KissMeData/044450/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,192000,2833516600,9310,9310,9310,9310,2028
20230712,191900,2833516600,9310,9310,9310,9310,0
20230712,191800,2833516600,9310,9310,9310,9310,0
20230712,191700,2833516600,9310,9310,9310,9310,0
20230712,191600,2833516600,9310,9310,9310,9310,0
20230712,191500,2833516600,9310,9310,9310,9310,0
20230712,191400,2833516600,9310,9310,9310,9310,0
20230712,191300,2833516600,9310,9310,9310,9310,0
20230712,191200,2833516600,9310,9310,9310,9310,0
20230712,191100,2833516600,9310,9310,9310,9310,0
20230712,191000,2833516600,9310,9310,9310,9310,0
20230712,190900,2833516600,9310,9310,9310,9310,0
20230712,190800,2833516600,9310,9310,9310,9310,0
20230712,190700,2833516600,9310,9310,9310,9310,0
20230712,190600,2833516600,9310,9310,9310,9310,0
20230712,190500,2833516600,9310,9310,9310,9310,0
20230712,190400,2833516600,9310,9310,9310,9310,0
20230712,190300,2833516600,9310,9310,9310,9310,0
20230712,190200,2833516600,9310,9310,9310,9310,0
20230712,190100,2833516600,9310,9310,9310,9310,0
20230712,190000,2833516600,9310,9310,9310,9310,0
20230712,185900,2833516600,9310,9310,9310,9310,0
20230712,185800,2833516600,9310,9310,9310,9310,0
20230712,185700,2833516600,9310,9310,9310,9310,0
20230712,185600,2833516600,9310,9310,9310,9310,0
20230712,185500,2833516600,9310,9310,9310,9310,0
20230712,185400,2833516600,9310,9310,9310,9310,0
20230712,185300,2833516600,9310,9310,9310,9310,0
20230712,185200,2833516600,9310,9310,9310,9310,0
20230712,185100,2833516600,9310,9310,9310,9310,0
20230712,185000,2833516600,9310,9310,9310,9310,2028
20230712,184900,2833516600,9310,9310,9310,9310,0
20230712,184800,2833516600,9310,9310,9310,9310,0
20230712,184700,2833516600,9310,9310,9310,9310,0
20230712,184600,2833516600,9310,9310,9310,9310,0
20230712,184500,2833516600,9310,9310,9310,9310,0
20230712,184400,2833516600,9310,9310,9310,9310,0
20230712,184300,2833516600,9310,9310,9310,9310,0
20230712,184200,2833516600,9310,9310,9310,9310,0
20230712,184100,2833516600,9310,9310,9310,9310,0
20230712,184000,2833516600,9310,9310,9310,9310,0
20230712,183900,2833516600,9310,9310,9310,9310,0
20230712,183800,2833516600,9310,9310,9310,9310,0
20230712,183700,2833516600,9310,9310,9310,9310,0
20230712,183600,2833516600,9310,9310,9310,9310,0
20230712,183500,2833516600,9310,9310,9310,9310,0
20230712,183400,2833516600,9310,9310,9310,9310,0
20230712,183300,2833516600,9310,9310,9310,9310,0
20230712,183200,2833516600,9310,9310,9310,9310,0
20230712,183100,2833516600,9310,9310,9310,9310,0
20230712,183000,2833516600,9310,9310,9310,9310,0
20230712,182900,2833516600,9310,9310,9310,9310,0
20230712,182800,2833516600,9310,9310,9310,9310,0
20230712,182700,2833516600,9310,9310,9310,9310,0
20230712,182600,2833516600,9310,9310,9310,9310,0
20230712,182500,2833516600,9310,9310,9310,9310,0
20230712,182400,2833516600,9310,9310,9310,9310,0
20230712,182300,2833516600,9310,9310,9310,9310,0
20230712,182200,2833516600,9310,9310,9310,9310,0
20230712,182100,2833516600,9310,9310,9310,9310,0
20230712,182000,2833516600,9310,9310,9310,9310,2028
20230712,181900,2833516600,9310,9310,9310,9310,0
20230712,181800,2833516600,9310,9310,9310,9310,0
20230712,181700,2833516600,9310,9310,9310,9310,0
20230712,181600,2833516600,9310,9310,9310,9310,0
20230712,181500,2833516600,9310,9310,9310,9310,0
20230712,181400,2833516600,9310,9310,9310,9310,0
20230712,181300,2833516600,9310,9310,9310,9310,0
20230712,181200,2833516600,9310,9310,9310,9310,0
20230712,181100,2833516600,9310,9310,9310,9310,0
20230712,181000,2833516600,9310,9310,9310,9310,0
20230712,180900,2833516600,9310,9310,9310,9310,0
20230712,180800,2833516600,9310,9310,9310,9310,0
20230712,180700,2833516600,9310,9310,9310,9310,0
20230712,180600,2833516600,9310,9310,9310,9310,0
20230712,180500,2833516600,9310,9310,9310,9310,0
20230712,180400,2833516600,9310,9310,9310,9310,0
20230712,180300,2833516600,9310,9310,9310,9310,0
20230712,180200,2833516600,9310,9310,9310,9310,0
20230712,180100,2833516600,9310,9310,9310,9310,0
20230712,180000,2833516600,9310,9310,9310,9310,0
20230712,175900,2833516600,9310,9310,9310,9310,0
20230712,175800,2833516600,9310,9310,9310,9310,0
20230712,175700,2833516600,9310,9310,9310,9310,0
20230712,175600,2833516600,9310,9310,9310,9310,0
20230712,175500,2833516600,9310,9310,9310,9310,0
20230712,175400,2833516600,9310,9310,9310,9310,0
20230712,175300,2833516600,9310,9310,9310,9310,0
20230712,175200,2833516600,9310,9310,9310,9310,0
20230712,175100,2833516600,9310,9310,9310,9310,0
20230712,175000,2833516600,9310,9310,9310,9310,2028
20230712,174900,2833516600,9310,9310,9310,9310,0
20230712,174800,2833516600,9310,9310,9310,9310,0
20230712,174700,2833516600,9310,9310,9310,9310,0
20230712,174600,2833516600,9310,9310,9310,9310,0
20230712,174500,2833516600,9310,9310,9310,9310,0
20230712,174400,2833516600,9310,9310,9310,9310,0
20230712,174300,2833516600,9310,9310,9310,9310,0
20230712,174200,2833516600,9310,9310,9310,9310,0
20230712,174100,2833516600,9310,9310,9310,9310,0
20230712,174000,2833516600,9310,9310,9310,9310,0
20230712,173900,2833516600,9310,9310,9310,9310,0
20230712,173800,2833516600,9310,9310,9310,9310,0
20230712,173700,2833516600,9310,9310,9310,9310,0
20230712,173600,2833516600,9310,9310,9310,9310,0
20230712,173500,2833516600,9310,9310,9310,9310,0
20230712,173400,2833516600,9310,9310,9310,9310,0
20230712,173300,2833516600,9310,9310,9310,9310,0
20230712,173200,2833516600,9310,9310,9310,9310,0
20230712,173100,2833516600,9310,9310,9310,9310,0
20230712,173000,2833516600,9310,9310,9310,9310,0
20230712,172900,2833516600,9310,9310,9310,9310,0
20230712,172800,2833516600,9310,9310,9310,9310,0
20230712,172700,2833516600,9310,9310,9310,9310,0
20230712,172600,2833516600,9310,9310,9310,9310,0
20230712,172500,2833516600,9310,9310,9310,9310,0
20230712,172400,2833516600,9310,9310,9310,9310,0
20230712,172300,2833516600,9310,9310,9310,9310,0
20230712,172200,2833516600,9310,9310,9310,9310,0
20230712,172100,2833516600,9310,9310,9310,9310,0
20230712,172000,2833516600,9310,9310,9310,9310,2028
20230712,171900,2833516600,9310,9310,9310,9310,0
20230712,171800,2833516600,9310,9310,9310,9310,0
20230712,171700,2833516600,9310,9310,9310,9310,0
20230712,171600,2833516600,9310,9310,9310,9310,0
20230712,171500,2833516600,9310,9310,9310,9310,0
20230712,171400,2833516600,9310,9310,9310,9310,0
20230712,171300,2833516600,9310,9310,9310,9310,0
20230712,171200,2833516600,9310,9310,9310,9310,0
20230712,171100,2833516600,9310,9310,9310,9310,0
20230712,171000,2833516600,9310,9310,9310,9310,0
20230712,170900,2833516600,9310,9310,9310,9310,0
20230712,170800,2833516600,9310,9310,9310,9310,0
20230712,170700,2833516600,9310,9310,9310,9310,0
20230712,170600,2833516600,9310,9310,9310,9310,0
20230712,170500,2833516600,9310,9310,9310,9310,0
20230712,170400,2833516600,9310,9310,9310,9310,0
20230712,170300,2833516600,9310,9310,9310,9310,0
20230712,170200,2833516600,9310,9310,9310,9310,0
20230712,170100,2833516600,9310,9310,9310,9310,0
20230712,170000,2833516600,9310,9310,9310,9310,0
20230712,165900,2833516600,9310,9310,9310,9310,0
20230712,165800,2833516600,9310,9310,9310,9310,0
20230712,165700,2833516600,9310,9310,9310,9310,0
20230712,165600,2833516600,9310,9310,9310,9310,0
20230712,165500,2833516600,9310,9310,9310,9310,0
20230712,165400,2833516600,9310,9310,9310,9310,0
20230712,165300,2833516600,9310,9310,9310,9310,0
20230712,165200,2833516600,9310,9310,9310,9310,0
20230712,165100,2833516600,9310,9310,9310,9310,0
20230712,165000,2833516600,9310,9310,9310,9310,2028
20230712,164900,2833516600,9310,9310,9310,9310,0
20230712,164800,2833516600,9310,9310,9310,9310,0
20230712,164700,2833516600,9310,9310,9310,9310,0
20230712,164600,2833516600,9310,9310,9310,9310,0
20230712,164500,2833516600,9310,9310,9310,9310,0
20230712,164400,2833516600,9310,9310,9310,9310,0
20230712,164300,2833516600,9310,9310,9310,9310,0
20230712,164200,2833516600,9310,9310,9310,9310,0
20230712,164100,2833516600,9310,9310,9310,9310,0
20230712,164000,2833516600,9310,9310,9310,9310,0
20230712,163900,2833516600,9310,9310,9310,9310,0
20230712,163800,2833516600,9310,9310,9310,9310,0
20230712,163700,2833516600,9310,9310,9310,9310,0
20230712,163600,2833516600,9310,9310,9310,9310,0
20230712,163500,2833516600,9310,9310,9310,9310,0
20230712,163400,2833516600,9310,9310,9310,9310,0
20230712,163300,2833516600,9310,9310,9310,9310,0
20230712,163200,2833516600,9310,9310,9310,9310,0
20230712,163100,2833516600,9310,9310,9310,9310,0
20230712,163000,2833516600,9310,9310,9310,9310,0
20230712,162900,2833516600,9310,9310,9310,9310,0
20230712,162800,2833516600,9310,9310,9310,9310,0
20230712,162700,2833516600,9310,9310,9310,9310,0
20230712,162600,2833516600,9310,9310,9310,9310,0
20230712,162500,2833516600,9310,9310,9310,9310,0
20230712,162400,2833516600,9310,9310,9310,9310,0
20230712,162300,2833516600,9310,9310,9310,9310,0
20230712,162200,2833516600,9310,9310,9310,9310,0
20230712,162100,2833516600,9310,9310,9310,9310,0
20230712,162000,2833516600,9310,9310,9310,9310,2028
20230712,161900,2833516600,9310,9310,9310,9310,0
20230712,161800,2833516600,9310,9310,9310,9310,0
20230712,161700,2833516600,9310,9310,9310,9310,0
20230712,161600,2833516600,9310,9310,9310,9310,0
20230712,161500,2833516600,9310,9310,9310,9310,0
20230712,161400,2833516600,9310,9310,9310,9310,0
20230712,161300,2833516600,9310,9310,9310,9310,0
20230712,161200,2833516600,9310,9310,9310,9310,0
20230712,161100,2833516600,9310,9310,9310,9310,0
20230712,161000,2833516600,9310,9310,9310,9310,0
20230712,160900,2833516600,9310,9310,9310,9310,0
20230712,160800,2833516600,9310,9310,9310,9310,0
20230712,160700,2833516600,9310,9310,9310,9310,0
20230712,160600,2833516600,9310,9310,9310,9310,0
20230712,160500,2833516600,9310,9310,9310,9310,0
20230712,160400,2833516600,9310,9310,9310,9310,0
20230712,160300,2833516600,9310,9310,9310,9310,0
20230712,160200,2833516600,9310,9310,9310,9310,0
20230712,160100,2833516600,9310,9310,9310,9310,0
20230712,160000,2833516600,9310,9310,9310,9310,0
20230712,155900,2833516600,9310,9310,9310,9310,0
20230712,155800,2833516600,9310,9310,9310,9310,0
20230712,155700,2833516600,9310,9310,9310,9310,0
20230712,155600,2833516600,9310,9310,9310,9310,0
20230712,155500,2833516600,9310,9310,9310,9310,0
20230712,155400,2833516600,9310,9310,9310,9310,0
20230712,155300,2833516600,9310,9310,9310,9310,0
20230712,155200,2833516600,9310,9310,9310,9310,0
20230712,155100,2833516600,9310,9310,9310,9310,0
20230712,155000,2833516600,9310,9310,9310,9310,2028
20230712,154900,2833516600,9310,9310,9310,9310,0
20230712,154800,2833516600,9310,9310,9310,9310,0
20230712,154700,2833516600,9310,9310,9310,9310,0
20230712,154600,2833516600,9310,9310,9310,9310,0
20230712,154500,2833516600,9310,9310,9310,9310,0
20230712,154400,2833516600,9310,9310,9310,9310,0
20230712,154300,2833516600,9310,9310,9310,9310,0
20230712,154200,2833516600,9310,9310,9310,9310,0
20230712,154100,2833516600,9310,9310,9310,9310,0
20230712,154000,2833516600,9310,9310,9310,9310,0
20230712,153900,2833516600,9310,9310,9310,9310,0
20230712,153800,2833516600,9310,9310,9310,9310,0
20230712,153700,2833516600,9310,9310,9310,9310,0
20230712,153600,2833516600,9310,9310,9310,9310,0
20230712,153500,2833516600,9310,9310,9310,9310,0
20230712,153400,2833516600,9310,9310,9310,9310,0
20230712,153300,2833516600,9310,9310,9310,9310,0
20230712,153200,2833516600,9310,9310,9310,9310,0
20230712,153100,2833516600,9310,9310,9310,9310,0
20230712,153000,2833516600,9310,9310,9310,9310,2028
20230712,152900,2814635920,9250,9250,9250,9250,0
20230712,152800,2814635920,9250,9250,9250,9250,0
20230712,152700,2814635920,9250,9250,9250,9250,0
20230712,152600,2814635920,9250,9250,9250,9250,0
20230712,152500,2814635920,9250,9250,9250,9250,0
20230712,152400,2814635920,9250,9250,9250,9250,0
20230712,152300,2814635920,9250,9250,9250,9250,0
20230712,152200,2814635920,9250,9250,9250,9250,0
20230712,152100,2814635920,9250,9250,9250,9250,0
20230712,152000,2814635920,9250,9250,9250,9250,0
20230712,151900,2814635920,9250,9250,9320,9250,802
20230712,151800,2807216230,9280,9290,9330,9250,4682
20230712,151700,2763805740,9280,9300,9300,9280,459
20230712,151600,2759540990,9300,9300,9300,9290,157
20230712,151500,2758081560,9290,9280,9300,9280,132
20230712,151400,2756855490,9300,9300,9300,9300,1
20230712,151300,2756846190,9280,9300,9300,9280,89
20230712,151200,2756019830,9280,9280,9280,9270,70
20230712,151100,2755370250,9300,9290,9300,9290,13
20230712,151000,2755249430,9270,9270,9270,9270,86
20230712,150900,2754452210,9270,9290,9290,9270,623
20230712,150800,2748665880,9270,9290,9290,9270,311
20230712,150700,2745782890,9270,9270,9270,9270,69
20230712,150600,2745143260,9270,9270,9280,9270,291
20230712,150500,2742445680,9280,9270,9280,9270,262
20230712,150400,2740014850,9280,9280,9300,9280,1967
20230712,150300,2721751920,9280,9280,9280,9280,81
20230712,150200,2721000240,9280,9280,9280,9280,1
20230712,150100,2720990960,9280,9280,9280,9280,600
20230712,150000,2715422960,9280,9300,9300,9280,305
20230712,145900,2712589010,9300,9310,9310,9300,415
20230712,145800,2708725990,9310,9320,9330,9310,94
20230712,145700,2707850190,9330,9320,9340,9320,610
20230712,145600,2702164510,9340,9340,9340,9320,757
20230712,145500,2695106210,9340,9340,9340,9340,1238
20230712,145400,2683543290,9340,9300,9340,9300,1014
20230712,145300,2674083850,9300,9300,9300,9300,104
20230712,145200,2673116650,9300,9290,9300,9280,55
20230712,145100,2672605420,9290,9290,9290,9290,149
20230712,145000,2671221210,9290,9300,9300,9290,441
20230712,144900,2667123450,9300,9350,9350,9300,463
20230712,144800,2662811920,9350,9350,9350,9350,15
20230712,144700,2662671670,9350,9350,9350,9290,2958
20230712,144600,2635060600,9350,9350,9350,9340,189
20230712,144500,2633293560,9340,9340,9350,9340,50
20230712,144400,2632826360,9340,9340,9350,9340,896
20230712,144300,2624457110,9350,9310,9350,9310,1840
20230712,144200,2607296860,9310,9310,9310,9310,127
20230712,144100,2606114490,9310,9280,9320,9280,92
20230712,144000,2605258450,9320,9320,9320,9320,53
20230712,143900,2604764490,9320,9320,9320,9320,109
20230712,143800,2603748610,9320,9320,9320,9320,92
20230712,143700,2602891170,9320,9290,9320,9260,238
20230712,143600,2600679910,9290,9290,9290,9290,47
20230712,143500,2600243280,9290,9290,9290,9260,351
20230712,143400,2596988490,9290,9290,9290,9260,810
20230712,143300,2589483490,9280,9320,9320,9280,839
20230712,143200,2581691800,9320,9320,9320,9320,180
20230712,143100,2580014200,9320,9320,9320,9320,9
20230712,143000,2579930320,9290,9320,9330,9290,163
20230712,142900,2578410860,9320,9320,9330,9320,522
20230712,142800,2573544950,9330,9330,9330,9330,26
20230712,142700,2573302370,9320,9300,9330,9300,268
20230712,142600,2570805560,9300,9300,9330,9300,90
20230712,142500,2569968330,9300,9300,9300,9300,129
20230712,142400,2568768630,9300,9300,9300,9300,43
20230712,142300,2568368730,9300,9300,9300,9300,170
20230712,142200,2566787730,9300,9270,9300,9270,230
20230712,142100,2564654250,9300,9300,9300,9300,9
20230712,142000,2564570550,9300,9300,9300,9300,196
20230712,141900,2562747750,9300,9300,9300,9300,9
20230712,141800,2562664050,9300,9300,9300,9300,137
20230712,141700,2561389950,9260,9300,9300,9260,80
20230712,141600,2560647150,9300,9280,9300,9280,150
20230712,141500,2559254130,9270,9260,9280,9260,121
20230712,141400,2558131470,9280,9300,9300,9250,4456
20230712,141300,2516867260,9290,9290,9290,9290,242
20230712,141200,2514619080,9310,9310,9310,9310,25
20230712,141100,2514386330,9310,9310,9310,9310,165
20230712,141000,2512850180,9310,9310,9310,9310,59
20230712,140900,2512300890,9280,9320,9340,9280,1337
20230712,140800,2499853120,9340,9330,9340,9330,1141
20230712,140700,2489205800,9330,9340,9340,9330,479
20230712,140600,2484736630,9350,9340,9350,9340,360
20230712,140500,2481373930,9340,9330,9340,9330,177
20230712,140400,2479722020,9330,9340,9340,9330,28
20230712,140300,2479460770,9340,9340,9340,9340,165
20230712,140200,2477919670,9340,9320,9340,9320,93
20230712,140100,2477051090,9340,9320,9340,9320,329
20230712,140000,2473982650,9320,9340,9340,9320,66
20230712,135900,2473366930,9340,9320,9340,9320,632
20230712,135800,2467470700,9320,9320,9320,9320,132
20230712,135700,2466240460,9320,9330,9330,9320,157
20230712,135600,2464777080,9330,9310,9330,9310,124
20230712,135500,2463620860,9310,9310,9310,9310,53
20230712,135400,2463127430,9310,9310,9310,9310,110
20230712,135300,2462103330,9300,9300,9300,9300,73
20230712,135200,2461424430,9290,9300,9300,9290,637
20230712,135100,2455500660,9300,9310,9310,9300,139
20230712,135000,2454207670,9310,9310,9310,9310,83
20230712,134900,2453434940,9310,9280,9310,9280,434
20230712,134800,2449406760,9280,9280,9280,9280,12
20230712,134700,2449295400,9270,9280,9280,9270,197
20230712,134600,2447467300,9280,9280,9280,9280,20
20230712,134500,2447281700,9280,9310,9310,9280,1073
20230712,134400,2437314490,9310,9310,9310,9310,162
20230712,134300,2435806270,9310,9310,9310,9310,60
20230712,134200,2435247670,9330,9320,9330,9290,2809
20230712,134100,2409101080,9320,9340,9340,9320,3117
20230712,134000,2380049190,9340,9340,9340,9340,20
20230712,133900,2379862390,9340,9340,9340,9340,241
20230712,133800,2377611450,9340,9320,9340,9320,135
20230712,133700,2376352160,9330,9330,9330,9330,919
20230712,133600,2367777890,9340,9340,9340,9340,44
20230712,133500,2367366930,9340,9340,9340,9340,190
20230712,133400,2365592330,9340,9340,9340,9340,0
20230712,133300,2365592330,9340,9330,9340,9330,388
20230712,133200,2361972000,9340,9340,9340,9340,359
20230712,133100,2358618940,9340,9330,9340,9330,59
20230712,133000,2358068080,9340,9330,9340,9330,61
20230712,132900,2357498840,9330,9330,9340,9330,343
20230712,132800,2354298150,9340,9330,9340,9330,251
20230712,132700,2351956310,9340,9300,9340,9300,295
20230712,132600,2349207380,9310,9310,9310,9310,191
20230712,132500,2347429170,9310,9310,9310,9310,134
20230712,132400,2346181630,9310,9310,9310,9310,8
20230712,132300,2346107150,9310,9330,9330,9310,1089
20230712,132200,2335966360,9330,9320,9330,9320,109
20230712,132100,2334949410,9320,9320,9320,9320,110
20230712,132000,2333924210,9330,9310,9330,9310,790
20230712,131900,2326565730,9330,9330,9330,9330,38
20230712,131800,2326211190,9330,9310,9340,9310,199
20230712,131700,2324356270,9310,9290,9310,9290,2753
20230712,131600,2298749410,9290,9290,9290,9290,161
20230712,131500,2297253720,9290,9280,9300,9280,2414
20230712,131400,2274829570,9290,9290,9290,9290,58
20230712,131300,2274290750,9290,9280,9290,9280,897
20230712,131200,2265959820,9280,9280,9280,9280,9
20230712,131100,2265876300,9280,9270,9280,9270,188
20230712,131000,2264132660,9270,9280,9280,9270,220
20230712,130900,2262093170,9280,9270,9280,9270,49
20230712,130800,2261638730,9280,9270,9280,9270,166
20230712,130700,2260098310,9280,9280,9280,9270,200
20230712,130600,2258242320,9290,9270,9290,9270,159
20230712,130500,2256766720,9280,9280,9280,9280,79
20230712,130400,2256033600,9280,9280,9280,9280,503
20230712,130300,2251365760,9280,9280,9280,9270,207
20230712,130200,2249445800,9280,9270,9280,9270,1029
20230712,130100,2239906380,9280,9280,9280,9270,738
20230712,130000,2233058270,9300,9310,9310,9300,30
20230712,125900,2232779070,9310,9310,9310,9310,103
20230712,125800,2231820140,9280,9340,9340,9280,1009
20230712,125700,2222439360,9350,9350,9350,9350,0
20230712,125600,2222439360,9350,9350,9350,9340,208
20230712,125500,2220494760,9350,9340,9350,9340,620
20230712,125400,2214703580,9340,9360,9360,9340,628
20230712,125300,2208830490,9360,9360,9360,9360,79
20230712,125200,2208091050,9360,9360,9360,9360,39
20230712,125100,2207726010,9350,9350,9350,9350,10
20230712,125000,2207632510,9360,9360,9360,9360,100
20230712,124900,2206696510,9360,9360,9360,9360,109
20230712,124800,2205676270,9360,9360,9360,9360,134
20230712,124700,2204422030,9360,9350,9360,9350,252
20230712,124600,2202065250,9350,9350,9350,9350,124
20230712,124500,2200905850,9350,9350,9350,9350,0
20230712,124400,2200905850,9350,9350,9350,9340,513
20230712,124300,2196109460,9340,9350,9350,9340,39
20230712,124200,2195744910,9350,9340,9350,9340,129
20230712,124100,2194539610,9340,9340,9340,9340,60
20230712,124000,2193979210,9340,9340,9340,9340,61
20230712,123900,2193409470,9330,9330,9330,9330,3
20230712,123800,2193381480,9340,9340,9340,9340,108
20230712,123700,2192372760,9340,9340,9340,9340,118
20230712,123600,2191270640,9340,9330,9340,9330,63
20230712,123500,2190682560,9330,9320,9330,9320,148
20230712,123400,2189303100,9320,9320,9320,9320,21
20230712,123300,2189107380,9320,9310,9320,9310,21
20230712,123200,2188911670,9320,9310,9320,9310,148
20230712,123100,2187532350,9320,9320,9320,9320,9
20230712,123000,2187448470,9280,9320,9320,9280,355
20230712,122900,2184146380,9320,9300,9320,9290,521
20230712,122800,2179301590,9310,9310,9320,9310,158
20230712,122700,2177830230,9320,9320,9320,9320,101
20230712,122600,2176888910,9320,9320,9320,9310,103
20230712,122500,2175928960,9320,9320,9320,9320,109
20230712,122400,2174913080,9320,9330,9330,9310,1073
20230712,122300,2164923020,9330,9330,9330,9330,181
20230712,122200,2163234290,9330,9330,9340,9330,136
20230712,122100,2161965320,9330,9330,9330,9330,5
20230712,122000,2161918670,9330,9340,9340,9330,419
20230712,121900,2158007630,9340,9340,9340,9340,9
20230712,121800,2157923570,9340,9340,9340,9340,24
20230712,121700,2157699410,9310,9330,9340,9310,108
20230712,121600,2156692080,9340,9320,9340,9320,375
20230712,121500,2153195990,9340,9350,9350,9340,108
20230712,121400,2152187190,9350,9350,9350,9340,94
20230712,121300,2151308540,9350,9320,9350,9320,34
20230712,121200,2150991280,9330,9330,9330,9330,39
20230712,121100,2150627410,9350,9350,9350,9340,258
20230712,121000,2148215170,9350,9350,9350,9350,53
20230712,120900,2147719620,9350,9350,9350,9320,189
20230712,120800,2145953520,9350,9350,9350,9350,240
20230712,120700,2143709520,9320,9320,9340,9320,54
20230712,120600,2143206040,9330,9330,9330,9330,169
20230712,120500,2141629270,9330,9340,9340,9330,58
20230712,120400,2141087640,9340,9340,9340,9340,41
20230712,120300,2140704700,9340,9340,9340,9320,154
20230712,120200,2139266770,9340,9330,9340,9330,67
20230712,120100,2138641490,9330,9320,9330,9320,2
20230712,120000,2138622840,9320,9340,9340,9310,433
20230712,115900,2134582930,9340,9340,9340,9330,208
20230712,115800,2132640510,9340,9340,9340,9340,116
20230712,115700,2131557070,9340,9330,9340,9330,19
20230712,115600,2131379620,9340,9330,9340,9330,171
20230712,115500,2129783990,9340,9330,9340,9330,32
20230712,115400,2129485340,9330,9330,9340,9330,178
20230712,115300,2127823470,9330,9340,9340,9330,107
20230712,115200,2126824100,9330,9340,9340,9330,109
20230712,115100,2125807040,9340,9340,9340,9330,188
20230712,115000,2124051200,9330,9340,9340,9330,72
20230712,114900,2123378740,9340,9340,9340,9330,241
20230712,114800,2121127870,9340,9340,9340,9340,50
20230712,114700,2120660870,9340,9330,9340,9330,295
20230712,114600,2117905830,9330,9340,9340,9330,29
20230712,114500,2117635170,9340,9340,9340,9340,38
20230712,114400,2117280250,9320,9330,9330,9320,63
20230712,114300,2116692590,9320,9330,9330,9310,252
20230712,114200,2114345280,9320,9300,9320,9300,182
20230712,114100,2112649060,9300,9330,9340,9300,1027
20230712,114000,2103092330,9330,9340,9340,9330,31
20230712,113900,2102802810,9300,9340,9350,9300,2334
20230712,113800,2081070040,9350,9350,9350,9350,159
20230712,113700,2079583390,9350,9350,9350,9350,140
20230712,113600,2078274390,9350,9350,9350,9340,37
20230712,113500,2077928480,9350,9340,9350,9340,59
20230712,113400,2077377030,9350,9330,9350,9330,42
20230712,113300,2076984440,9330,9330,9360,9330,240
20230712,113200,2074741520,9350,9360,9360,9350,249
20230712,113100,2072411880,9370,9370,9370,9330,204
20230712,113000,2070505740,9370,9370,9370,9370,229
20230712,112900,2068360010,9340,9340,9370,9330,2485
20230712,112800,2045136710,9340,9370,9370,9340,765
20230712,112700,2037988310,9370,9370,9370,9370,24
20230712,112600,2037763430,9370,9350,9370,9350,278
20230712,112500,2035161580,9350,9350,9360,9350,447
20230712,112400,2030981840,9360,9370,9370,9360,356
20230712,112300,2027649580,9380,9380,9380,9380,208
20230712,112200,2025698540,9360,9380,9390,9360,311
20230712,112100,2022779010,9380,9390,9390,9350,44
20230712,112000,2022366060,9380,9370,9390,9350,288
20230712,111900,2019668040,9370,9370,9370,9350,974
20230712,111800,2010553590,9370,9390,9390,9370,692
20230712,111700,2004063070,9400,9400,9400,9400,85
20230712,111600,2003264070,9390,9390,9400,9390,1635
20230712,111500,1987897960,9400,9380,9400,9370,3610
20230712,111400,1954006680,9380,9370,9380,9370,652
20230712,111300,1947896240,9380,9370,9380,9360,92
20230712,111200,1947033720,9370,9360,9370,9350,3791
20230712,111100,1911541610,9360,9360,9360,9360,154
20230712,111000,1910100170,9360,9360,9360,9350,201
20230712,110900,1908220050,9360,9350,9360,9350,62
20230712,110800,1907639830,9350,9370,9370,9350,49
20230712,110700,1907181480,9370,9380,9380,9350,614
20230712,110600,1901429920,9380,9370,9380,9370,1417
20230712,110500,1888142730,9380,9320,9380,9320,18101
20230712,110400,1718993380,9320,9310,9320,9300,1057
20230712,110300,1709160840,9310,9290,9320,9290,1715
20230712,110200,1693189330,9290,9310,9310,9290,18
20230712,110100,1693021950,9310,9290,9310,9280,294
20230712,110000,1690287410,9300,9300,9310,9300,228
20230712,105900,1688166810,9310,9310,9320,9310,193
20230712,105800,1686369930,9310,9310,9310,9310,1035
20230712,105700,1676734080,9300,9300,9310,9300,328
20230712,105600,1673683010,9300,9290,9300,9290,21
20230712,105500,1673487720,9290,9290,9290,9290,28
20230712,105400,1673227600,9290,9290,9290,9290,0
20230712,105300,1673227600,9290,9280,9290,9280,30
20230712,105200,1672948940,9280,9270,9280,9270,559
20230712,105100,1667767000,9270,9270,9300,9260,5483
20230712,105000,1616832760,9270,9260,9270,9260,43
20230712,104900,1616434280,9250,9260,9260,9250,41
20230712,104800,1616054630,9260,9250,9260,9250,5
20230712,104700,1616008370,9250,9270,9270,9250,60
20230712,104600,1615452370,9270,9270,9270,9270,21
20230712,104500,1615257700,9270,9270,9270,9270,0
20230712,104400,1615257700,9270,9270,9270,9270,51
20230712,104300,1614784930,9260,9250,9260,9240,355
20230712,104200,1611504320,9240,9240,9240,9240,10
20230712,104100,1611411920,9240,9240,9240,9240,27
20230712,104000,1611162440,9270,9270,9270,9250,1336
20230712,103900,1598790970,9270,9230,9270,9230,611
20230712,103800,1593142150,9220,9200,9220,9200,1134
20230712,103700,1582696920,9200,9200,9200,9200,20
20230712,103600,1582512920,9200,9200,9200,9200,22
20230712,103500,1582310520,9200,9200,9200,9200,0
20230712,103400,1582310520,9200,9190,9200,9190,100
20230712,103300,1581391510,9190,9170,9190,9170,222
20230712,103200,1579355370,9170,9180,9180,9170,50
20230712,103100,1578896860,9170,9180,9190,9170,283
20230712,103000,1576301110,9170,9160,9170,9160,146
20230712,102900,1574962400,9160,9160,9160,9160,306
20230712,102800,1572159440,9170,9200,9200,9170,462
20230712,102700,1567920000,9200,9200,9200,9200,20
20230712,102600,1567736000,9200,9200,9200,9200,1
20230712,102500,1567726800,9180,9200,9200,9180,248
20230712,102400,1565445800,9200,9200,9200,9200,51
20230712,102300,1564976600,9200,9200,9200,9200,20
20230712,102200,1564792600,9180,9170,9180,9170,1657
20230712,102100,1549596300,9170,9200,9200,9170,1434
20230712,102000,1536431450,9200,9190,9200,9190,574
20230712,101900,1531151820,9180,9200,9200,9180,51
20230712,101800,1530682640,9200,9200,9200,9180,297
20230712,101700,1527951060,9200,9200,9200,9200,47
20230712,101600,1527518660,9180,9210,9210,9180,124
20230712,101500,1526377020,9200,9190,9200,9180,1335
20230712,101400,1514114200,9190,9190,9200,9190,360
20230712,101300,1510803780,9200,9200,9200,9200,74
20230712,101200,1510122980,9190,9190,9190,9190,173
20230712,101100,1508533110,9200,9200,9200,9190,94
20230712,101000,1507669200,9210,9210,9210,9210,35
20230712,100900,1507346850,9200,9210,9210,9200,40
20230712,100800,1506978750,9200,9200,9200,9190,427
20230712,100700,1503050550,9200,9220,9220,9200,86
20230712,100600,1502258950,9190,9200,9200,9190,519
20230712,100500,1497484240,9200,9240,9240,9200,51
20230712,100400,1497014870,9230,9230,9230,9230,100
20230712,100300,1496091870,9270,9270,9270,9270,55
20230712,100200,1495582020,9290,9290,9290,9290,0
20230712,100100,1495582020,9290,9270,9290,9250,728
20230712,100000,1488827190,9280,9270,9280,9270,2175
20230712,095900,1468644200,9270,9250,9270,9250,500
20230712,095800,1464014200,9250,9200,9250,9200,39
20230712,095700,1463654710,9200,9240,9240,9200,41
20230712,095600,1463276700,9210,9210,9210,9210,211
20230712,095500,1461333390,9260,9270,9270,9260,150
20230712,095400,1459943420,9290,9280,9290,9270,420
20230712,095300,1456045400,9270,9280,9280,9260,578
20230712,095200,1450687280,9280,9310,9310,9280,1290
20230712,095100,1438710220,9310,9330,9330,9300,5647
20230712,095000,1386063270,9300,9300,9330,9280,8741
20230712,094900,1304578670,9270,9240,9320,9240,8763
20230712,094800,1223291600,9240,9240,9250,9240,58
20230712,094700,1222755650,9250,9220,9250,9210,1203
20230712,094600,1211644390,9220,9220,9220,9220,10
20230712,094500,1211552190,9200,9210,9210,9200,550
20230712,094400,1206487190,9210,9190,9210,9190,118
20230712,094300,1205400430,9200,9190,9200,9170,490
20230712,094200,1200900560,9190,9210,9210,9190,10642
20230712,094100,1102994830,9210,9210,9220,9210,543
20230712,094000,1097993790,9210,9210,9210,9210,7
20230712,093900,1097929320,9200,9200,9200,9200,4
20230712,093800,1097892520,9200,9200,9200,9200,20
20230712,093700,1097708520,9210,9150,9210,9150,60
20230712,093600,1097158980,9150,9160,9160,9120,48
20230712,093500,1096719480,9120,9120,9150,9120,444
20230712,093400,1092659400,9090,9140,9140,9090,871
20230712,093300,1084720520,9150,9180,9180,9150,1417
20230712,093200,1071731920,9180,9190,9190,9180,526
20230712,093100,1066898900,9190,9190,9200,9190,1501
20230712,093000,1053102710,9200,9200,9240,9200,1777
20230712,092900,1036752010,9210,9210,9210,9200,372
20230712,092800,1033326630,9210,9220,9250,9180,1232
20230712,092700,1021979890,9210,9200,9240,9190,390
20230712,092600,1018388380,9190,9200,9240,9180,2853
20230712,092500,992170950,9200,9250,9270,9200,4012
20230712,092400,955082600,9260,9260,9290,9260,2641
20230712,092300,930586280,9260,9250,9260,9250,3390
20230712,092200,899224910,9260,9280,9300,9250,6052
20230712,092100,843089000,9280,9260,9300,9260,1598
20230712,092000,828252650,9280,9300,9300,9220,3542
20230712,091900,795453000,9300,9250,9340,9230,9196
20230712,091800,709994060,9260,9250,9280,9240,3248
20230712,091700,679901790,9250,9200,9260,9200,3337
20230712,091600,649123950,9220,9230,9260,9190,2874
20230712,091500,622629090,9230,9180,9270,9180,6318
20230712,091400,564340830,9180,9160,9190,9160,2606
20230712,091300,540416210,9150,9140,9150,9120,3525
20230712,091200,508207490,9140,9110,9160,9110,2409
20230712,091100,486211720,9120,9080,9120,9080,766
20230712,091000,479237840,9100,9050,9100,9050,1015
20230712,090900,470015490,9080,9010,9080,9010,1219
20230712,090800,458970530,9010,9000,9090,8990,16584
20230712,090700,309560190,9000,9040,9090,8980,7174
20230712,090600,244826060,9040,9040,9090,9000,16976
20230712,090500,91761580,9040,9010,9040,9010,1017
20230712,090400,82577970,9010,9020,9020,9010,1051
20230712,090300,73107890,9000,9000,9000,9000,1345
20230712,090200,61002890,9000,9000,9000,8980,2327
20230712,090100,40099890,9000,8990,9000,8980,2841
20230712,090000,14563800,8990,8990,8990,8990,1620