KissMeData/267790/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,203600,164168540,7830,7830,7830,7830,406
20230712,203500,164168540,7830,7830,7830,7830,0
20230712,203400,164168540,7830,7830,7830,7830,0
20230712,203300,164168540,7830,7830,7830,7830,0
20230712,203200,164168540,7830,7830,7830,7830,0
20230712,203100,164168540,7830,7830,7830,7830,0
20230712,203000,164168540,7830,7830,7830,7830,0
20230712,202900,164168540,7830,7830,7830,7830,0
20230712,202800,164168540,7830,7830,7830,7830,0
20230712,202700,164168540,7830,7830,7830,7830,0
20230712,202600,164168540,7830,7830,7830,7830,0
20230712,202500,164168540,7830,7830,7830,7830,0
20230712,202400,164168540,7830,7830,7830,7830,0
20230712,202300,164168540,7830,7830,7830,7830,0
20230712,202200,164168540,7830,7830,7830,7830,0
20230712,202100,164168540,7830,7830,7830,7830,0
20230712,202000,164168540,7830,7830,7830,7830,0
20230712,201900,164168540,7830,7830,7830,7830,0
20230712,201800,164168540,7830,7830,7830,7830,0
20230712,201700,164168540,7830,7830,7830,7830,0
20230712,201600,164168540,7830,7830,7830,7830,0
20230712,201500,164168540,7830,7830,7830,7830,0
20230712,201400,164168540,7830,7830,7830,7830,0
20230712,201300,164168540,7830,7830,7830,7830,0
20230712,201200,164168540,7830,7830,7830,7830,0
20230712,201100,164168540,7830,7830,7830,7830,0
20230712,201000,164168540,7830,7830,7830,7830,0
20230712,200900,164168540,7830,7830,7830,7830,0
20230712,200800,164168540,7830,7830,7830,7830,0
20230712,200700,164168540,7830,7830,7830,7830,0
20230712,200600,164168540,7830,7830,7830,7830,406
20230712,200500,164168540,7830,7830,7830,7830,0
20230712,200400,164168540,7830,7830,7830,7830,0
20230712,200300,164168540,7830,7830,7830,7830,0
20230712,200200,164168540,7830,7830,7830,7830,0
20230712,200100,164168540,7830,7830,7830,7830,0
20230712,200000,164168540,7830,7830,7830,7830,0
20230712,195900,164168540,7830,7830,7830,7830,0
20230712,195800,164168540,7830,7830,7830,7830,0
20230712,195700,164168540,7830,7830,7830,7830,0
20230712,195600,164168540,7830,7830,7830,7830,0
20230712,195500,164168540,7830,7830,7830,7830,0
20230712,195400,164168540,7830,7830,7830,7830,0
20230712,195300,164168540,7830,7830,7830,7830,0
20230712,195200,164168540,7830,7830,7830,7830,0
20230712,195100,164168540,7830,7830,7830,7830,0
20230712,195000,164168540,7830,7830,7830,7830,0
20230712,194900,164168540,7830,7830,7830,7830,0
20230712,194800,164168540,7830,7830,7830,7830,0
20230712,194700,164168540,7830,7830,7830,7830,0
20230712,194600,164168540,7830,7830,7830,7830,0
20230712,194500,164168540,7830,7830,7830,7830,0
20230712,194400,164168540,7830,7830,7830,7830,0
20230712,194300,164168540,7830,7830,7830,7830,0
20230712,194200,164168540,7830,7830,7830,7830,0
20230712,194100,164168540,7830,7830,7830,7830,0
20230712,194000,164168540,7830,7830,7830,7830,0
20230712,193900,164168540,7830,7830,7830,7830,0
20230712,193800,164168540,7830,7830,7830,7830,0
20230712,193700,164168540,7830,7830,7830,7830,0
20230712,193600,164168540,7830,7830,7830,7830,406
20230712,193500,164168540,7830,7830,7830,7830,0
20230712,193400,164168540,7830,7830,7830,7830,0
20230712,193300,164168540,7830,7830,7830,7830,0
20230712,193200,164168540,7830,7830,7830,7830,0
20230712,193100,164168540,7830,7830,7830,7830,0
20230712,193000,164168540,7830,7830,7830,7830,0
20230712,192900,164168540,7830,7830,7830,7830,0
20230712,192800,164168540,7830,7830,7830,7830,0
20230712,192700,164168540,7830,7830,7830,7830,0
20230712,192600,164168540,7830,7830,7830,7830,0
20230712,192500,164168540,7830,7830,7830,7830,0
20230712,192400,164168540,7830,7830,7830,7830,0
20230712,192300,164168540,7830,7830,7830,7830,0
20230712,192200,164168540,7830,7830,7830,7830,0
20230712,192100,164168540,7830,7830,7830,7830,0
20230712,192000,164168540,7830,7830,7830,7830,0
20230712,191900,164168540,7830,7830,7830,7830,0
20230712,191800,164168540,7830,7830,7830,7830,0
20230712,191700,164168540,7830,7830,7830,7830,0
20230712,191600,164168540,7830,7830,7830,7830,0
20230712,191500,164168540,7830,7830,7830,7830,0
20230712,191400,164168540,7830,7830,7830,7830,0
20230712,191300,164168540,7830,7830,7830,7830,0
20230712,191200,164168540,7830,7830,7830,7830,0
20230712,191100,164168540,7830,7830,7830,7830,0
20230712,191000,164168540,7830,7830,7830,7830,0
20230712,190900,164168540,7830,7830,7830,7830,0
20230712,190800,164168540,7830,7830,7830,7830,0
20230712,190700,164168540,7830,7830,7830,7830,0
20230712,190600,164168540,7830,7830,7830,7830,406
20230712,190500,164168540,7830,7830,7830,7830,0
20230712,190400,164168540,7830,7830,7830,7830,0
20230712,190300,164168540,7830,7830,7830,7830,0
20230712,190200,164168540,7830,7830,7830,7830,0
20230712,190100,164168540,7830,7830,7830,7830,0
20230712,190000,164168540,7830,7830,7830,7830,0
20230712,185900,164168540,7830,7830,7830,7830,0
20230712,185800,164168540,7830,7830,7830,7830,0
20230712,185700,164168540,7830,7830,7830,7830,0
20230712,185600,164168540,7830,7830,7830,7830,0
20230712,185500,164168540,7830,7830,7830,7830,0
20230712,185400,164168540,7830,7830,7830,7830,0
20230712,185300,164168540,7830,7830,7830,7830,0
20230712,185200,164168540,7830,7830,7830,7830,0
20230712,185100,164168540,7830,7830,7830,7830,0
20230712,185000,164168540,7830,7830,7830,7830,0
20230712,184900,164168540,7830,7830,7830,7830,0
20230712,184800,164168540,7830,7830,7830,7830,0
20230712,184700,164168540,7830,7830,7830,7830,0
20230712,184600,164168540,7830,7830,7830,7830,0
20230712,184500,164168540,7830,7830,7830,7830,0
20230712,184400,164168540,7830,7830,7830,7830,0
20230712,184300,164168540,7830,7830,7830,7830,0
20230712,184200,164168540,7830,7830,7830,7830,0
20230712,184100,164168540,7830,7830,7830,7830,0
20230712,184000,164168540,7830,7830,7830,7830,0
20230712,183900,164168540,7830,7830,7830,7830,0
20230712,183800,164168540,7830,7830,7830,7830,0
20230712,183700,164168540,7830,7830,7830,7830,0
20230712,183600,164168540,7830,7830,7830,7830,406
20230712,183500,164168540,7830,7830,7830,7830,0
20230712,183400,164168540,7830,7830,7830,7830,0
20230712,183300,164168540,7830,7830,7830,7830,0
20230712,183200,164168540,7830,7830,7830,7830,0
20230712,183100,164168540,7830,7830,7830,7830,0
20230712,183000,164168540,7830,7830,7830,7830,0
20230712,182900,164168540,7830,7830,7830,7830,0
20230712,182800,164168540,7830,7830,7830,7830,0
20230712,182700,164168540,7830,7830,7830,7830,0
20230712,182600,164168540,7830,7830,7830,7830,0
20230712,182500,164168540,7830,7830,7830,7830,0
20230712,182400,164168540,7830,7830,7830,7830,0
20230712,182300,164168540,7830,7830,7830,7830,0
20230712,182200,164168540,7830,7830,7830,7830,0
20230712,182100,164168540,7830,7830,7830,7830,0
20230712,182000,164168540,7830,7830,7830,7830,0
20230712,181900,164168540,7830,7830,7830,7830,0
20230712,181800,164168540,7830,7830,7830,7830,0
20230712,181700,164168540,7830,7830,7830,7830,0
20230712,181600,164168540,7830,7830,7830,7830,0
20230712,181500,164168540,7830,7830,7830,7830,0
20230712,181400,164168540,7830,7830,7830,7830,0
20230712,181300,164168540,7830,7830,7830,7830,0
20230712,181200,164168540,7830,7830,7830,7830,0
20230712,181100,164168540,7830,7830,7830,7830,0
20230712,181000,164168540,7830,7830,7830,7830,0
20230712,180900,164168540,7830,7830,7830,7830,0
20230712,180800,164168540,7830,7830,7830,7830,0
20230712,180700,164168540,7830,7830,7830,7830,0
20230712,180600,164168540,7830,7830,7830,7830,406
20230712,180500,164168540,7830,7830,7830,7830,0
20230712,180400,164168540,7830,7830,7830,7830,0
20230712,180300,164168540,7830,7830,7830,7830,0
20230712,180200,164168540,7830,7830,7830,7830,0
20230712,180100,164168540,7830,7830,7830,7830,0
20230712,180000,164168540,7830,7830,7830,7830,0
20230712,175900,164168540,7830,7830,7830,7830,0
20230712,175800,164168540,7830,7830,7830,7830,0
20230712,175700,164168540,7830,7830,7830,7830,0
20230712,175600,164168540,7830,7830,7830,7830,0
20230712,175500,164168540,7830,7830,7830,7830,0
20230712,175400,164168540,7830,7830,7830,7830,0
20230712,175300,164168540,7830,7830,7830,7830,0
20230712,175200,164168540,7830,7830,7830,7830,0
20230712,175100,164168540,7830,7830,7830,7830,0
20230712,175000,164168540,7830,7830,7830,7830,0
20230712,174900,164168540,7830,7830,7830,7830,0
20230712,174800,164168540,7830,7830,7830,7830,0
20230712,174700,164168540,7830,7830,7830,7830,0
20230712,174600,164168540,7830,7830,7830,7830,0
20230712,174500,164168540,7830,7830,7830,7830,0
20230712,174400,164168540,7830,7830,7830,7830,0
20230712,174300,164168540,7830,7830,7830,7830,0
20230712,174200,164168540,7830,7830,7830,7830,0
20230712,174100,164168540,7830,7830,7830,7830,0
20230712,174000,164168540,7830,7830,7830,7830,0
20230712,173900,164168540,7830,7830,7830,7830,0
20230712,173800,164168540,7830,7830,7830,7830,0
20230712,173700,164168540,7830,7830,7830,7830,0
20230712,173600,164168540,7830,7830,7830,7830,406
20230712,173500,164168540,7830,7830,7830,7830,0
20230712,173400,164168540,7830,7830,7830,7830,0
20230712,173300,164168540,7830,7830,7830,7830,0
20230712,173200,164168540,7830,7830,7830,7830,0
20230712,173100,164168540,7830,7830,7830,7830,0
20230712,173000,164168540,7830,7830,7830,7830,0
20230712,172900,164168540,7830,7830,7830,7830,0
20230712,172800,164168540,7830,7830,7830,7830,0
20230712,172700,164168540,7830,7830,7830,7830,0
20230712,172600,164168540,7830,7830,7830,7830,0
20230712,172500,164168540,7830,7830,7830,7830,0
20230712,172400,164168540,7830,7830,7830,7830,0
20230712,172300,164168540,7830,7830,7830,7830,0
20230712,172200,164168540,7830,7830,7830,7830,0
20230712,172100,164168540,7830,7830,7830,7830,0
20230712,172000,164168540,7830,7830,7830,7830,0
20230712,171900,164168540,7830,7830,7830,7830,0
20230712,171800,164168540,7830,7830,7830,7830,0
20230712,171700,164168540,7830,7830,7830,7830,0
20230712,171600,164168540,7830,7830,7830,7830,0
20230712,171500,164168540,7830,7830,7830,7830,0
20230712,171400,164168540,7830,7830,7830,7830,0
20230712,171300,164168540,7830,7830,7830,7830,0
20230712,171200,164168540,7830,7830,7830,7830,0
20230712,171100,164168540,7830,7830,7830,7830,0
20230712,171000,164168540,7830,7830,7830,7830,0
20230712,170900,164168540,7830,7830,7830,7830,0
20230712,170800,164168540,7830,7830,7830,7830,0
20230712,170700,164168540,7830,7830,7830,7830,0
20230712,170600,164168540,7830,7830,7830,7830,406
20230712,170500,164168540,7830,7830,7830,7830,0
20230712,170400,164168540,7830,7830,7830,7830,0
20230712,170300,164168540,7830,7830,7830,7830,0
20230712,170200,164168540,7830,7830,7830,7830,0
20230712,170100,164168540,7830,7830,7830,7830,0
20230712,170000,164168540,7830,7830,7830,7830,0
20230712,165900,164168540,7830,7830,7830,7830,0
20230712,165800,164168540,7830,7830,7830,7830,0
20230712,165700,164168540,7830,7830,7830,7830,0
20230712,165600,164168540,7830,7830,7830,7830,0
20230712,165500,164168540,7830,7830,7830,7830,0
20230712,165400,164168540,7830,7830,7830,7830,0
20230712,165300,164168540,7830,7830,7830,7830,0
20230712,165200,164168540,7830,7830,7830,7830,0
20230712,165100,164168540,7830,7830,7830,7830,0
20230712,165000,164168540,7830,7830,7830,7830,0
20230712,164900,164168540,7830,7830,7830,7830,0
20230712,164800,164168540,7830,7830,7830,7830,0
20230712,164700,164168540,7830,7830,7830,7830,0
20230712,164600,164168540,7830,7830,7830,7830,0
20230712,164500,164168540,7830,7830,7830,7830,0
20230712,164400,164168540,7830,7830,7830,7830,0
20230712,164300,164168540,7830,7830,7830,7830,0
20230712,164200,164168540,7830,7830,7830,7830,0
20230712,164100,164168540,7830,7830,7830,7830,0
20230712,164000,164168540,7830,7830,7830,7830,0
20230712,163900,164168540,7830,7830,7830,7830,0
20230712,163800,164168540,7830,7830,7830,7830,0
20230712,163700,164168540,7830,7830,7830,7830,0
20230712,163600,164168540,7830,7830,7830,7830,406
20230712,163500,164168540,7830,7830,7830,7830,0
20230712,163400,164168540,7830,7830,7830,7830,0
20230712,163300,164168540,7830,7830,7830,7830,0
20230712,163200,164168540,7830,7830,7830,7830,0
20230712,163100,164168540,7830,7830,7830,7830,0
20230712,163000,164168540,7830,7830,7830,7830,0
20230712,162900,164168540,7830,7830,7830,7830,0
20230712,162800,164168540,7830,7830,7830,7830,0
20230712,162700,164168540,7830,7830,7830,7830,0
20230712,162600,164168540,7830,7830,7830,7830,0
20230712,162500,164168540,7830,7830,7830,7830,0
20230712,162400,164168540,7830,7830,7830,7830,0
20230712,162300,164168540,7830,7830,7830,7830,0
20230712,162200,164168540,7830,7830,7830,7830,0
20230712,162100,164168540,7830,7830,7830,7830,0
20230712,162000,164168540,7830,7830,7830,7830,0
20230712,161900,164168540,7830,7830,7830,7830,0
20230712,161800,164168540,7830,7830,7830,7830,0
20230712,161700,164168540,7830,7830,7830,7830,0
20230712,161600,164168540,7830,7830,7830,7830,0
20230712,161500,164168540,7830,7830,7830,7830,0
20230712,161400,164168540,7830,7830,7830,7830,0
20230712,161300,164168540,7830,7830,7830,7830,0
20230712,161200,164168540,7830,7830,7830,7830,0
20230712,161100,164168540,7830,7830,7830,7830,0
20230712,161000,164168540,7830,7830,7830,7830,0
20230712,160900,164168540,7830,7830,7830,7830,0
20230712,160800,164168540,7830,7830,7830,7830,0
20230712,160700,164168540,7830,7830,7830,7830,0
20230712,160600,164168540,7830,7830,7830,7830,406
20230712,160500,164168540,7830,7830,7830,7830,0
20230712,160400,164168540,7830,7830,7830,7830,0
20230712,160300,164168540,7830,7830,7830,7830,0
20230712,160200,164168540,7830,7830,7830,7830,0
20230712,160100,164168540,7830,7830,7830,7830,0
20230712,160000,164168540,7830,7830,7830,7830,0
20230712,155900,164168540,7830,7830,7830,7830,0
20230712,155800,164168540,7830,7830,7830,7830,0
20230712,155700,164168540,7830,7830,7830,7830,0
20230712,155600,164168540,7830,7830,7830,7830,0
20230712,155500,164168540,7830,7830,7830,7830,0
20230712,155400,164168540,7830,7830,7830,7830,0
20230712,155300,164168540,7830,7830,7830,7830,0
20230712,155200,164168540,7830,7830,7830,7830,0
20230712,155100,164168540,7830,7830,7830,7830,0
20230712,155000,164168540,7830,7830,7830,7830,0
20230712,154900,164168540,7830,7830,7830,7830,0
20230712,154800,164168540,7830,7830,7830,7830,0
20230712,154700,164168540,7830,7830,7830,7830,0
20230712,154600,164168540,7830,7830,7830,7830,0
20230712,154500,164168540,7830,7830,7830,7830,0
20230712,154400,164168540,7830,7830,7830,7830,0
20230712,154300,164168540,7830,7830,7830,7830,0
20230712,154200,164168540,7830,7830,7830,7830,0
20230712,154100,164168540,7830,7830,7830,7830,0
20230712,154000,164168540,7830,7830,7830,7830,0
20230712,153900,164168540,7830,7830,7830,7830,0
20230712,153800,164168540,7830,7830,7830,7830,0
20230712,153700,164168540,7830,7830,7830,7830,0
20230712,153600,164168540,7830,7830,7830,7830,406
20230712,153500,164168540,7830,7830,7830,7830,0
20230712,153400,164168540,7830,7830,7830,7830,0
20230712,153300,164168540,7830,7830,7830,7830,0
20230712,153200,164168540,7830,7830,7830,7830,0
20230712,153100,164168540,7830,7830,7830,7830,0
20230712,153000,164168540,7830,7830,7830,7830,406
20230712,152900,160989560,7780,7780,7780,7780,0
20230712,152800,160989560,7780,7780,7780,7780,0
20230712,152700,160989560,7780,7780,7780,7780,0
20230712,152600,160989560,7780,7780,7780,7780,0
20230712,152500,160989560,7780,7780,7780,7780,0
20230712,152400,160989560,7780,7780,7780,7780,0
20230712,152300,160989560,7780,7780,7780,7780,0
20230712,152200,160989560,7780,7780,7780,7780,0
20230712,152100,160989560,7780,7780,7780,7780,0
20230712,152000,160989560,7780,7780,7780,7780,0
20230712,151900,160989560,7780,7820,7830,7780,29
20230712,151800,160762740,7830,7830,7830,7830,0
20230712,151700,160762740,7830,7830,7830,7830,5
20230712,151600,160723590,7830,7830,7830,7830,0
20230712,151500,160723590,7830,7830,7830,7830,0
20230712,151400,160723590,7830,7820,7830,7820,30
20230712,151300,160488900,7810,7810,7810,7810,115
20230712,151200,159590750,7810,7810,7810,7810,0
20230712,151100,159590750,7810,7810,7810,7810,0
20230712,151000,159590750,7810,7810,7810,7810,0
20230712,150900,159590750,7810,7790,7810,7790,200
20230712,150800,158030740,7790,7790,7790,7790,0
20230712,150700,158030740,7790,7790,7790,7790,0
20230712,150600,158030740,7790,7790,7790,7790,0
20230712,150500,158030740,7790,7790,7790,7790,0
20230712,150400,158030740,7790,7790,7790,7790,0
20230712,150300,158030740,7790,7790,7790,7790,0
20230712,150200,158030740,7790,7790,7790,7790,0
20230712,150100,158030740,7790,7790,7790,7790,0
20230712,150000,158030740,7790,7780,7790,7750,410
20230712,145900,154852400,7790,7790,7790,7790,0
20230712,145800,154852400,7790,7790,7790,7790,10
20230712,145700,154774500,7760,7760,7760,7760,200
20230712,145600,153222500,7790,7800,7800,7760,335
20230712,145500,150621810,7800,7800,7800,7800,0
20230712,145400,150621810,7800,7800,7800,7800,10
20230712,145300,150543810,7770,7770,7770,7770,300
20230712,145200,148212810,7800,7800,7800,7800,0
20230712,145100,148212810,7800,7800,7800,7800,0
20230712,145000,148212810,7800,7800,7800,7800,92
20230712,144900,147495210,7800,7800,7800,7800,8
20230712,144800,147432810,7800,7800,7800,7800,0
20230712,144700,147432810,7800,7800,7800,7800,0
20230712,144600,147432810,7800,7800,7800,7800,15
20230712,144500,147315810,7800,7800,7800,7800,0
20230712,144400,147315810,7800,7760,7800,7760,193
20230712,144300,145814410,7800,7800,7800,7800,0
20230712,144200,145814410,7800,7800,7800,7800,0
20230712,144100,145814410,7800,7800,7800,7800,0
20230712,144000,145814410,7800,7800,7800,7800,0
20230712,143900,145814410,7800,7800,7800,7800,0
20230712,143800,145814410,7800,7800,7800,7800,0
20230712,143700,145814410,7800,7800,7800,7800,100
20230712,143600,145034410,7800,7800,7800,7800,0
20230712,143500,145034410,7800,7760,7800,7760,51
20230712,143400,144636650,7800,7800,7800,7800,0
20230712,143300,144636650,7800,7790,7800,7760,400
20230712,143200,141524740,7790,7790,7790,7790,50
20230712,143100,141135240,7760,7760,7760,7760,0
20230712,143000,141135240,7760,7760,7760,7760,0
20230712,142900,141135240,7760,7760,7760,7760,0
20230712,142800,141135240,7760,7760,7760,7760,300
20230712,142700,138807240,7760,7760,7760,7760,0
20230712,142600,138807240,7760,7760,7760,7760,0
20230712,142500,138807240,7760,7760,7760,7760,0
20230712,142400,138807240,7760,7780,7780,7760,600
20230712,142300,134150080,7790,7790,7790,7790,0
20230712,142200,134150080,7790,7780,7790,7780,53
20230712,142100,133737240,7780,7780,7780,7780,4
20230712,142000,133706120,7790,7790,7790,7790,0
20230712,141900,133706120,7790,7790,7790,7790,50
20230712,141800,133316620,7770,7770,7770,7770,0
20230712,141700,133316620,7770,7770,7770,7770,0
20230712,141600,133316620,7770,7770,7770,7770,200
20230712,141500,131762620,7780,7780,7780,7780,1
20230712,141400,131754840,7800,7800,7800,7800,0
20230712,141300,131754840,7800,7800,7800,7800,0
20230712,141200,131754840,7800,7800,7800,7800,0
20230712,141100,131754840,7800,7790,7800,7790,50
20230712,141000,131364850,7800,7800,7800,7800,0
20230712,140900,131364850,7800,7800,7800,7800,0
20230712,140800,131364850,7800,7800,7800,7800,0
20230712,140700,131364850,7800,7800,7800,7800,0
20230712,140600,131364850,7800,7790,7800,7790,10
20230712,140500,131286880,7800,7790,7800,7790,100
20230712,140400,130507440,7800,7800,7800,7800,0
20230712,140300,130507440,7800,7800,7800,7800,0
20230712,140200,130507440,7800,7800,7800,7800,0
20230712,140100,130507440,7800,7800,7800,7800,0
20230712,140000,130507440,7800,7800,7800,7800,0
20230712,135900,130507440,7800,7800,7800,7800,0
20230712,135800,130507440,7800,7800,7800,7800,0
20230712,135700,130507440,7800,7800,7800,7800,0
20230712,135600,130507440,7800,7800,7800,7800,0
20230712,135500,130507440,7800,7800,7800,7800,0
20230712,135400,130507440,7800,7800,7800,7800,0
20230712,135300,130507440,7800,7800,7800,7800,0
20230712,135200,130507440,7800,7770,7800,7770,159
20230712,135100,129270700,7800,7800,7800,7800,0
20230712,135000,129270700,7800,7800,7800,7800,300
20230712,134900,126930700,7800,7800,7800,7800,10
20230712,134800,126852700,7770,7770,7770,7770,1
20230712,134700,126844930,7800,7800,7800,7800,0
20230712,134600,126844930,7800,7800,7800,7800,11
20230712,134500,126759130,7800,7800,7800,7800,5
20230712,134400,126720130,7800,7800,7800,7800,0
20230712,134300,126720130,7800,7800,7800,7800,0
20230712,134200,126720130,7800,7760,7800,7760,140
20230712,134100,125633570,7760,7760,7760,7750,589
20230712,134000,121065180,7800,7800,7800,7800,0
20230712,133900,121065180,7800,7800,7800,7800,0
20230712,133800,121065180,7800,7800,7800,7800,4
20230712,133700,121033980,7800,7800,7800,7800,0
20230712,133600,121033980,7800,7800,7800,7800,0
20230712,133500,121033980,7800,7800,7800,7800,0
20230712,133400,121033980,7800,7800,7800,7800,0
20230712,133300,121033980,7800,7800,7800,7800,0
20230712,133200,121033980,7800,7800,7800,7800,0
20230712,133100,121033980,7800,7800,7800,7800,64
20230712,133000,120534780,7810,7810,7810,7810,0
20230712,132900,120534780,7810,7810,7810,7810,0
20230712,132800,120534780,7810,7810,7810,7810,0
20230712,132700,120534780,7810,7810,7810,7810,0
20230712,132600,120534780,7810,7810,7810,7810,0
20230712,132500,120534780,7810,7810,7810,7810,10
20230712,132400,120456680,7800,7800,7800,7800,200
20230712,132300,118896680,7810,7810,7810,7810,0
20230712,132200,118896680,7810,7810,7810,7810,0
20230712,132100,118896680,7810,7810,7810,7810,0
20230712,132000,118896680,7810,7800,7810,7800,50
20230712,131900,118506580,7800,7800,7800,7800,0
20230712,131800,118506580,7800,7800,7800,7800,0
20230712,131700,118506580,7800,7800,7800,7800,0
20230712,131600,118506580,7800,7800,7800,7800,0
20230712,131500,118506580,7800,7800,7800,7800,0
20230712,131400,118506580,7800,7800,7800,7800,0
20230712,131300,118506580,7800,7800,7800,7800,0
20230712,131200,118506580,7800,7800,7800,7800,0
20230712,131100,118506580,7800,7800,7800,7800,0
20230712,131000,118506580,7800,7790,7800,7790,10
20230712,130900,118428590,7800,7800,7800,7800,0
20230712,130800,118428590,7800,7800,7800,7800,0
20230712,130700,118428590,7800,7790,7800,7780,30
20230712,130600,118194810,7790,7790,7790,7790,10
20230712,130500,118116910,7750,7750,7750,7750,5
20230712,130400,118078160,7790,7790,7790,7790,0
20230712,130300,118078160,7790,7790,7790,7790,0
20230712,130200,118078160,7790,7790,7790,7790,10
20230712,130100,118000260,7790,7790,7790,7790,0
20230712,130000,118000260,7790,7790,7790,7790,1
20230712,125900,117992470,7790,7760,7790,7750,352
20230712,125800,115264020,7800,7800,7800,7800,0
20230712,125700,115264020,7800,7800,7800,7800,0
20230712,125600,115264020,7800,7800,7800,7800,0
20230712,125500,115264020,7800,7800,7800,7800,0
20230712,125400,115264020,7800,7800,7800,7800,0
20230712,125300,115264020,7800,7800,7800,7800,0
20230712,125200,115264020,7800,7750,7800,7750,974
20230712,125100,107715020,7750,7750,7750,7750,0
20230712,125000,107715020,7750,7750,7800,7750,746
20230712,124900,101933020,7750,7750,7750,7750,300
20230712,124800,99608020,7800,7800,7800,7800,0
20230712,124700,99608020,7800,7800,7800,7800,0
20230712,124600,99608020,7800,7800,7800,7800,0
20230712,124500,99608020,7800,7800,7800,7800,0
20230712,124400,99608020,7800,7760,7800,7750,1010
20230712,124300,91780010,7800,7800,7800,7800,0
20230712,124200,91780010,7800,7800,7800,7800,10
20230712,124100,91702010,7760,7760,7760,7760,0
20230712,124000,91702010,7760,7760,7760,7760,0
20230712,123900,91702010,7760,7760,7760,7760,0
20230712,123800,91702010,7760,7790,7790,7760,1000
20230712,123700,83932140,7800,7800,7800,7800,63
20230712,123600,83440740,7800,7800,7800,7800,10
20230712,123500,83362740,7800,7800,7800,7800,4
20230712,123400,83331540,7790,7790,7790,7790,0
20230712,123300,83331540,7790,7790,7790,7790,0
20230712,123200,83331540,7790,7790,7790,7790,1
20230712,123100,83323750,7770,7770,7770,7770,0
20230712,123000,83323750,7770,7770,7770,7770,0
20230712,122900,83323750,7770,7770,7770,7770,0
20230712,122800,83323750,7770,7770,7770,7770,1
20230712,122700,83315980,7770,7770,7770,7770,0
20230712,122600,83315980,7770,7770,7770,7770,0
20230712,122500,83315980,7770,7770,7770,7770,0
20230712,122400,83315980,7770,7770,7770,7770,0
20230712,122300,83315980,7770,7770,7770,7770,0
20230712,122200,83315980,7770,7770,7770,7770,0
20230712,122100,83315980,7770,7770,7770,7770,8
20230712,122000,83253820,7770,7770,7770,7770,0
20230712,121900,83253820,7770,7770,7770,7770,0
20230712,121800,83253820,7770,7770,7770,7770,2
20230712,121700,83238280,7790,7790,7790,7790,0
20230712,121600,83238280,7790,7790,7790,7790,0
20230712,121500,83238280,7790,7790,7790,7790,0
20230712,121400,83238280,7790,7790,7790,7790,0
20230712,121300,83238280,7790,7790,7790,7790,64
20230712,121200,82739720,7760,7760,7760,7760,0
20230712,121100,82739720,7760,7760,7760,7760,0
20230712,121000,82739720,7760,7760,7760,7760,0
20230712,120900,82739720,7760,7760,7760,7760,0
20230712,120800,82739720,7760,7760,7760,7760,0
20230712,120700,82739720,7760,7760,7760,7760,1
20230712,120600,82731960,7790,7790,7790,7790,0
20230712,120500,82731960,7790,7790,7790,7790,16
20230712,120400,82607320,7790,7790,7790,7790,0
20230712,120300,82607320,7790,7790,7790,7790,0
20230712,120200,82607320,7790,7790,7790,7790,4
20230712,120100,82576160,7790,7790,7790,7790,0
20230712,120000,82576160,7790,7790,7790,7790,0
20230712,115900,82576160,7790,7790,7790,7790,0
20230712,115800,82576160,7790,7790,7790,7790,0
20230712,115700,82576160,7790,7790,7790,7790,500
20230712,115600,78681160,7790,7790,7790,7790,0
20230712,115500,78681160,7790,7790,7790,7790,0
20230712,115400,78681160,7790,7790,7790,7790,0
20230712,115300,78681160,7790,7800,7800,7790,29
20230712,115200,78455150,7790,7790,7790,7790,0
20230712,115100,78455150,7790,7790,7790,7790,0
20230712,115000,78455150,7790,7790,7790,7790,1
20230712,114900,78447360,7790,7790,7790,7790,2
20230712,114800,78431780,7790,7790,7790,7790,1
20230712,114700,78423990,7780,7780,7780,7780,0
20230712,114600,78423990,7780,7780,7780,7780,201
20230712,114500,76860210,7750,7750,7750,7750,0
20230712,114400,76860210,7750,7750,7750,7750,0
20230712,114300,76860210,7750,7750,7750,7750,0
20230712,114200,76860210,7750,7750,7750,7750,0
20230712,114100,76860210,7750,7750,7750,7750,0
20230712,114000,76860210,7750,7750,7750,7750,0
20230712,113900,76860210,7750,7750,7750,7750,0
20230712,113800,76860210,7750,7750,7750,7750,0
20230712,113700,76860210,7750,7750,7750,7750,0
20230712,113600,76860210,7750,7750,7750,7750,0
20230712,113500,76860210,7750,7750,7750,7750,0
20230712,113400,76860210,7750,7750,7750,7750,0
20230712,113300,76860210,7750,7750,7750,7750,0
20230712,113200,76860210,7750,7750,7750,7750,0
20230712,113100,76860210,7750,7750,7750,7750,0
20230712,113000,76860210,7750,7750,7750,7750,0
20230712,112900,76860210,7750,7750,7750,7750,0
20230712,112800,76860210,7750,7750,7750,7750,69
20230712,112700,76325460,7800,7800,7800,7800,0
20230712,112600,76325460,7800,7800,7800,7800,0
20230712,112500,76325460,7800,7790,7800,7790,16
20230712,112400,76200700,7790,7790,7790,7790,0
20230712,112300,76200700,7790,7790,7790,7790,0
20230712,112200,76200700,7790,7790,7790,7790,0
20230712,112100,76200700,7790,7760,7790,7740,504
20230712,112000,72298110,7760,7760,7760,7760,4
20230712,111900,72267070,7810,7810,7810,7810,0
20230712,111800,72267070,7810,7810,7810,7810,0
20230712,111700,72267070,7810,7810,7810,7810,0
20230712,111600,72267070,7810,7810,7810,7810,0
20230712,111500,72267070,7810,7810,7810,7810,0
20230712,111400,72267070,7810,7810,7810,7810,0
20230712,111300,72267070,7810,7810,7810,7810,100
20230712,111200,71486070,7820,7820,7820,7820,0
20230712,111100,71486070,7820,7820,7820,7820,0
20230712,111000,71486070,7820,7820,7820,7820,0
20230712,110900,71486070,7820,7820,7820,7820,0
20230712,110800,71486070,7820,7820,7820,7820,0
20230712,110700,71486070,7820,7820,7820,7820,0
20230712,110600,71486070,7820,7820,7820,7820,0
20230712,110500,71486070,7820,7820,7820,7820,0
20230712,110400,71486070,7820,7820,7820,7820,0
20230712,110300,71486070,7820,7820,7820,7820,20
20230712,110200,71329670,7830,7830,7830,7830,0
20230712,110100,71329670,7830,7830,7830,7830,0
20230712,110000,71329670,7830,7830,7830,7830,0
20230712,105900,71329670,7830,7830,7830,7830,0
20230712,105800,71329670,7830,7830,7830,7830,0
20230712,105700,71329670,7830,7830,7830,7830,5
20230712,105600,71290520,7830,7830,7830,7830,0
20230712,105500,71290520,7830,7830,7830,7830,0
20230712,105400,71290520,7830,7830,7830,7830,1
20230712,105300,71282690,7830,7830,7830,7830,0
20230712,105200,71282690,7830,7830,7830,7830,0
20230712,105100,71282690,7830,7830,7830,7830,0
20230712,105000,71282690,7830,7830,7830,7830,0
20230712,104900,71282690,7830,7820,7830,7820,300
20230712,104800,68935280,7820,7820,7820,7820,5
20230712,104700,68896180,7820,7820,7820,7820,0
20230712,104600,68896180,7820,7820,7820,7820,0
20230712,104500,68896180,7820,7820,7820,7820,0
20230712,104400,68896180,7820,7820,7820,7820,4
20230712,104300,68864900,7830,7830,7830,7830,0
20230712,104200,68864900,7830,7830,7830,7830,0
20230712,104100,68864900,7830,7830,7830,7830,0
20230712,104000,68864900,7830,7820,7830,7820,20
20230712,103900,68708420,7820,7770,7820,7740,310
20230712,103800,66305620,7820,7820,7820,7820,0
20230712,103700,66305620,7820,7820,7820,7820,26
20230712,103600,66102300,7820,7820,7820,7820,0
20230712,103500,66102300,7820,7820,7820,7820,0
20230712,103400,66102300,7820,7820,7820,7820,0
20230712,103300,66102300,7820,7800,7820,7770,90
20230712,103200,65400760,7820,7810,7820,7810,23
20230712,103100,65221030,7840,7840,7840,7840,0
20230712,103000,65221030,7840,7840,7840,7840,0
20230712,102900,65221030,7840,7810,7840,7810,15
20230712,102800,65103630,7840,7840,7840,7840,0
20230712,102700,65103630,7840,7840,7840,7840,0
20230712,102600,65103630,7840,7840,7840,7840,0
20230712,102500,65103630,7840,7840,7840,7840,0
20230712,102400,65103630,7840,7840,7840,7840,0
20230712,102300,65103630,7840,7830,7840,7830,13
20230712,102200,65001740,7840,7840,7840,7840,0
20230712,102100,65001740,7840,7840,7840,7840,0
20230712,102000,65001740,7840,7840,7840,7840,0
20230712,101900,65001740,7840,7830,7840,7830,17
20230712,101800,64868530,7840,7840,7840,7840,0
20230712,101700,64868530,7840,7840,7840,7840,0
20230712,101600,64868530,7840,7840,7840,7840,11
20230712,101500,64782290,7840,7830,7840,7830,132
20230712,101400,63748680,7840,7840,7840,7840,0
20230712,101300,63748680,7840,7840,7840,7840,0
20230712,101200,63748680,7840,7840,7840,7840,0
20230712,101100,63748680,7840,7830,7840,7830,20
20230712,101000,63592050,7830,7840,7840,7830,20
20230712,100900,63435350,7830,7830,7830,7830,1
20230712,100800,63427520,7840,7840,7840,7840,0
20230712,100700,63427520,7840,7810,7840,7810,40
20230712,100600,63114460,7810,7810,7810,7810,0
20230712,100500,63114460,7810,7810,7810,7810,1
20230712,100400,63106650,7830,7830,7830,7830,0
20230712,100300,63106650,7830,7830,7830,7830,0
20230712,100200,63106650,7830,7830,7830,7830,0
20230712,100100,63106650,7830,7830,7830,7830,0
20230712,100000,63106650,7830,7830,7830,7830,11
20230712,095900,63020520,7830,7830,7830,7830,0
20230712,095800,63020520,7830,7830,7830,7830,0
20230712,095700,63020520,7830,7830,7830,7830,0
20230712,095600,63020520,7830,7830,7830,7830,0
20230712,095500,63020520,7830,7830,7830,7830,0
20230712,095400,63020520,7830,7830,7830,7830,0
20230712,095300,63020520,7830,7830,7830,7830,0
20230712,095200,63020520,7830,7830,7830,7830,0
20230712,095100,63020520,7830,7830,7830,7830,0
20230712,095000,63020520,7830,7830,7830,7830,10
20230712,094900,62942220,7780,7780,7780,7780,0
20230712,094800,62942220,7780,7830,7830,7780,1053
20230712,094700,54749130,7830,7830,7830,7830,0
20230712,094600,54749130,7830,7830,7830,7830,0
20230712,094500,54749130,7830,7830,7830,7830,10
20230712,094400,54670830,7830,7810,7830,7810,110
20230712,094300,53811530,7810,7810,7810,7810,0
20230712,094200,53811530,7810,7810,7810,7810,82
20230712,094100,53171110,7840,7830,7840,7830,20
20230712,094000,53014480,7810,7810,7810,7810,18
20230712,093900,52873900,7810,7810,7810,7810,0
20230712,093800,52873900,7810,7810,7810,7810,2
20230712,093700,52858280,7800,7810,7810,7800,60
20230712,093600,52389980,7810,7780,7810,7770,1458
20230712,093500,41051030,7860,7860,7860,7860,10
20230712,093400,40972430,7830,7830,7830,7830,11
20230712,093300,40886300,7860,7860,7860,7860,0
20230712,093200,40886300,7860,7860,7860,7860,0
20230712,093100,40886300,7860,7860,7860,7860,2
20230712,093000,40870580,7860,7860,7860,7860,0
20230712,092900,40870580,7860,7860,7860,7860,0
20230712,092800,40870580,7860,7860,7860,7860,0
20230712,092700,40870580,7860,7860,7860,7860,0
20230712,092600,40870580,7860,7860,7860,7860,0
20230712,092500,40870580,7860,7860,7860,7860,10
20230712,092400,40791980,7860,7860,7860,7860,0
20230712,092300,40791980,7860,7860,7860,7860,0
20230712,092200,40791980,7860,7860,7860,7860,0
20230712,092100,40791980,7860,7860,7860,7860,0
20230712,092000,40791980,7860,7860,7860,7860,0
20230712,091900,40791980,7860,7850,7860,7850,11
20230712,091800,40705600,7860,7860,7860,7860,0
20230712,091700,40705600,7860,7860,7860,7860,0
20230712,091600,40705600,7860,7860,7860,7860,0
20230712,091500,40705600,7860,7820,7860,7750,360
20230712,091400,37908290,7820,7790,7830,7780,184
20230712,091300,36475750,7870,7870,7870,7870,0
20230712,091200,36475750,7870,7810,7870,7760,542
20230712,091100,32247730,7910,7830,7910,7830,1010
20230712,091000,24303020,7830,7780,7830,7780,13
20230712,090900,24201350,7830,7830,7830,7830,10
20230712,090800,24123050,7810,7800,7810,7800,51
20230712,090700,23724850,7870,7870,7870,7870,0
20230712,090600,23724850,7870,7850,7870,7850,17
20230712,090500,23591270,7810,7820,7820,7810,338
20230712,090400,20951100,7830,7830,7830,7830,439
20230712,090300,17513730,7870,7870,7870,7870,0
20230712,090200,17513730,7870,7910,7910,7870,1743
20230712,090100,3762340,7930,7930,7930,7930,0
20230712,090000,3762340,7930,7990,7990,7930,473