,10300,10300,0
20230712,172500,143009590,10300,10300,10300,10300,313
20230712,172400,143009590,10300,10300,10300,10300,0
20230712,172300,143009590,10300,10300,10300,10300,0
20230712,172200,143009590,10300,10300,10300,10300,0
20230712,172100,143009590,10300,10300,10300,10300,0
20230712,172000,143009590,10300,10300,10300,10300,0
20230712,171900,143009590,10300,10300,10300,10300,0
20230712,171800,143009590,10300,10300,10300,10300,0
20230712,171700,143009590,10300,10300,10300,10300,0
20230712,171600,143009590,10300,10300,10300,10300,0
20230712,171500,143009590,10300,10300,10300,10300,0
20230712,171400,143009590,10300,10300,10300,10300,0
20230712,171300,143009590,10300,10300,10300,10300,0
20230712,171200,143009590,10300,10300,10300,10300,0
20230712,171100,143009590,10300,10300,10300,10300,0
20230712,171000,143009590,10300,10300,10300,10300,0
20230712,170900,143009590,10300,10300,10300,10300,0
20230712,170800,143009590,10300,10300,10300,10300,0
20230712,170700,143009590,10300,10300,10300,10300,0
20230712,170600,143009590,10300,10300,10300,10300,0
20230712,170500,143009590,10300,10300,10300,10300,0
20230712,170400,143009590,10300,10300,10300,10300,0
20230712,170300,143009590,10300,10300,10300,10300,0
20230712,170200,143009590,10300,10300,10300,10300,0
20230712,170100,143009590,10300,10300,10300,10300,0
20230712,170000,143009590,10300,10300,10300,10300,0
20230712,165900,143009590,10300,10300,10300,10300,0
20230712,165800,143009590,10300,10300,10300,10300,0
20230712,165700,143009590,10300,10300,10300,10300,0
20230712,165600,143009590,10300,10300,10300,10300,0
20230712,165500,143009590,10300,10300,10300,10300,313
20230712,165400,143009590,10300,10300,10300,10300,0
20230712,165300,143009590,10300,10300,10300,10300,0
20230712,165200,143009590,10300,10300,10300,10300,0
20230712,165100,143009590,10300,10300,10300,10300,0
20230712,165000,143009590,10300,10300,10300,10300,0
20230712,164900,143009590,10300,10300,10300,10300,0
20230712,164800,143009590,10300,10300,10300,10300,0
20230712,164700,143009590,10300,10300,10300,10300,0
20230712,164600,143009590,10300,10300,10300,10300,0
20230712,164500,143009590,10300,10300,10300,10300,0
20230712,164400,143009590,10300,10300,10300,10300,0
20230712,164300,143009590,10300,10300,10300,10300,0
20230712,164200,143009590,10300,10300,10300,10300,0
20230712,164100,143009590,10300,10300,10300,10300,0
20230712,164000,143009590,10300,10300,10300,10300,0
20230712,163900,143009590,10300,10300,10300,10300,0
20230712,163800,143009590,10300,10300,10300,10300,0
20230712,163700,143009590,10300,10300,10300,10300,0
20230712,163600,143009590,10300,10300,10300,10300,0
20230712,163500,143009590,10300,10300,10300,10300,0
20230712,163400,143009590,10300,10300,10300,10300,0
20230712,163300,143009590,10300,10300,10300,10300,0
20230712,163200,143009590,10300,10300,10300,10300,0
20230712,163100,143009590,10300,10300,10300,10300,0
20230712,163000,143009590,10300,10300,10300,10300,0
20230712,162900,143009590,10300,10300,10300,10300,0
20230712,162800,143009590,10300,10300,10300,10300,0
20230712,162700,143009590,10300,10300,10300,10300,0
20230712,162600,143009590,10300,10300,10300,10300,0
20230712,162500,143009590,10300,10300,10300,10300,313
20230712,162400,143009590,10300,10300,10300,10300,0
20230712,162300,143009590,10300,10300,10300,10300,0
20230712,162200,143009590,10300,10300,10300,10300,0
20230712,162100,143009590,10300,10300,10300,10300,0
20230712,162000,143009590,10300,10300,10300,10300,0
20230712,161900,143009590,10300,10300,10300,10300,0
20230712,161800,143009590,10300,10300,10300,10300,0
20230712,161700,143009590,10300,10300,10300,10300,0
20230712,161600,143009590,10300,10300,10300,10300,0
20230712,161500,143009590,10300,10300,10300,10300,0
20230712,161400,143009590,10300,10300,10300,10300,0
20230712,161300,143009590,10300,10300,10300,10300,0
20230712,161200,143009590,10300,10300,10300,10300,0
20230712,161100,143009590,10300,10300,10300,10300,0
20230712,161000,143009590,10300,10300,10300,10300,0
20230712,160900,143009590,10300,10300,10300,10300,0
20230712,160800,143009590,10300,10300,10300,10300,0
20230712,160700,143009590,10300,10300,10300,10300,0
20230712,160600,143009590,10300,10300,10300,10300,0
20230712,160500,143009590,10300,10300,10300,10300,0
20230712,160400,143009590,10300,10300,10300,10300,0
20230712,160300,143009590,10300,10300,10300,10300,0
20230712,160200,143009590,10300,10300,10300,10300,0
20230712,160100,143009590,10300,10300,10300,10300,0
20230712,160000,143009590,10300,10300,10300,10300,0
20230712,155900,143009590,10300,10300,10300,10300,0
20230712,155800,143009590,10300,10300,10300,10300,0
20230712,155700,143009590,10300,10300,10300,10300,0
20230712,155600,143009590,10300,10300,10300,10300,0
20230712,155500,143009590,10300,10300,10300,10300,313
20230712,155400,143009590,10300,10300,10300,10300,0
20230712,155300,143009590,10300,10300,10300,10300,0
20230712,155200,143009590,10300,10300,10300,10300,0
20230712,155100,143009590,10300,10300,10300,10300,0
20230712,155000,143009590,10300,10300,10300,10300,0
20230712,154900,143009590,10300,10300,10300,10300,0
20230712,154800,143009590,10300,10300,10300,10300,0
20230712,154700,143009590,10300,10300,10300,10300,0
20230712,154600,143009590,10300,10300,10300,10300,0
20230712,154500,143009590,10300,10300,10300,10300,0
20230712,154400,143009590,10300,10300,10300,10300,0
20230712,154300,143009590,10300,10300,10300,10300,0
20230712,154200,143009590,10300,10300,10300,10300,0
20230712,154100,143009590,10300,10300,10300,10300,0
20230712,154000,143009590,10300,10300,10300,10300,0
20230712,153900,143009590,10300,10300,10300,10300,0
20230712,153800,143009590,10300,10300,10300,10300,0
20230712,153700,143009590,10300,10300,10300,10300,0
20230712,153600,143009590,10300,10300,10300,10300,0
20230712,153500,143009590,10300,10300,10300,10300,0
20230712,153400,143009590,10300,10300,10300,10300,0
20230712,153300,143009590,10300,10300,10300,10300,0
20230712,153200,143009590,10300,10300,10300,10300,0
20230712,153100,143009590,10300,10300,10300,10300,0
20230712,153000,143009590,10300,10300,10300,10300,313
20230712,152900,139785690,10300,10300,10300,10300,0
20230712,152800,139785690,10300,10300,10300,10300,0
20230712,152700,139785690,10300,10300,10300,10300,0
20230712,152600,139785690,10300,10300,10300,10300,0
20230712,152500,139785690,10300,10300,10300,10300,0
20230712,152400,139785690,10300,10300,10300,10300,0
20230712,152300,139785690,10300,10300,10300,10300,0
20230712,152200,139785690,10300,10300,10300,10300,0
20230712,152100,139785690,10300,10300,10300,10300,0
20230712,152000,139785690,10300,10300,10300,10300,0
20230712,151900,139785690,10300,10300,10300,10300,0
20230712,151800,139785690,10300,10300,10300,10300,0
20230712,151700,139785690,10300,10300,10300,10300,0
20230712,151600,139785690,10300,10300,10300,10300,8
20230712,151500,139703290,10250,10250,10250,10250,35
20230712,151400,139344540,10230,10230,10230,10230,374
20230712,151300,135518520,10230,10240,10240,10220,648
20230712,151200,128889180,10290,10290,10290,10290,0
20230712,151100,128889180,10290,10290,10290,10290,0
20230712,151000,128889180,10290,10290,10290,10290,0
20230712,150900,128889180,10290,10290,10290,10290,152
20230712,150800,127325100,10290,10290,10290,10290,61
20230712,150700,126697410,10290,10290,10290,10290,1
20230712,150600,126687120,10260,10280,10280,10260,21
20230712,150500,126471360,10250,10250,10250,10250,10
20230712,150400,126368860,10290,10290,10290,10290,2
20230712,150300,126348280,10290,10290,10290,10290,0
20230712,150200,126348280,10290,10290,10290,10290,0
20230712,150100,126348280,10290,10230,10290,10230,46
20230712,150000,125877640,10230,10230,10230,10230,0
20230712,145900,125877640,10230,10230,10230,10230,0
20230712,145800,125877640,10230,10240,10240,10230,200
20230712,145700,123830380,10290,10290,10290,10290,0
20230712,145600,123830380,10290,10290,10290,10290,0
20230712,145500,123830380,10290,10290,10290,10290,0
20230712,145400,123830380,10290,10290,10290,10290,0
20230712,145300,123830380,10290,10290,10290,10290,0
20230712,145200,123830380,10290,10290,10290,10290,0
20230712,145100,123830380,10290,10290,10290,10290,1
20230712,145000,123820090,10250,10250,10250,10250,0
20230712,144900,123820090,10250,10250,10250,10250,323
20230712,144800,120509340,10250,10250,10250,10250,0
20230712,144700,120509340,10250,10250,10250,10250,0
20230712,144600,120509340,10250,10250,10250,10250,40
20230712,144500,120099340,10250,10250,10250,10250,0
20230712,144400,120099340,10250,10250,10250,10250,0
20230712,144300,120099340,10250,10250,10250,10250,0
20230712,144200,120099340,10250,10250,10250,10250,25
20230712,144100,119843090,10250,10250,10250,10250,93
20230712,144000,118889840,10250,10250,10250,10250,0
20230712,143900,118889840,10250,10250,10250,10250,0
20230712,143800,118889840,10250,10250,10250,10250,17
20230712,143700,118715590,10240,10240,10240,10240,0
20230712,143600,118715590,10240,10280,10280,10240,45
20230712,143500,118254350,10290,10300,10300,10290,10
20230712,143400,118151420,10240,10240,10240,10240,0
20230712,143300,118151420,10240,10240,10240,10240,0
20230712,143200,118151420,10240,10240,10240,10240,1
20230712,143100,118141180,10230,10230,10230,10230,1
20230712,143000,118130950,10230,10230,10230,10230,0
20230712,142900,118130950,10230,10230,10230,10230,0
20230712,142800,118130950,10230,10230,10230,10230,65
20230712,142700,117466000,10230,10230,10230,10230,0
20230712,142600,117466000,10230,10270,10270,10230,720
20230712,142500,110089970,10300,10310,10310,10300,20
20230712,142400,109883870,10320,10340,10340,10320,30
20230712,142300,109573970,10340,10340,10340,10340,1
20230712,142200,109563630,10340,10340,10340,10340,0
20230712,142100,109563630,10340,10340,10340,10340,0
20230712,142000,109563630,10340,10340,10340,10340,0
20230712,141900,109563630,10340,10340,10340,10340,0
20230712,141800,109563630,10340,10340,10340,10340,0
20230712,141700,109563630,10340,10340,10340,10340,0
20230712,141600,109563630,10340,10340,10340,10340,0
20230712,141500,109563630,10340,10340,10340,10340,0
20230712,141400,109563630,10340,10340,10340,10340,1
20230712,141300,109553290,10340,10340,10340,10340,1
20230712,141200,109542950,10250,10250,10250,10250,0
20230712,141100,109542950,10250,10250,10250,10250,0
20230712,141000,109542950,10250,10250,10250,10250,0
20230712,140900,109542950,10250,10250,10250,10250,0
20230712,140800,109542950,10250,10250,10250,10250,0
20230712,140700,109542950,10250,10300,10300,10250,126
20230712,140600,108249420,10350,10340,10350,10340,100
20230712,140500,107214600,10300,10300,10300,10300,0
20230712,140400,107214600,10300,10300,10300,10300,10
20230712,140300,107111600,10320,10320,10320,10320,0
20230712,140200,107111600,10320,10320,10320,10320,11
20230712,140100,106998080,10330,10330,10330,10330,21
20230712,140000,106781150,10350,10350,10350,10350,5
20230712,135900,106729400,10340,10340,10340,10340,7
20230712,135800,106657020,10340,10330,10340,10330,6
20230712,135700,106595000,10340,10340,10340,10330,20
20230712,135600,106388220,10340,10340,10340,10340,5
20230712,135500,106336520,10340,10340,10340,10340,5
20230712,135400,106284820,10330,10340,10340,10330,7
20230712,135300,106212460,10340,10330,10340,10330,7
20230712,135200,106140100,10350,10350,10350,10350,0
20230712,135100,106140100,10350,10330,10350,10330,85
20230712,135000,105261950,10350,10350,10350,10350,5
20230712,134900,105210200,10350,10350,10350,10350,5
20230712,134800,105158450,10350,10350,10350,10350,5
20230712,134700,105106700,10340,10340,10350,10340,55
20230712,134600,104537950,10340,10340,10340,10340,5
20230712,134500,104486250,10340,10340,10340,10340,14
20230712,134400,104341490,10340,10340,10340,10340,0
20230712,134300,104341490,10340,10340,10340,10340,5
20230712,134200,104289790,10340,10340,10340,10340,5
20230712,134100,104238090,10340,10340,10340,10340,5
20230712,134000,104186390,10340,10330,10340,10330,6
20230712,133900,104124360,10330,10330,10330,10330,4
20230712,133800,104083040,10330,10330,10330,10330,5
20230712,133700,104031390,10330,10330,10330,10330,0
20230712,133600,104031390,10330,10320,10330,10320,331
20230712,133500,100615420,10320,10310,10320,10310,62
20230712,133400,99976190,10310,10310,10310,10310,5
20230712,133300,99924640,10310,10310,10310,10310,5
20230712,133200,99873090,10310,10310,10310,10310,5
20230712,133100,99821540,10300,10300,10300,10300,35
20230712,133000,99461040,10300,10300,10300,10300,5
20230712,132900,99409540,10300,10300,10300,10300,0
20230712,132800,99409540,10300,10300,10300,10300,5
20230712,132700,99358040,10300,10300,10300,10300,5
20230712,132600,99306540,10300,10300,10300,10300,5
20230712,132500,99255040,10300,10300,10300,10300,5
20230712,132400,99203540,10300,10300,10300,10300,5
20230712,132300,99152040,10300,10300,10300,10300,5
20230712,132200,99100540,10300,10300,10300,10300,0
20230712,132100,99100540,10300,10300,10300,10300,5
20230712,132000,99049040,10300,10300,10300,10300,5
20230712,131900,98997540,10300,10300,10300,10300,5
20230712,131800,98946040,10300,10300,10300,10300,6
20230712,131700,98884240,10300,10300,10300,10300,5
20230712,131600,98832740,10300,10300,10300,10300,4
20230712,131500,98791540,10310,10310,10310,10310,5
20230712,131400,98739990,10310,10310,10310,10310,0
20230712,131300,98739990,10310,10310,10310,10310,5
20230712,131200,98688440,10240,10300,10310,10240,256
20230712,131100,96057350,10300,10300,10300,10300,5
20230712,131000,96005850,10300,10300,10300,10300,5
20230712,130900,95954350,10300,10300,10300,10300,5
20230712,130800,95902850,10300,10300,10300,10300,5
20230712,130700,95851350,10300,10300,10300,10300,0
20230712,130600,95851350,10300,10300,10300,10300,5
20230712,130500,95799850,10300,10300,10300,10300,5
20230712,130400,95748350,10300,10230,10300,10230,127
20230712,130300,94448790,10300,10300,10300,10300,5
20230712,130200,94397290,10300,10300,10300,10300,5
20230712,130100,94345790,10300,10300,10300,10300,5
20230712,130000,94294290,10300,10300,10300,10300,5
20230712,125900,94242790,10300,10300,10300,10300,0
20230712,125800,94242790,10300,10300,10300,10300,5
20230712,125700,94191290,10290,10290,10290,10290,5
20230712,125600,94139840,10290,10290,10290,10290,5
20230712,125500,94088390,10290,10290,10290,10290,5
20230712,125400,94036940,10290,10290,10290,10290,5
20230712,125300,93985490,10290,10290,10290,10290,5
20230712,125200,93934040,10290,10290,10290,10290,0
20230712,125100,93934040,10290,10290,10290,10290,5
20230712,125000,93882590,10290,10280,10290,10280,9
20230712,124900,93790010,10280,10280,10280,10280,5
20230712,124800,93738610,10280,10230,10280,10230,6
20230712,124700,93676980,10290,10290,10290,10290,4
20230712,124600,93635820,10290,10290,10290,10290,5
20230712,124500,93584370,10280,10280,10280,10280,25
20230712,124400,93327370,10280,10290,10290,10280,104
20230712,124300,92257460,10290,10290,10290,10290,5
20230712,124200,92206010,10290,10290,10290,10290,5
20230712,124100,92154560,10290,10290,10290,10290,5
20230712,124000,92103110,10290,10290,10290,10290,5
20230712,123900,92051660,10290,10290,10290,10290,5
20230712,123800,92000210,10290,10290,10290,10290,5
20230712,123700,91948760,10290,10290,10290,10290,0
20230712,123600,91948760,10290,10290,10290,10290,5
20230712,123500,91897310,10290,10290,10290,10290,5
20230712,123400,91845860,10290,10290,10290,10290,5
20230712,123300,91794410,10290,10290,10290,10290,5
20230712,123200,91742960,10290,10290,10290,10290,7
20230712,123100,91670930,10290,10290,10290,10290,5
20230712,123000,91619480,10290,10290,10290,10290,5
20230712,122900,91568030,10290,10290,10290,10290,0
20230712,122800,91568030,10290,10290,10290,10290,55
20230712,122700,91002080,10290,10290,10290,10290,5
20230712,122600,90950630,10290,10280,10290,10280,305
20230712,122500,87812340,10280,10280,10280,10280,105
20230712,122400,86732940,10280,10280,10280,10280,15
20230712,122300,86578740,10280,10280,10280,10280,5
20230712,122200,86527340,10280,10280,10280,10280,5
20230712,122100,86475940,10280,10280,10280,10280,0
20230712,122000,86475940,10280,10280,10280,10280,5
20230712,121900,86424540,10280,10280,10280,10280,5
20230712,121800,86373140,10280,10280,10280,10280,104
20230712,121700,85304020,10280,10280,10280,10280,5
20230712,121600,85252620,10280,10280,10280,10280,5
20230712,121500,85201220,10280,10280,10280,10280,8
20230712,121400,85118980,10280,10280,10280,10280,0
20230712,121300,85118980,10280,10280,10280,10280,5
20230712,121200,85067580,10230,10230,10230,10230,12
20230712,121100,84944820,10230,10230,10230,10230,5
20230712,121000,84893670,10230,10230,10230,10230,5
20230712,120900,84842520,10230,10230,10230,10230,5
20230712,120800,84791370,10230,10230,10230,10230,5
20230712,120700,84740220,10230,10230,10230,10230,6
20230712,120600,84678840,10230,10230,10230,10230,0
20230712,120500,84678840,10230,10230,10230,10230,5
20230712,120400,84627690,10230,10230,10230,10230,8
20230712,120300,84545850,10230,10230,10230,10230,0
20230712,120200,84545850,10230,10230,10230,10230,4
20230712,120100,84504930,10230,10230,10230,10230,0
20230712,120000,84504930,10230,10230,10230,10230,0
20230712,115900,84504930,10230,10230,10230,10230,10
20230712,115800,84402630,10230,10230,10230,10230,0
20230712,115700,84402630,10230,10230,10230,10230,9
20230712,115600,84310560,10220,10220,10220,10220,0
20230712,115500,84310560,10220,10220,10220,10220,0
20230712,115400,84310560,10220,10230,10230,10220,339
20230712,115300,80845890,10230,10230,10230,10220,206
20230712,115200,78740320,10300,10300,10300,10300,0
20230712,115100,78740320,10300,10300,10300,10300,9
20230712,115000,78647620,10300,10300,10300,10300,0
20230712,114900,78647620,10300,10300,10300,10300,0
20230712,114800,78647620,10300,10300,10300,10300,9
20230712,114700,78554920,10290,10290,10290,10290,0
20230712,114600,78554920,10290,10290,10290,10290,0
20230712,114500,78554920,10290,10300,10300,10290,10
20230712,114400,78452010,10280,10290,10290,10280,61
20230712,114300,77824340,10290,10290,10290,10290,0
20230712,114200,77824340,10290,10290,10290,10290,9
20230712,114100,77731730,10300,10300,10300,10300,0
20230712,114000,77731730,10300,10300,10300,10300,0
20230712,113900,77731730,10300,10260,10300,10260,13
20230712,113800,77597990,10270,10270,10270,10270,94
20230712,113700,76632610,10270,10270,10270,10270,63
20230712,113600,75985600,10200,10270,10270,10200,10
20230712,113500,75882970,10260,10260,10260,10260,1
20230712,113400,75872710,10260,10260,10260,10260,0
20230712,113300,75872710,10260,10260,10260,10260,10
20230712,113200,75770110,10260,10260,10260,10260,0
20230712,113100,75770110,10260,10250,10260,10250,2
20230712,113000,75749600,10260,10260,10260,10260,9
20230712,112900,75657260,10270,10270,10270,10270,0
20230712,112800,75657260,10270,10250,10270,10240,9
20230712,112700,75565040,10240,10240,10240,10240,5
20230712,112600,75513840,10240,10240,10240,10240,0
20230712,112500,75513840,10240,10240,10240,10240,1
20230712,112400,75503600,10240,10200,10240,10200,13
20230712,112300,75370640,10200,10230,10230,10200,411
20230712,112200,71171960,10240,10240,10240,10240,8
20230712,112100,71090040,10240,10240,10240,10240,1
20230712,112000,71079800,10220,10220,10220,10220,2
20230712,111900,71059360,10220,10220,10220,10220,1
20230712,111800,71049140,10270,10260,10270,10230,23
20230712,111700,70813190,10270,10270,10270,10270,10
20230712,111600,70710490,10270,10270,10270,10270,10
20230712,111500,70607790,10270,10270,10270,10270,9
20230712,111400,70515360,10270,10270,10270,10270,0
20230712,111300,70515360,10270,10270,10270,10270,20
20230712,111200,70309960,10270,10230,10270,10230,26
20230712,111100,70043620,10230,10270,10270,10230,447
20230712,111000,65459980,10290,10340,10340,10290,29
20230712,110900,65161120,10340,10340,10340,10340,0
20230712,110800,65161120,10340,10340,10340,10340,0
20230712,110700,65161120,10340,10340,10340,10340,9
20230712,110600,65068060,10340,10340,10340,10340,0
20230712,110500,65068060,10340,10340,10340,10340,0
20230712,110400,65068060,10340,10340,10340,10340,9
20230712,110300,64975000,10340,10340,10340,10340,0
20230712,110200,64975000,10340,10340,10340,10340,0
20230712,110100,64975000,10340,10340,10340,10340,9
20230712,110000,64881940,10340,10340,10340,10340,0
20230712,105900,64881940,10340,10340,10340,10340,0
20230712,105800,64881940,10340,10300,10340,10260,54
20230712,105700,64326420,10320,10320,10320,10320,34
20230712,105600,63975540,10350,10350,10350,10350,0
20230712,105500,63975540,10350,10350,10350,10350,10
20230712,105400,63872040,10350,10350,10350,10350,0
20230712,105300,63872040,10350,10350,10350,10350,0
20230712,105200,63872040,10350,10350,10350,10350,9
20230712,105100,63778890,10350,10350,10350,10350,0
20230712,105000,63778890,10350,10350,10350,10350,5
20230712,104900,63727140,10350,10350,10350,10350,10
20230712,104800,63623640,10350,10350,10350,10350,0
20230712,104700,63623640,10350,10350,10350,10350,0
20230712,104600,63623640,10350,10350,10350,10350,9
20230712,104500,63530490,10350,10350,10350,10350,0
20230712,104400,63530490,10350,10350,10350,10350,0
20230712,104300,63530490,10350,10320,10350,10320,109
20230712,104200,62405340,10320,10320,10320,10320,98
20230712,104100,61393980,10320,10320,10320,10320,0
20230712,104000,61393980,10320,10320,10320,10320,9
20230712,103900,61301100,10320,10320,10320,10320,0
20230712,103800,61301100,10320,10320,10320,10320,0
20230712,103700,61301100,10320,10320,10320,10320,9
20230712,103600,61208220,10300,10300,10300,10300,20
20230712,103500,61002220,10300,10300,10300,10300,51
20230712,103400,60476920,10300,10300,10300,10300,12
20230712,103300,60353320,10300,10300,10300,10300,0
20230712,103200,60353320,10300,10300,10300,10300,10
20230712,103100,60250320,10300,10300,10300,10300,9
20230712,103000,60157620,10260,10260,10260,10260,0
20230712,102900,60157620,10260,10260,10260,10260,5
20230712,102800,60106320,10310,10260,10310,10260,345
20230712,102700,56566170,10310,10310,10310,10310,0
20230712,102600,56566170,10310,10310,10310,10310,0
20230712,102500,56566170,10310,10310,10310,10310,9
20230712,102400,56473380,10310,10300,10310,10300,26
20230712,102300,56205330,10280,10280,10280,10280,10
20230712,102200,56102530,10270,10320,10320,10270,640
20230712,102100,49525290,10320,10320,10320,10320,6
20230712,102000,49463370,10320,10320,10320,10320,9
20230712,101900,49370490,10320,10320,10320,10320,0
20230712,101800,49370490,10320,10320,10320,10320,0
20230712,101700,49370490,10320,10320,10320,10320,9
20230712,101600,49277610,10320,10320,10320,10320,0
20230712,101500,49277610,10320,10320,10320,10320,0
20230712,101400,49277610,10320,10320,10320,10320,9
20230712,101300,49184730,10320,10320,10320,10320,48
20230712,101200,48689370,10320,10320,10320,10320,0
20230712,101100,48689370,10320,10320,10320,10320,109
20230712,101000,47564490,10300,10300,10300,10300,100
20230712,100900,46534490,10320,10320,10320,10320,0
20230712,100800,46534490,10320,10320,10320,10320,9
20230712,100700,46441610,10320,10320,10320,10320,0
20230712,100600,46441610,10320,10320,10320,10320,0
20230712,100500,46441610,10320,10320,10320,10320,11
20230712,100400,46328090,10300,10300,10300,10300,15
20230712,100300,46173590,10300,10300,10300,10300,383
20230712,100200,42228690,10300,10330,10330,10300,946
20230712,100100,32483850,10310,10330,10330,10310,365
20230712,100000,28718620,10330,10340,10340,10330,121
20230712,095900,27468510,10350,10350,10350,10350,13
20230712,095800,27333960,10350,10350,10350,10350,9
20230712,095700,27240810,10350,10350,10350,10350,18
20230712,095600,27054510,10350,10350,10350,10350,9
20230712,095500,26961360,10350,10350,10350,10350,2
20230712,095400,26940660,10350,10350,10350,10350,1
20230712,095300,26930310,10350,10370,10370,10350,40
20230712,095200,26516230,10380,10380,10380,10380,0
20230712,095100,26516230,10380,10380,10380,10380,0
20230712,095000,26516230,10380,10380,10380,10380,10
20230712,094900,26412430,10380,10380,10380,10380,0
20230712,094800,26412430,10380,10380,10380,10380,0
20230712,094700,26412430,10380,10380,10380,10380,12
20230712,094600,26287870,10380,10380,10380,10380,0
20230712,094500,26287870,10380,10380,10380,10380,1
20230712,094400,26277490,10370,10370,10370,10370,6
20230712,094300,26215270,10350,10350,10350,10350,68
20230712,094200,25511470,10350,10350,10350,10350,91
20230712,094100,24569620,10350,10350,10350,10350,9
20230712,094000,24476470,10350,10350,10350,10350,0
20230712,093900,24476470,10350,10350,10350,10350,5
20230712,093800,24424720,10350,10350,10350,10350,14
20230712,093700,24279820,10350,10350,10350,10350,10
20230712,093600,24176320,10350,10340,10350,10340,9
20230712,093500,24083250,10330,10330,10330,10330,5
20230712,093400,24031600,10320,10320,10320,10320,230
20230712,093300,21658000,10350,10350,10350,10350,9
20230712,093200,21564850,10350,10350,10350,10350,0
20230712,093100,21564850,10350,10350,10350,10350,2
20230712,093000,21544150,10320,10350,10350,10320,194
20230712,092900,19541800,10320,10330,10330,10320,39
20230712,092800,19139310,10350,10350,10350,10350,0
20230712,092700,19139310,10350,10350,10350,10350,9
20230712,092600,19046160,10350,10350,10350,10350,1
20230712,092500,19035810,10350,10350,10350,10350,0
20230712,092400,19035810,10350,10350,10350,10350,9
20230712,092300,18942660,10350,10350,10350,10350,0
20230712,092200,18942660,10350,10320,10350,10320,331
20230712,092100,15526710,10350,10350,10350,10350,9
20230712,092000,15433560,10320,10320,10320,10320,40
20230712,091900,15020760,10320,10330,10330,10320,360
20230712,091800,11305260,10330,10350,10350,10330,80
20230712,091700,10478610,10380,10380,10380,10380,0
20230712,091600,10478610,10380,10380,10380,10380,0
20230712,091500,10478610,10380,10340,10380,10340,3
20230712,091400,10447550,10380,10380,10380,10380,1
20230712,091300,10437170,10330,10330,10330,10330,1
20230712,091200,10426840,10330,10330,10330,10330,234
20230712,091100,8009620,10320,10340,10340,10320,333
20230712,091000,4570260,10340,10380,10380,10340,85
20230712,090900,3691180,10380,10380,10380,10380,1
20230712,090800,3680800,10380,10380,10380,10380,21
20230712,090700,3462820,10380,10400,10400,10380,34
20230712,090600,3109700,10400,10400,10400,10400,17
20230712,090500,2932900,10440,10460,10460,10440,43
20230712,090400,2483780,10460,10460,10460,10460,4
20230712,090300,2441940,10370,10370,10370,10370,1
20230712,090200,2431570,10370,10390,10390,10370,202
20230712,090100,332830,10400,10430,10430,10400,32
20230712,090000,0,10470,10470,10470,10470,0