KissMeData/448740/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,210700,102876780,9770,9770,9770,9770,2
20230712,210600,102876780,9770,9770,9770,9770,0
20230712,210500,102876780,9770,9770,9770,9770,0
20230712,210400,102876780,9770,9770,9770,9770,0
20230712,210300,102876780,9770,9770,9770,9770,0
20230712,210200,102876780,9770,9770,9770,9770,0
20230712,210100,102876780,9770,9770,9770,9770,0
20230712,210000,102876780,9770,9770,9770,9770,0
20230712,205900,102876780,9770,9770,9770,9770,0
20230712,205800,102876780,9770,9770,9770,9770,0
20230712,205700,102876780,9770,9770,9770,9770,0
20230712,205600,102876780,9770,9770,9770,9770,0
20230712,205500,102876780,9770,9770,9770,9770,0
20230712,205400,102876780,9770,9770,9770,9770,0
20230712,205300,102876780,9770,9770,9770,9770,0
20230712,205200,102876780,9770,9770,9770,9770,0
20230712,205100,102876780,9770,9770,9770,9770,0
20230712,205000,102876780,9770,9770,9770,9770,0
20230712,204900,102876780,9770,9770,9770,9770,0
20230712,204800,102876780,9770,9770,9770,9770,0
20230712,204700,102876780,9770,9770,9770,9770,0
20230712,204600,102876780,9770,9770,9770,9770,0
20230712,204500,102876780,9770,9770,9770,9770,0
20230712,204400,102876780,9770,9770,9770,9770,0
20230712,204300,102876780,9770,9770,9770,9770,0
20230712,204200,102876780,9770,9770,9770,9770,0
20230712,204100,102876780,9770,9770,9770,9770,0
20230712,204000,102876780,9770,9770,9770,9770,0
20230712,203900,102876780,9770,9770,9770,9770,0
20230712,203800,102876780,9770,9770,9770,9770,0
20230712,203700,102876780,9770,9770,9770,9770,2
20230712,203600,102876780,9770,9770,9770,9770,0
20230712,203500,102876780,9770,9770,9770,9770,0
20230712,203400,102876780,9770,9770,9770,9770,0
20230712,203300,102876780,9770,9770,9770,9770,0
20230712,203200,102876780,9770,9770,9770,9770,0
20230712,203100,102876780,9770,9770,9770,9770,0
20230712,203000,102876780,9770,9770,9770,9770,0
20230712,202900,102876780,9770,9770,9770,9770,0
20230712,202800,102876780,9770,9770,9770,9770,0
20230712,202700,102876780,9770,9770,9770,9770,0
20230712,202600,102876780,9770,9770,9770,9770,0
20230712,202500,102876780,9770,9770,9770,9770,0
20230712,202400,102876780,9770,9770,9770,9770,0
20230712,202300,102876780,9770,9770,9770,9770,0
20230712,202200,102876780,9770,9770,9770,9770,0
20230712,202100,102876780,9770,9770,9770,9770,0
20230712,202000,102876780,9770,9770,9770,9770,0
20230712,201900,102876780,9770,9770,9770,9770,0
20230712,201800,102876780,9770,9770,9770,9770,0
20230712,201700,102876780,9770,9770,9770,9770,0
20230712,201600,102876780,9770,9770,9770,9770,0
20230712,201500,102876780,9770,9770,9770,9770,0
20230712,201400,102876780,9770,9770,9770,9770,0
20230712,201300,102876780,9770,9770,9770,9770,0
20230712,201200,102876780,9770,9770,9770,9770,0
20230712,201100,102876780,9770,9770,9770,9770,0
20230712,201000,102876780,9770,9770,9770,9770,0
20230712,200900,102876780,9770,9770,9770,9770,0
20230712,200800,102876780,9770,9770,9770,9770,0
20230712,200700,102876780,9770,9770,9770,9770,2
20230712,200600,102876780,9770,9770,9770,9770,0
20230712,200500,102876780,9770,9770,9770,9770,0
20230712,200400,102876780,9770,9770,9770,9770,0
20230712,200300,102876780,9770,9770,9770,9770,0
20230712,200200,102876780,9770,9770,9770,9770,0
20230712,200100,102876780,9770,9770,9770,9770,0
20230712,200000,102876780,9770,9770,9770,9770,0
20230712,195900,102876780,9770,9770,9770,9770,0
20230712,195800,102876780,9770,9770,9770,9770,0
20230712,195700,102876780,9770,9770,9770,9770,0
20230712,195600,102876780,9770,9770,9770,9770,0
20230712,195500,102876780,9770,9770,9770,9770,0
20230712,195400,102876780,9770,9770,9770,9770,0
20230712,195300,102876780,9770,9770,9770,9770,0
20230712,195200,102876780,9770,9770,9770,9770,0
20230712,195100,102876780,9770,9770,9770,9770,0
20230712,195000,102876780,9770,9770,9770,9770,0
20230712,194900,102876780,9770,9770,9770,9770,0
20230712,194800,102876780,9770,9770,9770,9770,0
20230712,194700,102876780,9770,9770,9770,9770,0
20230712,194600,102876780,9770,9770,9770,9770,0
20230712,194500,102876780,9770,9770,9770,9770,0
20230712,194400,102876780,9770,9770,9770,9770,0
20230712,194300,102876780,9770,9770,9770,9770,0
20230712,194200,102876780,9770,9770,9770,9770,0
20230712,194100,102876780,9770,9770,9770,9770,0
20230712,194000,102876780,9770,9770,9770,9770,0
20230712,193900,102876780,9770,9770,9770,9770,0
20230712,193800,102876780,9770,9770,9770,9770,0
20230712,193700,102876780,9770,9770,9770,9770,2
20230712,193600,102876780,9770,9770,9770,9770,0
20230712,193500,102876780,9770,9770,9770,9770,0
20230712,193400,102876780,9770,9770,9770,9770,0
20230712,193300,102876780,9770,9770,9770,9770,0
20230712,193200,102876780,9770,9770,9770,9770,0
20230712,193100,102876780,9770,9770,9770,9770,0
20230712,193000,102876780,9770,9770,9770,9770,0
20230712,192900,102876780,9770,9770,9770,9770,0
20230712,192800,102876780,9770,9770,9770,9770,0
20230712,192700,102876780,9770,9770,9770,9770,0
20230712,192600,102876780,9770,9770,9770,9770,0
20230712,192500,102876780,9770,9770,9770,9770,0
20230712,192400,102876780,9770,9770,9770,9770,0
20230712,192300,102876780,9770,9770,9770,9770,0
20230712,192200,102876780,9770,9770,9770,9770,0
20230712,192100,102876780,9770,9770,9770,9770,0
20230712,192000,102876780,9770,9770,9770,9770,0
20230712,191900,102876780,9770,9770,9770,9770,0
20230712,191800,102876780,9770,9770,9770,9770,0
20230712,191700,102876780,9770,9770,9770,9770,0
20230712,191600,102876780,9770,9770,9770,9770,0
20230712,191500,102876780,9770,9770,9770,9770,0
20230712,191400,102876780,9770,9770,9770,9770,0
20230712,191300,102876780,9770,9770,9770,9770,0
20230712,191200,102876780,9770,9770,9770,9770,0
20230712,191100,102876780,9770,9770,9770,9770,0
20230712,191000,102876780,9770,9770,9770,9770,0
20230712,190900,102876780,9770,9770,9770,9770,0
20230712,190800,102876780,9770,9770,9770,9770,0
20230712,190700,102876780,9770,9770,9770,9770,2
20230712,190600,102876780,9770,9770,9770,9770,0
20230712,190500,102876780,9770,9770,9770,9770,0
20230712,190400,102876780,9770,9770,9770,9770,0
20230712,190300,102876780,9770,9770,9770,9770,0
20230712,190200,102876780,9770,9770,9770,9770,0
20230712,190100,102876780,9770,9770,9770,9770,0
20230712,190000,102876780,9770,9770,9770,9770,0
20230712,185900,102876780,9770,9770,9770,9770,0
20230712,185800,102876780,9770,9770,9770,9770,0
20230712,185700,102876780,9770,9770,9770,9770,0
20230712,185600,102876780,9770,9770,9770,9770,0
20230712,185500,102876780,9770,9770,9770,9770,0
20230712,185400,102876780,9770,9770,9770,9770,0
20230712,185300,102876780,9770,9770,9770,9770,0
20230712,185200,102876780,9770,9770,9770,9770,0
20230712,185100,102876780,9770,9770,9770,9770,0
20230712,185000,102876780,9770,9770,9770,9770,0
20230712,184900,102876780,9770,9770,9770,9770,0
20230712,184800,102876780,9770,9770,9770,9770,0
20230712,184700,102876780,9770,9770,9770,9770,0
20230712,184600,102876780,9770,9770,9770,9770,0
20230712,184500,102876780,9770,9770,9770,9770,0
20230712,184400,102876780,9770,9770,9770,9770,0
20230712,184300,102876780,9770,9770,9770,9770,0
20230712,184200,102876780,9770,9770,9770,9770,0
20230712,184100,102876780,9770,9770,9770,9770,0
20230712,184000,102876780,9770,9770,9770,9770,0
20230712,183900,102876780,9770,9770,9770,9770,0
20230712,183800,102876780,9770,9770,9770,9770,0
20230712,183700,102876780,9770,9770,9770,9770,2
20230712,183600,102876780,9770,9770,9770,9770,0
20230712,183500,102876780,9770,9770,9770,9770,0
20230712,183400,102876780,9770,9770,9770,9770,0
20230712,183300,102876780,9770,9770,9770,9770,0
20230712,183200,102876780,9770,9770,9770,9770,0
20230712,183100,102876780,9770,9770,9770,9770,0
20230712,183000,102876780,9770,9770,9770,9770,0
20230712,182900,102876780,9770,9770,9770,9770,0
20230712,182800,102876780,9770,9770,9770,9770,0
20230712,182700,102876780,9770,9770,9770,9770,0
20230712,182600,102876780,9770,9770,9770,9770,0
20230712,182500,102876780,9770,9770,9770,9770,0
20230712,182400,102876780,9770,9770,9770,9770,0
20230712,182300,102876780,9770,9770,9770,9770,0
20230712,182200,102876780,9770,9770,9770,9770,0
20230712,182100,102876780,9770,9770,9770,9770,0
20230712,182000,102876780,9770,9770,9770,9770,0
20230712,181900,102876780,9770,9770,9770,9770,0
20230712,181800,102876780,9770,9770,9770,9770,0
20230712,181700,102876780,9770,9770,9770,9770,0
20230712,181600,102876780,9770,9770,9770,9770,0
20230712,181500,102876780,9770,9770,9770,9770,0
20230712,181400,102876780,9770,9770,9770,9770,0
20230712,181300,102876780,9770,9770,9770,9770,0
20230712,181200,102876780,9770,9770,9770,9770,0
20230712,181100,102876780,9770,9770,9770,9770,0
20230712,181000,102876780,9770,9770,9770,9770,0
20230712,180900,102876780,9770,9770,9770,9770,0
20230712,180800,102876780,9770,9770,9770,9770,0
20230712,180700,102876780,9770,9770,9770,9770,2
20230712,180600,102876780,9770,9770,9770,9770,0
20230712,180500,102876780,9770,9770,9770,9770,0
20230712,180400,102876780,9770,9770,9770,9770,0
20230712,180300,102876780,9770,9770,9770,9770,0
20230712,180200,102876780,9770,9770,9770,9770,0
20230712,180100,102876780,9770,9770,9770,9770,0
20230712,180000,102876780,9770,9770,9770,9770,0
20230712,175900,102876780,9770,9770,9770,9770,0
20230712,175800,102876780,9770,9770,9770,9770,0
20230712,175700,102876780,9770,9770,9770,9770,0
20230712,175600,102876780,9770,9770,9770,9770,0
20230712,175500,102876780,9770,9770,9770,9770,0
20230712,175400,102876780,9770,9770,9770,9770,0
20230712,175300,102876780,9770,9770,9770,9770,0
20230712,175200,102876780,9770,9770,9770,9770,0
20230712,175100,102876780,9770,9770,9770,9770,0
20230712,175000,102876780,9770,9770,9770,9770,0
20230712,174900,102876780,9770,9770,9770,9770,0
20230712,174800,102876780,9770,9770,9770,9770,0
20230712,174700,102876780,9770,9770,9770,9770,0
20230712,174600,102876780,9770,9770,9770,9770,0
20230712,174500,102876780,9770,9770,9770,9770,0
20230712,174400,102876780,9770,9770,9770,9770,0
20230712,174300,102876780,9770,9770,9770,9770,0
20230712,174200,102876780,9770,9770,9770,9770,0
20230712,174100,102876780,9770,9770,9770,9770,0
20230712,174000,102876780,9770,9770,9770,9770,0
20230712,173900,102876780,9770,9770,9770,9770,0
20230712,173800,102876780,9770,9770,9770,9770,0
20230712,173700,102876780,9770,9770,9770,9770,2
20230712,173600,102876780,9770,9770,9770,9770,0
20230712,173500,102876780,9770,9770,9770,9770,0
20230712,173400,102876780,9770,9770,9770,9770,0
20230712,173300,102876780,9770,9770,9770,9770,0
20230712,173200,102876780,9770,9770,9770,9770,0
20230712,173100,102876780,9770,9770,9770,9770,0
20230712,173000,102876780,9770,9770,9770,9770,0
20230712,172900,102876780,9770,9770,9770,9770,0
20230712,172800,102876780,9770,9770,9770,9770,0
20230712,172700,102876780,9770,9770,9770,9770,0
20230712,172600,102876780,9770,9770,9770,9770,0
20230712,172500,102876780,9770,9770,9770,9770,0
20230712,172400,102876780,9770,9770,9770,9770,0
20230712,172300,102876780,9770,9770,9770,9770,0
20230712,172200,102876780,9770,9770,9770,9770,0
20230712,172100,102876780,9770,9770,9770,9770,0
20230712,172000,102876780,9770,9770,9770,9770,0
20230712,171900,102876780,9770,9770,9770,9770,0
20230712,171800,102876780,9770,9770,9770,9770,0
20230712,171700,102876780,9770,9770,9770,9770,0
20230712,171600,102876780,9770,9770,9770,9770,0
20230712,171500,102876780,9770,9770,9770,9770,0
20230712,171400,102876780,9770,9770,9770,9770,0
20230712,171300,102876780,9770,9770,9770,9770,0
20230712,171200,102876780,9770,9770,9770,9770,0
20230712,171100,102876780,9770,9770,9770,9770,0
20230712,171000,102876780,9770,9770,9770,9770,0
20230712,170900,102876780,9770,9770,9770,9770,0
20230712,170800,102876780,9770,9770,9770,9770,0
20230712,170700,102876780,9770,9770,9770,9770,2
20230712,170600,102876780,9770,9770,9770,9770,0
20230712,170500,102876780,9770,9770,9770,9770,0
20230712,170400,102876780,9770,9770,9770,9770,0
20230712,170300,102876780,9770,9770,9770,9770,0
20230712,170200,102876780,9770,9770,9770,9770,0
20230712,170100,102876780,9770,9770,9770,9770,0
20230712,170000,102876780,9770,9770,9770,9770,0
20230712,165900,102876780,9770,9770,9770,9770,0
20230712,165800,102876780,9770,9770,9770,9770,0
20230712,165700,102876780,9770,9770,9770,9770,0
20230712,165600,102876780,9770,9770,9770,9770,0
20230712,165500,102876780,9770,9770,9770,9770,0
20230712,165400,102876780,9770,9770,9770,9770,0
20230712,165300,102876780,9770,9770,9770,9770,0
20230712,165200,102876780,9770,9770,9770,9770,0
20230712,165100,102876780,9770,9770,9770,9770,0
20230712,165000,102876780,9770,9770,9770,9770,0
20230712,164900,102876780,9770,9770,9770,9770,0
20230712,164800,102876780,9770,9770,9770,9770,0
20230712,164700,102876780,9770,9770,9770,9770,0
20230712,164600,102876780,9770,9770,9770,9770,0
20230712,164500,102876780,9770,9770,9770,9770,0
20230712,164400,102876780,9770,9770,9770,9770,0
20230712,164300,102876780,9770,9770,9770,9770,0
20230712,164200,102876780,9770,9770,9770,9770,0
20230712,164100,102876780,9770,9770,9770,9770,0
20230712,164000,102876780,9770,9770,9770,9770,0
20230712,163900,102876780,9770,9770,9770,9770,0
20230712,163800,102876780,9770,9770,9770,9770,0
20230712,163700,102876780,9770,9770,9770,9770,2
20230712,163600,102876780,9770,9770,9770,9770,0
20230712,163500,102876780,9770,9770,9770,9770,0
20230712,163400,102876780,9770,9770,9770,9770,0
20230712,163300,102876780,9770,9770,9770,9770,0
20230712,163200,102876780,9770,9770,9770,9770,0
20230712,163100,102876780,9770,9770,9770,9770,0
20230712,163000,102876780,9770,9770,9770,9770,0
20230712,162900,102876780,9770,9770,9770,9770,0
20230712,162800,102876780,9770,9770,9770,9770,0
20230712,162700,102876780,9770,9770,9770,9770,0
20230712,162600,102876780,9770,9770,9770,9770,0
20230712,162500,102876780,9770,9770,9770,9770,0
20230712,162400,102876780,9770,9770,9770,9770,0
20230712,162300,102876780,9770,9770,9770,9770,0
20230712,162200,102876780,9770,9770,9770,9770,0
20230712,162100,102876780,9770,9770,9770,9770,0
20230712,162000,102876780,9770,9770,9770,9770,0
20230712,161900,102876780,9770,9770,9770,9770,0
20230712,161800,102876780,9770,9770,9770,9770,0
20230712,161700,102876780,9770,9770,9770,9770,0
20230712,161600,102876780,9770,9770,9770,9770,0
20230712,161500,102876780,9770,9770,9770,9770,0
20230712,161400,102876780,9770,9770,9770,9770,0
20230712,161300,102876780,9770,9770,9770,9770,0
20230712,161200,102876780,9770,9770,9770,9770,0
20230712,161100,102876780,9770,9770,9770,9770,0
20230712,161000,102876780,9770,9770,9770,9770,0
20230712,160900,102876780,9770,9770,9770,9770,0
20230712,160800,102876780,9770,9770,9770,9770,0
20230712,160700,102876780,9770,9770,9770,9770,2
20230712,160600,102876780,9770,9770,9770,9770,0
20230712,160500,102876780,9770,9770,9770,9770,0
20230712,160400,102876780,9770,9770,9770,9770,0
20230712,160300,102876780,9770,9770,9770,9770,0
20230712,160200,102876780,9770,9770,9770,9770,0
20230712,160100,102876780,9770,9770,9770,9770,0
20230712,160000,102876780,9770,9770,9770,9770,0
20230712,155900,102876780,9770,9770,9770,9770,0
20230712,155800,102876780,9770,9770,9770,9770,0
20230712,155700,102876780,9770,9770,9770,9770,0
20230712,155600,102876780,9770,9770,9770,9770,0
20230712,155500,102876780,9770,9770,9770,9770,0
20230712,155400,102876780,9770,9770,9770,9770,0
20230712,155300,102876780,9770,9770,9770,9770,0
20230712,155200,102876780,9770,9770,9770,9770,0
20230712,155100,102876780,9770,9770,9770,9770,0
20230712,155000,102876780,9770,9770,9770,9770,0
20230712,154900,102876780,9770,9770,9770,9770,0
20230712,154800,102876780,9770,9770,9770,9770,0
20230712,154700,102876780,9770,9770,9770,9770,0
20230712,154600,102876780,9770,9770,9770,9770,0
20230712,154500,102876780,9770,9770,9770,9770,0
20230712,154400,102876780,9770,9770,9770,9770,0
20230712,154300,102876780,9770,9770,9770,9770,0
20230712,154200,102876780,9770,9770,9770,9770,0
20230712,154100,102876780,9770,9770,9770,9770,0
20230712,154000,102876780,9770,9770,9770,9770,0
20230712,153900,102876780,9770,9770,9770,9770,0
20230712,153800,102876780,9770,9770,9770,9770,0
20230712,153700,102876780,9770,9770,9770,9770,2
20230712,153600,102876780,9770,9770,9770,9770,0
20230712,153500,102876780,9770,9770,9770,9770,0
20230712,153400,102876780,9770,9770,9770,9770,0
20230712,153300,102876780,9770,9770,9770,9770,0
20230712,153200,102876780,9770,9770,9770,9770,0
20230712,153100,102876780,9770,9770,9770,9770,0
20230712,153000,102876780,9770,9770,9770,9770,2
20230712,152900,102857240,9770,9770,9770,9770,0
20230712,152800,102857240,9770,9770,9770,9770,0
20230712,152700,102857240,9770,9770,9770,9770,0
20230712,152600,102857240,9770,9770,9770,9770,0
20230712,152500,102857240,9770,9770,9770,9770,0
20230712,152400,102857240,9770,9770,9770,9770,0
20230712,152300,102857240,9770,9770,9770,9770,0
20230712,152200,102857240,9770,9770,9770,9770,0
20230712,152100,102857240,9770,9770,9770,9770,0
20230712,152000,102857240,9770,9770,9770,9770,0
20230712,151900,102857240,9770,9770,9770,9770,0
20230712,151800,102857240,9770,9750,9770,9750,59
20230712,151700,102281950,9770,9750,9770,9750,51
20230712,151600,101784660,9750,9750,9750,9750,61
20230712,151500,101189910,9750,9750,9750,9750,105
20230712,151400,100166160,9750,9750,9760,9750,88
20230712,151300,99308130,9750,9760,9760,9750,46
20230712,151200,98859580,9750,9750,9760,9750,33
20230712,151100,98537810,9750,9740,9750,9740,298
20230712,151000,95632460,9750,9740,9750,9740,90
20230712,150900,94755850,9750,9740,9750,9740,16
20230712,150800,94600000,9740,9740,9740,9740,105
20230712,150700,93577300,9740,9740,9750,9740,77
20230712,150600,92827300,9740,9740,9750,9740,60
20230712,150500,92242880,9750,9740,9750,9740,61
20230712,150400,91648730,9740,9740,9740,9740,60
20230712,150300,91064330,9740,9740,9740,9740,94
20230712,150200,90148770,9750,9740,9750,9740,59
20230712,150100,89574100,9740,9740,9740,9740,60
20230712,150000,88989700,9740,9740,9740,9740,61
20230712,145900,88395560,9740,9740,9740,9740,133
20230712,145800,87100140,9740,9750,9750,9740,32
20230712,145700,86788300,9750,9750,9750,9750,61
20230712,145600,86193550,9750,9750,9750,9750,61
20230712,145500,85598800,9750,9750,9750,9750,102
20230712,145400,84604300,9750,9740,9750,9740,63
20230712,145300,83990360,9740,9740,9740,9740,61
20230712,145200,83396220,9740,9740,9740,9740,73
20230712,145100,82685200,9740,9740,9740,9740,11
20230712,145000,82578060,9740,9740,9740,9740,29
20230712,144900,82295600,9750,9750,9750,9750,0
20230712,144800,82295600,9750,9750,9750,9750,0
20230712,144700,82295600,9750,9750,9750,9750,10
20230712,144600,82198100,9750,9750,9750,9750,28
20230712,144500,81925100,9750,9750,9750,9750,0
20230712,144400,81925100,9750,9750,9750,9750,0
20230712,144300,81925100,9750,9750,9750,9750,41
20230712,144200,81525350,9750,9750,9750,9750,0
20230712,144100,81525350,9750,9750,9750,9750,0
20230712,144000,81525350,9750,9750,9750,9750,39
20230712,143900,81145100,9750,9750,9750,9750,0
20230712,143800,81145100,9750,9750,9750,9750,0
20230712,143700,81145100,9750,9750,9750,9750,29
20230712,143600,80862350,9750,9750,9750,9750,24
20230712,143500,80628350,9750,9750,9750,9750,1
20230712,143400,80618600,9750,9750,9750,9750,0
20230712,143300,80618600,9750,9750,9750,9750,28
20230712,143200,80345600,9750,9750,9750,9750,22
20230712,143100,80131100,9750,9750,9750,9750,0
20230712,143000,80131100,9750,9750,9750,9750,29
20230712,142900,79848350,9750,9750,9750,9750,4
20230712,142800,79809350,9750,9750,9750,9750,51
20230712,142700,79312100,9760,9760,9760,9760,0
20230712,142600,79312100,9760,9760,9760,9760,34
20230712,142500,78980260,9760,9760,9760,9750,8
20230712,142400,78902240,9750,9750,9750,9750,29
20230712,142300,78619490,9750,9750,9750,9750,0
20230712,142200,78619490,9750,9750,9750,9750,0
20230712,142100,78619490,9750,9750,9750,9750,41
20230712,142000,78219740,9750,9750,9750,9750,5
20230712,141900,78170990,9750,9750,9750,9750,52
20230712,141800,77663990,9750,9750,9750,9750,28
20230712,141700,77390990,9750,9750,9750,9750,2
20230712,141600,77371490,9760,9760,9760,9760,0
20230712,141500,77371490,9760,9740,9760,9740,30
20230712,141400,77079270,9740,9740,9740,9740,0
20230712,141300,77079270,9740,9740,9740,9740,41
20230712,141200,76679930,9760,9760,9760,9760,0
20230712,141100,76679930,9760,9760,9760,9760,0
20230712,141000,76679930,9760,9760,9760,9760,7
20230712,140900,76611610,9740,9740,9740,9740,11
20230712,140800,76504470,9740,9740,9740,9740,41
20230712,140700,76105130,9740,9740,9740,9740,0
20230712,140600,76105130,9740,9740,9740,9740,12
20230712,140500,75988250,9740,9740,9740,9740,30
20230712,140400,75696050,9740,9740,9740,9740,0
20230712,140300,75696050,9740,9740,9740,9740,0
20230712,140200,75696050,9740,9750,9750,9740,41
20230712,140100,75296510,9740,9740,9740,9740,0
20230712,140000,75296510,9740,9740,9740,9740,0
20230712,135900,75296510,9740,9740,9740,9740,29
20230712,135800,75014050,9740,9740,9740,9740,12
20230712,135700,74897170,9740,9740,9740,9740,3
20230712,135600,74867950,9740,9740,9740,9740,28
20230712,135500,74595230,9750,9750,9750,9750,577
20230712,135400,68969480,9750,9750,9750,9750,11
20230712,135300,68862230,9750,9750,9750,9750,0
20230712,135200,68862230,9750,9750,9750,9750,28
20230712,135100,68589230,9750,9750,9750,9750,0
20230712,135000,68589230,9750,9750,9750,9750,12
20230712,134900,68472230,9750,9750,9750,9750,29
20230712,134800,68189480,9750,9750,9750,9750,0
20230712,134700,68189480,9750,9750,9750,9750,12
20230712,134600,68072480,9750,9750,9750,9750,29
20230712,134500,67789730,9750,9750,9750,9750,800
20230712,134400,59989730,9750,9750,9750,9750,3
20230712,134300,59960480,9750,9750,9750,9750,39
20230712,134200,59580230,9750,9750,9750,9750,3
20230712,134100,59550980,9750,9750,9750,9750,0
20230712,134000,59550980,9750,9750,9750,9750,31
20230712,133900,59248730,9750,9750,9750,9750,12
20230712,133800,59131730,9750,9750,9750,9750,0
20230712,133700,59131730,9750,9750,9750,9750,75
20230712,133600,58400480,9750,9750,9750,9750,0
20230712,133500,58400480,9750,9750,9750,9750,11
20230712,133400,58293230,9750,9750,9750,9750,28
20230712,133300,58020230,9750,9750,9750,9750,0
20230712,133200,58020230,9750,9750,9750,9750,12
20230712,133100,57903230,9750,9750,9750,9750,3
20230712,133000,57873980,9750,9750,9750,9750,31
20230712,132900,57571730,9750,9750,9750,9750,0
20230712,132800,57571730,9750,9750,9750,9750,82
20230712,132700,56772230,9750,9750,9750,9750,29
20230712,132600,56489480,9750,9750,9750,9750,0
20230712,132500,56489480,9750,9750,9750,9750,0
20230712,132400,56489480,9750,9750,9750,9750,40
20230712,132300,56099480,9750,9750,9750,9750,0
20230712,132200,56099480,9750,9750,9750,9750,0
20230712,132100,56099480,9750,9750,9750,9750,28
20230712,132000,55826480,9750,9750,9750,9750,11
20230712,131900,55719230,9750,9750,9750,9750,0
20230712,131800,55719230,9750,9750,9750,9750,31
20230712,131700,55416980,9750,9750,9750,9750,0
20230712,131600,55416980,9750,9750,9750,9750,12
20230712,131500,55299980,9750,9750,9750,9750,29
20230712,131400,55017230,9750,9750,9750,9750,0
20230712,131300,55017230,9750,9750,9750,9750,13
20230712,131200,54890480,9750,9750,9750,9750,29
20230712,131100,54607730,9750,9750,9750,9750,0
20230712,131000,54607730,9750,9750,9750,9750,0
20230712,130900,54607730,9750,9750,9750,9750,11
20230712,130800,54500480,9750,9750,9750,9750,28
20230712,130700,54227480,9750,9750,9750,9750,0
20230712,130600,54227480,9750,9750,9750,9750,0
20230712,130500,54227480,9750,9750,9750,9750,40
20230712,130400,53837480,9750,9750,9750,9750,0
20230712,130300,53837480,9750,9750,9750,9750,0
20230712,130200,53837480,9750,9750,9750,9750,28
20230712,130100,53564480,9750,9750,9750,9750,11
20230712,130000,53457230,9750,9750,9750,9750,0
20230712,125900,53457230,9750,9750,9750,9750,29
20230712,125800,53174480,9750,9750,9750,9750,12
20230712,125700,53057480,9750,9750,9750,9750,0
20230712,125600,53057480,9750,9760,9760,9750,29
20230712,125500,52774650,9760,9760,9760,9760,0
20230712,125400,52774650,9760,9760,9760,9760,12
20230712,125300,52657530,9760,9760,9760,9760,29
20230712,125200,52374490,9750,9750,9750,9750,3
20230712,125100,52345240,9750,9750,9750,9750,10
20230712,125000,52247740,9750,9750,9750,9750,12
20230712,124900,52130740,9750,9750,9750,9750,28
20230712,124800,51857740,9750,9750,9750,9750,0
20230712,124700,51857740,9750,9750,9750,9750,0
20230712,124600,51857740,9750,9750,9750,9750,40
20230712,124500,51467740,9750,9750,9750,9750,0
20230712,124400,51467740,9750,9750,9750,9750,0
20230712,124300,51467740,9750,9750,9750,9750,29
20230712,124200,51184990,9750,9750,9750,9750,12
20230712,124100,51067990,9750,9750,9750,9750,17
20230712,124000,50902240,9760,9760,9760,9760,12
20230712,123900,50785120,9760,9760,9760,9760,1011
20230712,123800,40917760,9760,9760,9760,9760,7
20230712,123700,40849440,9750,9750,9750,9750,29
20230712,123600,40566690,9750,9750,9750,9750,0
20230712,123500,40566690,9750,9750,9750,9750,12
20230712,123400,40449690,9750,9750,9750,9750,29
20230712,123300,40166940,9750,9750,9750,9750,0
20230712,123200,40166940,9750,9750,9750,9750,0
20230712,123100,40166940,9750,9750,9750,9750,40
20230712,123000,39776940,9750,9750,9750,9750,0
20230712,122900,39776940,9750,9750,9750,9750,0
20230712,122800,39776940,9750,9750,9750,9750,0
20230712,122700,39776940,9750,9750,9750,9750,41
20230712,122600,39377190,9750,9750,9750,9750,0
20230712,122500,39377190,9750,9750,9750,9750,0
20230712,122400,39377190,9750,9750,9750,9750,28
20230712,122300,39104190,9750,9750,9750,9750,11
20230712,122200,38996940,9750,9760,9760,9750,23
20230712,122100,38772680,9770,9770,9770,9770,5
20230712,122000,38723830,9770,9770,9770,9770,97
20230712,121900,37776140,9770,9770,9770,9770,6
20230712,121800,37717520,9750,9750,9750,9750,29
20230712,121700,37434770,9750,9750,9750,9750,0
20230712,121600,37434770,9750,9750,9750,9750,11
20230712,121500,37327520,9750,9760,9760,9750,35
20230712,121400,36986170,9750,9750,9750,9750,0
20230712,121300,36986170,9750,9750,9750,9750,0
20230712,121200,36986170,9750,9750,9750,9750,52
20230712,121100,36479170,9750,9750,9750,9750,0
20230712,121000,36479170,9750,9750,9750,9750,0
20230712,120900,36479170,9750,9750,9750,9750,28
20230712,120800,36206170,9750,9750,9750,9750,12
20230712,120700,36089170,9750,9750,9750,9750,0
20230712,120600,36089170,9750,9750,9750,9750,3
20230712,120500,36059920,9750,9750,9750,9750,40
20230712,120400,35669920,9750,9750,9750,9750,0
20230712,120300,35669920,9750,9750,9750,9750,9
20230712,120200,35582170,9750,9750,9750,9750,31
20230712,120100,35279920,9760,9760,9760,9760,0
20230712,120000,35279920,9760,9760,9760,9760,0
20230712,115900,35279920,9760,9750,9760,9750,30
20230712,115800,34987410,9750,9750,9750,9750,0
20230712,115700,34987410,9750,9750,9750,9750,12
20230712,115600,34870410,9750,9750,9750,9750,29
20230712,115500,34587660,9750,9750,9750,9750,0
20230712,115400,34587660,9750,9750,9750,9750,0
20230712,115300,34587660,9750,9750,9750,9750,40
20230712,115200,34197660,9750,9750,9750,9750,0
20230712,115100,34197660,9750,9750,9750,9750,0
20230712,115000,34197660,9750,9750,9750,9750,28
20230712,114900,33924660,9750,9750,9750,9750,12
20230712,114800,33807660,9750,9750,9750,9750,3
20230712,114700,33778410,9750,9750,9750,9750,29
20230712,114600,33495660,9750,9750,9750,9750,15
20230712,114500,33349410,9750,9750,9750,9750,0
20230712,114400,33349410,9750,9750,9750,9750,0
20230712,114300,33349410,9750,9750,9750,9750,29
20230712,114200,33066660,9750,9750,9750,9750,11
20230712,114100,32959410,9750,9750,9750,9750,0
20230712,114000,32959410,9750,9750,9750,9750,28
20230712,113900,32686410,9750,9750,9750,9750,0
20230712,113800,32686410,9750,9750,9750,9750,12
20230712,113700,32569410,9750,9750,9750,9750,29
20230712,113600,32286660,9750,9750,9750,9750,0
20230712,113500,32286660,9750,9750,9750,9750,0
20230712,113400,32286660,9750,9760,9760,9750,40
20230712,113300,31896650,9750,9750,9750,9750,49
20230712,113200,31418900,9760,9760,9760,9760,1
20230712,113100,31409140,9760,9760,9760,9760,289
20230712,113000,28588500,9760,9760,9760,9760,0
20230712,112900,28588500,9760,9760,9760,9760,0
20230712,112800,28588500,9760,9760,9760,9760,28
20230712,112700,28315220,9760,9760,9760,9760,15
20230712,112600,28168820,9760,9760,9760,9760,0
20230712,112500,28168820,9760,9760,9760,9760,31
20230712,112400,27866260,9760,9760,9760,9760,0
20230712,112300,27866260,9760,9760,9760,9760,15
20230712,112200,27719860,9760,9760,9760,9760,5
20230712,112100,27671060,9760,9760,9760,9760,49
20230712,112000,27192820,9760,9760,9760,9760,50
20230712,111900,26704820,9760,9760,9760,9760,11
20230712,111800,26597460,9760,9760,9760,9760,32
20230712,111700,26285140,9760,9760,9760,9760,0
20230712,111600,26285140,9760,9760,9760,9760,0
20230712,111500,26285140,9760,9760,9760,9760,41
20230712,111400,25884980,9760,9760,9760,9760,0
20230712,111300,25884980,9760,9760,9760,9760,0
20230712,111200,25884980,9760,9760,9760,9760,40
20230712,111100,25494580,9760,9760,9760,9760,0
20230712,111000,25494580,9760,9760,9760,9760,0
20230712,110900,25494580,9760,9760,9760,9760,29
20230712,110800,25211540,9760,9760,9760,9760,11
20230712,110700,25104180,9760,9760,9760,9760,0
20230712,110600,25104180,9760,9760,9760,9760,28
20230712,110500,24830900,9760,9760,9760,9760,0
20230712,110400,24830900,9760,9760,9760,9760,12
20230712,110300,24713780,9760,9760,9760,9760,29
20230712,110200,24430740,9760,9760,9760,9760,0
20230712,110100,24430740,9760,9760,9760,9760,227
20230712,110000,22215220,9760,9760,9760,9760,53
20230712,105900,21697940,9760,9760,9760,9760,0
20230712,105800,21697940,9760,9760,9760,9760,0
20230712,105700,21697940,9760,9760,9760,9760,11
20230712,105600,21590580,9760,9760,9760,9760,29
20230712,105500,21307540,9760,9760,9760,9760,0
20230712,105400,21307540,9760,9760,9760,9760,0
20230712,105300,21307540,9760,9760,9760,9760,40
20230712,105200,20917140,9760,9760,9760,9760,0
20230712,105100,20917140,9760,9760,9760,9760,33
20230712,105000,20595060,9770,9770,9770,9770,0
20230712,104900,20595060,9770,9770,9770,9770,0
20230712,104800,20595060,9770,9770,9770,9770,29
20230712,104700,20311730,9760,9760,9760,9760,28
20230712,104600,20038450,9760,9760,9760,9760,0
20230712,104500,20038450,9760,9760,9760,9760,22
20230712,104400,19823730,9760,9760,9760,9760,29
20230712,104300,19540690,9760,9760,9760,9760,0
20230712,104200,19540690,9760,9760,9760,9760,0
20230712,104100,19540690,9760,9760,9760,9760,41
20230712,104000,19140530,9760,9760,9760,9760,0
20230712,103900,19140530,9760,9760,9760,9760,3
20230712,103800,19111250,9760,9760,9760,9760,52
20230712,103700,18603730,9760,9760,9760,9760,3
20230712,103600,18574450,9760,9760,9760,9760,0
20230712,103500,18574450,9760,9760,9760,9760,28
20230712,103400,18301170,9770,9770,9770,9770,0
20230712,103300,18301170,9770,9770,9770,9770,0
20230712,103200,18301170,9770,9770,9770,9770,0
20230712,103100,18301170,9770,9760,9770,9760,30
20230712,103000,18008360,9760,9760,9760,9760,12
20230712,102900,17891240,9760,9760,9760,9760,3
20230712,102800,17861960,9760,9760,9760,9760,28
20230712,102700,17588680,9760,9760,9760,9760,4
20230712,102600,17549640,9770,9760,9770,9760,5
20230712,102500,17500830,9760,9760,9760,9760,29
20230712,102400,17217790,9760,9760,9760,9760,0
20230712,102300,17217790,9760,9760,9760,9760,11
20230712,102200,17110430,9760,9760,9760,9760,329
20230712,102100,13899390,9760,9760,9760,9760,0
20230712,102000,13899390,9760,9760,9760,9760,3
20230712,101900,13870110,9760,9760,9760,9760,52
20230712,101800,13362590,9760,9760,9760,9760,0
20230712,101700,13362590,9760,9760,9760,9760,0
20230712,101600,13362590,9760,9760,9760,9760,28
20230712,101500,13089310,9760,9760,9760,9760,15
20230712,101400,12942910,9760,9760,9760,9760,0
20230712,101300,12942910,9760,9760,9760,9760,31
20230712,101200,12640350,9760,9760,9760,9760,0
20230712,101100,12640350,9760,9760,9760,9760,22
20230712,101000,12425630,9760,9760,9760,9760,1
20230712,100900,12415870,9760,9760,9760,9760,40
20230712,100800,12025470,9760,9760,9760,9760,12
20230712,100700,11908350,9770,9770,9770,9770,1
20230712,100600,11898580,9760,9760,9760,9760,30
20230712,100500,11605780,9760,9760,9760,9760,1
20230712,100400,11596020,9760,9760,9760,9760,12
20230712,100300,11478900,9760,9760,9760,9760,0
20230712,100200,11478900,9760,9760,9760,9760,0
20230712,100100,11478900,9760,9760,9760,9760,0
20230712,100000,11478900,9760,9760,9760,9760,9
20230712,095900,11391060,9770,9770,9770,9770,0
20230712,095800,11391060,9770,9770,9770,9770,0
20230712,095700,11391060,9770,9770,9770,9770,0
20230712,095600,11391060,9770,9770,9770,9770,0
20230712,095500,11391060,9770,9770,9770,9770,0
20230712,095400,11391060,9770,9770,9770,9770,2
20230712,095300,11371520,9760,9760,9760,9760,3
20230712,095200,11342240,9760,9760,9760,9760,24
20230712,095100,11108000,9760,9760,9760,9760,0
20230712,095000,11108000,9760,9760,9760,9760,0
20230712,094900,11108000,9760,9760,9760,9760,11
20230712,094800,11000640,9770,9770,9770,9770,107
20230712,094700,9955250,9770,9770,9770,9770,0
20230712,094600,9955250,9770,9770,9770,9770,0
20230712,094500,9955250,9770,9770,9770,9770,24
20230712,094400,9720770,9770,9770,9770,9770,702
20230712,094300,2862230,9770,9770,9770,9770,0
20230712,094200,2862230,9770,9770,9770,9770,0
20230712,094100,2862230,9770,9770,9770,9770,12
20230712,094000,2744990,9780,9780,9780,9780,0
20230712,093900,2744990,9780,9780,9780,9780,10
20230712,093800,2647190,9780,9780,9780,9780,0
20230712,093700,2647190,9780,9780,9780,9780,0
20230712,093600,2647190,9780,9780,9780,9780,1
20230712,093500,2637410,9780,9780,9780,9780,0
20230712,093400,2637410,9780,9780,9780,9780,0
20230712,093300,2637410,9780,9780,9780,9780,0
20230712,093200,2637410,9780,9780,9780,9780,2
20230712,093100,2617850,9770,9770,9770,9770,0
20230712,093000,2617850,9770,9770,9770,9770,3
20230712,092900,2588540,9780,9780,9780,9780,0
20230712,092800,2588540,9780,9780,9780,9780,1
20230712,092700,2578760,9770,9770,9770,9770,5
20230712,092600,2529910,9770,9770,9770,9770,12
20230712,092500,2412670,9770,9770,9770,9770,0
20230712,092400,2412670,9770,9770,9770,9770,0
20230712,092300,2412670,9770,9770,9770,9770,0
20230712,092200,2412670,9770,9770,9770,9770,11
20230712,092100,2305200,9770,9770,9770,9770,0
20230712,092000,2305200,9770,9770,9770,9770,4
20230712,091900,2266120,9770,9770,9770,9770,12
20230712,091800,2148880,9770,9770,9770,9770,0
20230712,091700,2148880,9770,9770,9770,9770,0
20230712,091600,2148880,9770,9770,9770,9770,0
20230712,091500,2148880,9770,9770,9770,9770,11
20230712,091400,2041410,9770,9770,9770,9770,0
20230712,091300,2041410,9770,9770,9770,9770,0
20230712,091200,2041410,9770,9770,9770,9770,0
20230712,091100,2041410,9770,9770,9770,9770,24
20230712,091000,1806930,9770,9770,9770,9770,157
20230712,090900,273040,9770,9770,9770,9770,0
20230712,090800,273040,9770,9770,9770,9770,0
20230712,090700,273040,9770,9770,9770,9770,2
20230712,090600,253500,9750,9750,9750,9750,0
20230712,090500,253500,9750,9750,9750,9750,0
20230712,090400,253500,9750,9750,9750,9750,0
20230712,090300,253500,9750,9750,9750,9750,12
20230712,090200,136500,9750,9750,9750,9750,3
20230712,090100,107250,9750,9750,9750,9750,0
20230712,090000,107250,9750,9750,9750,9750,11