KissMeData/001470/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,183300,531461378220,4875,4875,4875,4875,600441
20230712,183200,531461378220,4875,4875,4875,4875,0
20230712,183100,531461378220,4875,4875,4875,4875,0
20230712,183000,531461378220,4875,4875,4875,4875,0
20230712,182900,531461378220,4875,4875,4875,4875,0
20230712,182800,531461378220,4875,4875,4875,4875,0
20230712,182700,531461378220,4875,4875,4875,4875,0
20230712,182600,531461378220,4875,4875,4875,4875,0
20230712,182500,531461378220,4875,4875,4875,4875,0
20230712,182400,531461378220,4875,4875,4875,4875,0
20230712,182300,531461378220,4875,4875,4875,4875,0
20230712,182200,531461378220,4875,4875,4875,4875,0
20230712,182100,531461378220,4875,4875,4875,4875,0
20230712,182000,531461378220,4875,4875,4875,4875,0
20230712,181900,531461378220,4875,4875,4875,4875,0
20230712,181800,531461378220,4875,4875,4875,4875,0
20230712,181700,531461378220,4875,4875,4875,4875,0
20230712,181600,531461378220,4875,4875,4875,4875,0
20230712,181500,531461378220,4875,4875,4875,4875,0
20230712,181400,531461378220,4875,4875,4875,4875,0
20230712,181300,531461378220,4875,4875,4875,4875,0
20230712,181200,531461378220,4875,4875,4875,4875,0
20230712,181100,531461378220,4875,4875,4875,4875,0
20230712,181000,531461378220,4875,4875,4875,4875,0
20230712,180900,531461378220,4875,4875,4875,4875,0
20230712,180800,531461378220,4875,4875,4875,4875,0
20230712,180700,531461378220,4875,4875,4875,4875,0
20230712,180600,531461378220,4875,4875,4875,4875,0
20230712,180500,531461378220,4875,4875,4875,4875,0
20230712,180400,531461378220,4875,4875,4875,4875,0
20230712,180300,531461378220,4875,4875,4875,4875,600441
20230712,180200,531461378220,4875,4875,4875,4875,0
20230712,180100,531461378220,4875,4875,4875,4875,0
20230712,180000,531461378220,4875,4875,4875,4875,0
20230712,175900,531461378220,4875,4875,4875,4875,0
20230712,175800,531461378220,4875,4875,4875,4875,0
20230712,175700,531461378220,4875,4875,4875,4875,0
20230712,175600,531461378220,4875,4875,4875,4875,0
20230712,175500,531461378220,4875,4875,4875,4875,0
20230712,175400,531461378220,4875,4875,4875,4875,0
20230712,175300,531461378220,4875,4875,4875,4875,0
20230712,175200,531461378220,4875,4875,4875,4875,0
20230712,175100,531461378220,4875,4875,4875,4875,0
20230712,175000,531461378220,4875,4875,4875,4875,0
20230712,174900,531461378220,4875,4875,4875,4875,0
20230712,174800,531461378220,4875,4875,4875,4875,0
20230712,174700,531461378220,4875,4875,4875,4875,0
20230712,174600,531461378220,4875,4875,4875,4875,0
20230712,174500,531461378220,4875,4875,4875,4875,0
20230712,174400,531461378220,4875,4875,4875,4875,0
20230712,174300,531461378220,4875,4875,4875,4875,0
20230712,174200,531461378220,4875,4875,4875,4875,0
20230712,174100,531461378220,4875,4875,4875,4875,0
20230712,174000,531461378220,4875,4875,4875,4875,0
20230712,173900,531461378220,4875,4875,4875,4875,0
20230712,173800,531461378220,4875,4875,4875,4875,0
20230712,173700,531461378220,4875,4875,4875,4875,0
20230712,173600,531461378220,4875,4875,4875,4875,0
20230712,173500,531461378220,4875,4875,4875,4875,0
20230712,173400,531461378220,4875,4875,4875,4875,0
20230712,173300,531461378220,4875,4875,4875,4875,600441
20230712,173200,531461378220,4875,4875,4875,4875,0
20230712,173100,531461378220,4875,4875,4875,4875,0
20230712,173000,531461378220,4875,4875,4875,4875,0
20230712,172900,531461378220,4875,4875,4875,4875,0
20230712,172800,531461378220,4875,4875,4875,4875,0
20230712,172700,531461378220,4875,4875,4875,4875,0
20230712,172600,531461378220,4875,4875,4875,4875,0
20230712,172500,531461378220,4875,4875,4875,4875,0
20230712,172400,531461378220,4875,4875,4875,4875,0
20230712,172300,531461378220,4875,4875,4875,4875,0
20230712,172200,531461378220,4875,4875,4875,4875,0
20230712,172100,531461378220,4875,4875,4875,4875,0
20230712,172000,531461378220,4875,4875,4875,4875,0
20230712,171900,531461378220,4875,4875,4875,4875,0
20230712,171800,531461378220,4875,4875,4875,4875,0
20230712,171700,531461378220,4875,4875,4875,4875,0
20230712,171600,531461378220,4875,4875,4875,4875,0
20230712,171500,531461378220,4875,4875,4875,4875,0
20230712,171400,531461378220,4875,4875,4875,4875,0
20230712,171300,531461378220,4875,4875,4875,4875,0
20230712,171200,531461378220,4875,4875,4875,4875,0
20230712,171100,531461378220,4875,4875,4875,4875,0
20230712,171000,531461378220,4875,4875,4875,4875,0
20230712,170900,531461378220,4875,4875,4875,4875,0
20230712,170800,531461378220,4875,4875,4875,4875,0
20230712,170700,531461378220,4875,4875,4875,4875,0
20230712,170600,531461378220,4875,4875,4875,4875,0
20230712,170500,531461378220,4875,4875,4875,4875,0
20230712,170400,531461378220,4875,4875,4875,4875,0
20230712,170300,531461378220,4875,4875,4875,4875,600441
20230712,170200,531461378220,4875,4875,4875,4875,0
20230712,170100,531461378220,4875,4875,4875,4875,0
20230712,170000,531461378220,4875,4875,4875,4875,0
20230712,165900,531461378220,4875,4875,4875,4875,0
20230712,165800,531461378220,4875,4875,4875,4875,0
20230712,165700,531461378220,4875,4875,4875,4875,0
20230712,165600,531461378220,4875,4875,4875,4875,0
20230712,165500,531461378220,4875,4875,4875,4875,0
20230712,165400,531461378220,4875,4875,4875,4875,0
20230712,165300,531461378220,4875,4875,4875,4875,0
20230712,165200,531461378220,4875,4875,4875,4875,0
20230712,165100,531461378220,4875,4875,4875,4875,0
20230712,165000,531461378220,4875,4875,4875,4875,0
20230712,164900,531461378220,4875,4875,4875,4875,0
20230712,164800,531461378220,4875,4875,4875,4875,0
20230712,164700,531461378220,4875,4875,4875,4875,0
20230712,164600,531461378220,4875,4875,4875,4875,0
20230712,164500,531461378220,4875,4875,4875,4875,0
20230712,164400,531461378220,4875,4875,4875,4875,0
20230712,164300,531461378220,4875,4875,4875,4875,0
20230712,164200,531461378220,4875,4875,4875,4875,0
20230712,164100,531461378220,4875,4875,4875,4875,0
20230712,164000,531461378220,4875,4875,4875,4875,0
20230712,163900,531461378220,4875,4875,4875,4875,0
20230712,163800,531461378220,4875,4875,4875,4875,0
20230712,163700,531461378220,4875,4875,4875,4875,0
20230712,163600,531461378220,4875,4875,4875,4875,0
20230712,163500,531461378220,4875,4875,4875,4875,0
20230712,163400,531461378220,4875,4875,4875,4875,0
20230712,163300,531461378220,4875,4875,4875,4875,600441
20230712,163200,531461378220,4875,4875,4875,4875,0
20230712,163100,531461378220,4875,4875,4875,4875,0
20230712,163000,531461378220,4875,4875,4875,4875,0
20230712,162900,531461378220,4875,4875,4875,4875,0
20230712,162800,531461378220,4875,4875,4875,4875,0
20230712,162700,531461378220,4875,4875,4875,4875,0
20230712,162600,531461378220,4875,4875,4875,4875,0
20230712,162500,531461378220,4875,4875,4875,4875,0
20230712,162400,531461378220,4875,4875,4875,4875,0
20230712,162300,531461378220,4875,4875,4875,4875,0
20230712,162200,531461378220,4875,4875,4875,4875,0
20230712,162100,531461378220,4875,4875,4875,4875,0
20230712,162000,531461378220,4875,4875,4875,4875,0
20230712,161900,531461378220,4875,4875,4875,4875,0
20230712,161800,531461378220,4875,4875,4875,4875,0
20230712,161700,531461378220,4875,4875,4875,4875,0
20230712,161600,531461378220,4875,4875,4875,4875,0
20230712,161500,531461378220,4875,4875,4875,4875,0
20230712,161400,531461378220,4875,4875,4875,4875,0
20230712,161300,531461378220,4875,4875,4875,4875,0
20230712,161200,531461378220,4875,4875,4875,4875,0
20230712,161100,531461378220,4875,4875,4875,4875,0
20230712,161000,531461378220,4875,4875,4875,4875,0
20230712,160900,531461378220,4875,4875,4875,4875,0
20230712,160800,531461378220,4875,4875,4875,4875,0
20230712,160700,531461378220,4875,4875,4875,4875,0
20230712,160600,531461378220,4875,4875,4875,4875,0
20230712,160500,531461378220,4875,4875,4875,4875,0
20230712,160400,531461378220,4875,4875,4875,4875,0
20230712,160300,531461378220,4875,4875,4875,4875,600441
20230712,160200,531461378220,4875,4875,4875,4875,0
20230712,160100,531461378220,4875,4875,4875,4875,0
20230712,160000,531461378220,4875,4875,4875,4875,0
20230712,155900,531461378220,4875,4875,4875,4875,0
20230712,155800,531461378220,4875,4875,4875,4875,0
20230712,155700,531461378220,4875,4875,4875,4875,0
20230712,155600,531461378220,4875,4875,4875,4875,0
20230712,155500,531461378220,4875,4875,4875,4875,0
20230712,155400,531461378220,4875,4875,4875,4875,0
20230712,155300,531461378220,4875,4875,4875,4875,0
20230712,155200,531461378220,4875,4875,4875,4875,0
20230712,155100,531461378220,4875,4875,4875,4875,0
20230712,155000,531461378220,4875,4875,4875,4875,0
20230712,154900,531461378220,4875,4875,4875,4875,0
20230712,154800,531461378220,4875,4875,4875,4875,0
20230712,154700,531461378220,4875,4875,4875,4875,0
20230712,154600,531461378220,4875,4875,4875,4875,0
20230712,154500,531461378220,4875,4875,4875,4875,0
20230712,154400,531461378220,4875,4875,4875,4875,0
20230712,154300,531461378220,4875,4875,4875,4875,0
20230712,154200,531461378220,4875,4875,4875,4875,0
20230712,154100,531461378220,4875,4875,4875,4875,0
20230712,154000,531461378220,4875,4875,4875,4875,0
20230712,153900,531461378220,4875,4875,4875,4875,0
20230712,153800,531461378220,4875,4875,4875,4875,0
20230712,153700,531461378220,4875,4875,4875,4875,0
20230712,153600,531461378220,4875,4875,4875,4875,0
20230712,153500,531461378220,4875,4875,4875,4875,0
20230712,153400,531461378220,4875,4875,4875,4875,0
20230712,153300,531461378220,4875,4875,4875,4875,600441
20230712,153200,531461378220,4875,4875,4875,4875,0
20230712,153100,531461378220,4875,4875,4875,4875,0
20230712,153000,531461378220,4875,4875,4875,4875,600441
20230712,152900,528534228345,4875,4875,4875,4875,0
20230712,152800,528534228345,4875,4875,4875,4875,0
20230712,152700,528534228345,4875,4875,4875,4875,0
20230712,152600,528534228345,4875,4875,4875,4875,0
20230712,152500,528534228345,4875,4875,4875,4875,0
20230712,152400,528534228345,4875,4875,4875,4875,0
20230712,152300,528534228345,4875,4875,4875,4875,0
20230712,152200,528534228345,4875,4875,4875,4875,0
20230712,152100,528534228345,4875,4875,4875,4875,0
20230712,152000,528534228345,4875,4875,4875,4875,0
20230712,151900,528534228345,4875,4890,4900,4875,244714
20230712,151800,527338438860,4895,4880,4900,4880,258398
20230712,151700,526074600675,4885,4865,4885,4865,164924
20230712,151600,525270802160,4870,4870,4875,4865,61454
20230712,151500,524971516350,4870,4870,4870,4865,114212
20230712,151400,524415673875,4870,4880,4880,4865,149100
20230712,151300,523689447515,4875,4885,4890,4875,110738
20230712,151200,523148631355,4880,4875,4885,4870,81812
20230712,151100,522749478630,4875,4875,4880,4870,51635
20230712,151000,522497811950,4880,4885,4885,4875,53583
20230712,150900,522236321800,4885,4875,4890,4870,122372
20230712,150800,521638863370,4870,4880,4885,4865,70339
20230712,150700,521295976600,4880,4885,4890,4880,83308
20230712,150600,520889128830,4885,4870,4885,4865,108063
20230712,150500,520361987805,4870,4865,4875,4860,74879
20230712,150400,519997666220,4865,4870,4875,4860,115790
20230712,150300,519434027045,4870,4890,4895,4870,153925
20230712,150200,518682663785,4890,4900,4900,4890,46306
20230712,150100,518456076985,4895,4895,4900,4890,50910
20230712,150000,518206894295,4895,4895,4900,4890,41986
20230712,145900,518001352325,4895,4895,4905,4895,36795
20230712,145800,517821146785,4905,4910,4910,4895,100818
20230712,145700,517326638815,4905,4895,4910,4890,46701
20230712,145600,517097859975,4890,4895,4900,4885,38582
20230712,145500,516909116255,4895,4885,4900,4880,37500
20230712,145400,516725773900,4880,4890,4890,4870,118680
20230712,145300,516146859100,4885,4905,4905,4885,106455
20230712,145200,515625550805,4905,4905,4910,4900,53507
20230712,145100,515363145285,4905,4930,4935,4900,213117
20230712,145000,514315347085,4930,4905,4935,4900,144353
20230712,144900,513604649605,4895,4890,4905,4875,56439
20230712,144800,513328876695,4875,4920,4935,4875,312879
20230712,144700,511789448255,4920,4880,4925,4875,308701
20230712,144600,510275423490,4875,4875,4880,4870,39514
20230712,144500,510082823380,4875,4875,4875,4865,50406
20230712,144400,509837193825,4875,4850,4880,4845,126171
20230712,144300,509223365880,4855,4850,4855,4845,68695
20230712,144200,508890178525,4855,4855,4855,4845,62168
20230712,144100,508588651895,4850,4850,4855,4845,21297
20230712,144000,508485352030,4850,4870,4870,4845,86219
20230712,143900,508066982065,4870,4855,4875,4855,43540
20230712,143800,507855260420,4855,4880,4880,4855,79420
20230712,143700,507468574230,4875,4870,4880,4865,94554
20230712,143600,507007584315,4870,4845,4875,4840,103308
20230712,143500,506505804180,4845,4845,4850,4840,42998
20230712,143400,506297490925,4845,4850,4850,4840,29137
20230712,143300,506156363955,4850,4850,4850,4835,64609
20230712,143200,505843448740,4850,4850,4855,4840,58856
20230712,143100,505558128950,4850,4850,4850,4820,141093
20230712,143000,504875602830,4850,4870,4870,4845,118408
20230712,142900,504300830085,4870,4875,4880,4865,38772
20230712,142800,504111930940,4870,4865,4880,4850,179569
20230712,142700,503238392580,4870,4875,4880,4865,68818
20230712,142600,502903330975,4870,4875,4880,4865,59045
20230712,142500,502615563335,4870,4900,4905,4870,128069
20230712,142400,501989366680,4905,4905,4905,4900,49200
20230712,142300,501748139805,4905,4890,4905,4880,139630
20230712,142200,501064694245,4890,4920,4925,4885,247289
20230712,142100,499851505430,4925,4895,4935,4895,409018
20230712,142000,497840713265,4895,4865,4900,4860,235013
20230712,141900,496694040865,4865,4865,4870,4855,192774
20230712,141800,495756903590,4870,4840,4870,4840,207044
20230712,141700,494751523465,4840,4820,4845,4820,112193
20230712,141600,494209327110,4825,4810,4825,4800,109856
20230712,141500,493680289435,4810,4810,4810,4800,82197
20230712,141400,493285253855,4810,4780,4830,4780,191314
20230712,141300,492366359030,4780,4805,4810,4780,219191
20230712,141200,491316992120,4805,4835,4835,4800,175740
20230712,141100,490470204605,4825,4805,4835,4790,602631
20230712,141000,487575269220,4810,4815,4820,4805,372151
20230712,140900,485784878560,4815,4835,4835,4815,204827
20230712,140800,484796609760,4835,4840,4840,4830,115101
20230712,140700,484240076805,4840,4865,4865,4840,106924
20230712,140600,483721563650,4865,4880,4880,4860,62680
20230712,140500,483416367690,4875,4875,4895,4870,70514
20230712,140400,483072204525,4880,4885,4890,4880,147826
20230712,140300,482350247030,4885,4875,4885,4870,55396
20230712,140200,482079989360,4875,4860,4885,4860,88454
20230712,140100,481648843035,4860,4855,4865,4850,41342
20230712,140000,481448054920,4850,4865,4865,4850,56925
20230712,135900,481171655585,4860,4860,4865,4855,44862
20230712,135800,480953583755,4860,4875,4875,4855,48840
20230712,135700,480716018930,4875,4845,4880,4845,101846
20230712,135600,480221210035,4850,4845,4850,4840,41879
20230712,135500,480018330455,4845,4830,4850,4825,121249
20230712,135400,479431515845,4830,4845,4845,4825,140603
20230712,135300,478752040590,4845,4860,4860,4845,86482
20230712,135200,478332652740,4865,4830,4865,4825,213258
20230712,135100,477299743520,4830,4865,4865,4830,250433
20230712,135000,476086835340,4865,4880,4880,4860,116134
20230712,134900,475521060745,4880,4885,4885,4875,76623
20230712,134800,475147037605,4885,4885,4890,4880,37956
20230712,134700,474961734910,4885,4890,4890,4885,23203
20230712,134600,474848339110,4890,4880,4890,4875,101115
20230712,134500,474354830260,4885,4900,4900,4880,76445
20230712,134400,473981293770,4900,4895,4900,4890,34988
20230712,134300,473809958105,4895,4890,4900,4885,67339
20230712,134200,473480629175,4890,4880,4890,4880,57751
20230712,134100,473198662030,4880,4885,4885,4875,74505
20230712,134000,472835099995,4885,4905,4905,4875,95342
20230712,133900,472368887190,4905,4915,4925,4900,189595
20230712,133800,471437388205,4920,4915,4920,4905,98216
20230712,133700,470954669435,4915,4910,4915,4900,153823
20230712,133600,470199642505,4905,4865,4910,4865,201516
20230712,133500,469215014575,4865,4855,4865,4830,521658
20230712,133400,466686763590,4855,4875,4880,4855,149971
20230712,133300,465957130630,4875,4885,4885,4875,84523
20230712,133200,465544827350,4880,4870,4885,4860,258468
20230712,133100,464286012105,4865,4910,4910,4865,180990
20230712,133000,463401537640,4905,4905,4910,4900,69579
20230712,132900,463060222175,4900,4920,4920,4890,244778
20230712,132800,461861327365,4915,4925,4930,4915,49848
20230712,132700,461615993780,4925,4935,4940,4920,127046
20230712,132600,460989494730,4940,4935,4940,4930,49790
20230712,132500,460743891710,4930,4935,4940,4930,67118
20230712,132400,460412617615,4935,4900,4935,4900,234807
20230712,132300,459259389025,4905,4925,4930,4900,347401
20230712,132200,457553823940,4925,4940,4945,4925,166056
20230712,132100,456734684005,4945,4945,4945,4940,93361
20230712,132000,456273368035,4940,4940,4950,4940,70255
20230712,131900,455926028135,4940,4950,4955,4940,103969
20230712,131800,455411799525,4955,4955,4960,4950,30887
20230712,131700,455258847875,4950,4955,4960,4950,26112
20230712,131600,455129515455,4955,4960,4960,4950,35430
20230712,131500,454953935370,4955,4955,4960,4950,30920
20230712,131400,454800749850,4955,4950,4955,4945,42422
20230712,131300,454590766425,4950,4960,4960,4950,64018
20230712,131200,454273696695,4955,4955,4960,4955,16674
20230712,131100,454191048735,4955,4955,4960,4950,48744
20230712,131000,453949662305,4955,4945,4960,4940,62791
20230712,130900,453638809045,4945,4945,4950,4940,108413
20230712,130800,453102810975,4955,4965,4965,4945,215580
20230712,130700,452035150095,4960,4965,4970,4955,73213
20230712,130600,451672018480,4960,4970,4975,4960,43051
20230712,130500,451458213540,4975,4965,4975,4965,39959
20230712,130400,451259724505,4965,4965,4970,4965,19733
20230712,130300,451161720200,4965,4970,4975,4965,34418
20230712,130200,450990757100,4970,4965,4975,4965,24022
20230712,130100,450871385320,4965,4970,4975,4960,30734
20230712,130000,450718788915,4960,4975,4975,4960,90221
20230712,125900,450270533910,4975,4980,4980,4970,58382
20230712,125800,449979995600,4980,4985,4990,4975,35150
20230712,125700,449804858620,4990,5000,5000,4985,97956
20230712,125600,449315433020,5000,4990,5000,4985,71682
20230712,125500,448957374915,4990,4980,4990,4980,37590
20230712,125400,448769948065,4985,4965,4985,4965,44160
20230712,125300,448550349050,4965,4960,4970,4950,92339
20230712,125200,448092413225,4960,4970,4975,4955,196822
20230712,125100,447115407465,4970,4980,4985,4970,56912
20230712,125000,446832072905,4980,4975,4985,4975,64616
20230712,124900,446510487715,4975,4980,4985,4975,35690
20230712,124800,446332833590,4980,4980,4985,4975,61095
20230712,124700,446028626830,4980,4990,4990,4980,33602
20230712,124600,445861130920,4985,4985,4995,4980,27314
20230712,124500,445724930465,4980,4980,4990,4975,41665
20230712,124400,445517302130,4980,4980,4985,4970,88781
20230712,124300,445075610350,4980,4985,4990,4975,81983
20230712,124200,444667164710,4990,4995,4995,4980,104979
20230712,124100,444143581005,4995,5000,5010,4990,63337
20230712,124000,443827132745,5000,5010,5010,5000,60347
20230712,123900,443525102745,5010,4990,5020,4990,70731
20230712,123800,443171418455,4990,4980,5000,4980,93452
20230712,123700,442705194250,4985,5020,5030,4980,219974
20230712,123600,441605990390,5020,5030,5030,5010,76993
20230712,123500,441219489890,5030,5010,5030,5010,56021
20230712,123400,440938455160,5010,5010,5020,5000,77644
20230712,123300,440549653170,5010,5010,5020,5000,81336
20230712,123200,440142245450,5010,5030,5040,5000,129845
20230712,123100,439491060470,5020,5040,5040,5020,72654
20230712,123000,439125193520,5040,5020,5040,5020,69913
20230712,122900,438773462110,5030,5030,5030,5010,76741
20230712,122800,438388022150,5030,5060,5060,5020,90654
20230712,122700,437931423130,5050,5040,5060,5030,155334
20230712,122600,437146594710,5040,5030,5050,5020,110213
20230712,122500,436591363800,5030,5030,5030,5000,161609
20230712,122400,435780778990,5030,5050,5050,5020,152048
20230712,122300,435015635640,5050,5070,5070,5030,217133
20230712,122200,433919095270,5060,5060,5070,5050,144391
20230712,122100,433188195050,5060,5050,5080,5040,343381
20230712,122000,431449898460,5050,5080,5080,5020,333260
20230712,121900,429766375310,5080,5070,5080,5060,448086
20230712,121800,427493543240,5060,5030,5070,5020,503570
20230712,121700,424952649200,5040,5000,5040,4995,331302
20230712,121600,423291914070,5000,4995,5000,4990,56409
20230712,121500,423010048480,5000,4980,5000,4975,152701
20230712,121400,422248458585,4985,4980,4985,4975,71305
20230712,121300,421893178690,4980,4990,4990,4975,79164
20230712,121200,421498556470,4990,4970,4990,4970,86354
20230712,121100,421068442120,4975,4960,4975,4960,78834
20230712,121000,420676657485,4965,4955,4965,4955,17913
20230712,120900,420587770960,4955,4965,4965,4955,47126
20230712,120800,420354084575,4965,4960,4965,4960,26768
20230712,120700,420221257105,4965,4970,4970,4960,30215
20230712,120600,420071240610,4970,4970,4970,4965,20703
20230712,120500,419968385520,4970,4955,4970,4950,60290
20230712,120400,419669203260,4955,4950,4955,4945,25679
20230712,120300,419542006270,4945,4955,4955,4945,32450
20230712,120200,419381311635,4950,4950,4955,4945,40532
20230712,120100,419180686625,4950,4945,4950,4940,10134
20230712,120000,419130570005,4950,4935,4950,4935,26883
20230712,115900,418997598960,4940,4935,4940,4930,57351
20230712,115800,418714595300,4935,4930,4940,4930,28008
20230712,115700,418576442185,4935,4935,4940,4930,34698
20230712,115600,418405263680,4935,4930,4935,4925,88703
20230712,115500,417967912485,4930,4945,4945,4930,94019
20230712,115400,417503812815,4945,4960,4960,4945,64129
20230712,115300,417186259530,4960,4965,4965,4955,40925
20230712,115200,416983305025,4965,4965,4965,4960,29606
20230712,115100,416836364110,4965,4960,4965,4960,28424
20230712,115000,416695296305,4960,4955,4965,4955,25320
20230712,114900,416569686905,4960,4955,4960,4955,15097
20230712,114800,416494847440,4960,4945,4960,4940,42919
20230712,114700,416282448805,4940,4950,4950,4940,38127
20230712,114600,416093968990,4945,4945,4950,4945,19830
20230712,114500,415995866305,4950,4935,4960,4935,38980
20230712,114400,415803215615,4935,4955,4965,4935,208385
20230712,114300,414772480380,4960,4955,4970,4950,50825
20230712,114200,414520531535,4955,4980,4980,4950,105986
20230712,114100,413994404260,4975,4980,4980,4970,27649
20230712,114000,413856835665,4970,4985,4990,4970,43537
20230712,113900,413639932025,4985,4980,4990,4975,59206
20230712,113800,413344885235,4980,4975,4985,4965,80798
20230712,113700,412942991165,4975,4965,4975,4965,72673
20230712,113600,412581944230,4970,4955,4970,4955,43099
20230712,113500,412367961305,4960,4960,4960,4950,157871
20230712,113400,411586140185,4955,4970,4975,4955,139801
20230712,113300,410892607060,4975,4970,4975,4965,21105
20230712,113200,410787698040,4975,4975,4980,4970,34927
20230712,113100,410613931290,4975,4970,4980,4965,61168
20230712,113000,410309792680,4970,4960,4970,4960,28354
20230712,112900,410169008695,4965,4965,4970,4960,69630
20230712,112800,409823501620,4970,4965,4970,4960,43116
20230712,112700,409609456910,4970,4975,4975,4965,22961
20230712,112600,409495332800,4975,4970,4980,4955,127965
20230712,112500,408859935010,4970,4980,4980,4970,56990
20230712,112400,408576468625,4980,4985,4990,4975,90548
20230712,112300,408125285245,4990,4990,4990,4985,14215
20230712,112200,408054388700,4990,4985,4995,4985,38854
20230712,112100,407860655210,4985,5010,5010,4980,114595
20230712,112000,407288452300,5010,5010,5010,5000,40706
20230712,111900,407084622100,5010,4995,5010,4995,95840
20230712,111800,406605365610,4995,4990,4995,4985,58852
20230712,111700,406311629555,4990,4975,4990,4970,48716
20230712,111600,406068988520,4970,4960,4980,4955,143938
20230712,111500,405355005765,4960,4975,4975,4960,99668
20230712,111400,404860246545,4970,4975,4975,4970,59433
20230712,111300,404564838905,4970,4980,4980,4970,61487
20230712,111200,404259075155,4975,4975,4980,4970,70359
20230712,111100,403909024910,4975,4975,4980,4975,50238
20230712,111000,403659038235,4980,4980,4990,4975,46767
20230712,110900,403426133370,4980,4990,4990,4975,90362
20230712,110800,402975950890,4990,4995,4995,4990,51677
20230712,110700,402718035460,4990,4995,5010,4990,70749
20230712,110600,402364432660,4990,4985,5010,4980,117017
20230712,110500,401780290010,4985,4995,4995,4985,44435
20230712,110400,401558641830,4990,4995,5000,4990,31986
20230712,110300,401398845930,4990,4975,5000,4970,91468
20230712,110200,400943159040,4975,4985,4985,4975,109015
20230712,110100,400400360330,4990,5010,5010,4980,193529
20230712,110000,399434025275,5010,5010,5020,5000,62301
20230712,105900,399121909945,5020,4995,5020,4995,66307
20230712,105800,398789971780,4995,5000,5020,4990,121211
20230712,105700,398183822530,5010,4985,5010,4980,108256
20230712,105600,397643253195,4985,5030,5030,4975,175357
20230712,105500,396768256390,5000,5040,5040,5000,288768
20230712,105400,395317020250,5030,5050,5050,5020,291602
20230712,105300,393847994250,5040,5020,5050,5010,475191
20230712,105200,391454106660,5020,4990,5040,4990,518920
20230712,105100,388854090400,4990,4995,4995,4980,80662
20230712,105000,388451625605,4990,4965,4995,4965,189880
20230712,104900,387505574485,4970,4965,4970,4960,35570
20230712,104800,387328945805,4970,4980,4980,4965,72187
20230712,104700,386969833620,4980,4975,4980,4970,41622
20230712,104600,386762713425,4970,4960,4975,4955,136084
20230712,104500,386087343735,4965,4960,4970,4950,79550
20230712,104400,385692846905,4965,4980,4985,4960,112523
20230712,104300,385133254655,4985,4990,4995,4980,147814
20230712,104200,384395923045,4995,4990,4995,4985,143432
20230712,104100,383680198855,4990,4975,4995,4975,269914
20230712,104000,382334070355,4975,4950,4975,4945,191505
20230712,103900,381382690225,4950,4945,4955,4940,66586
20230712,103800,381053323325,4950,4960,4965,4940,146345
20230712,103700,380328603705,4960,4940,4960,4940,62432
20230712,103600,380019595075,4945,4965,4975,4930,154917
20230712,103500,379252746020,4965,4975,4980,4955,281026
20230712,103400,377856923630,4975,4940,4985,4930,346622
20230712,103300,376137239970,4940,4930,4940,4910,180758
20230712,103200,375247078530,4935,4940,4945,4925,224545
20230712,103100,374139157615,4945,4900,4945,4895,451558
20230712,103000,371914510640,4900,4855,4920,4850,700248
20230712,102900,368500409290,4855,4865,4880,4855,352242
20230712,102800,366786193610,4870,4870,4880,4850,499346
20230712,102700,364358673740,4870,4915,4930,4855,874473
20230712,102600,360089124775,4915,4935,4945,4910,254715
20230712,102500,358833396615,4940,4905,4940,4905,286229
20230712,102400,357424194615,4910,4935,4935,4905,342024
20230712,102300,355742067330,4935,4945,4945,4930,176479
20230712,102200,354871094330,4940,4970,4975,4930,259767
20230712,102100,353587499185,4970,4945,4975,4940,270643
20230712,102000,352247332325,4950,4970,4975,4945,416126
20230712,101900,350184733940,4975,4975,4980,4970,111459
20230712,101800,349630320420,4970,4990,4995,4970,132303
20230712,101700,348971110055,4990,5000,5000,4990,88679
20230712,101600,348528197140,4995,4995,5000,4990,118800
20230712,101500,347934673435,4995,4990,5010,4985,180745
20230712,101400,347031062135,4990,4970,4990,4965,192944
20230712,101300,346070892165,4970,4985,4990,4970,153842
20230712,101200,345305266100,4990,5000,5010,4980,173213
20230712,101100,344441230125,5010,5030,5030,4985,289846
20230712,101000,342990670180,5020,4980,5040,4980,504619
20230712,100900,340463564690,4980,4955,4985,4950,186648
20230712,100800,339535328905,4955,4980,4990,4955,394585
20230712,100700,337570866810,4980,4955,4990,4950,692148
20230712,100600,334127257075,4945,4910,4955,4900,694589
20230712,100500,330702064995,4910,4945,4950,4890,1242878
20230712,100400,324595050600,4945,4985,4995,4945,465561
20230712,100300,322280763780,4985,4990,5010,4980,571887
20230712,100200,319425641845,4990,4975,4990,4940,847124
20230712,100100,315215751555,4975,5050,5050,4965,1535353
20230712,100000,307535125875,5050,5040,5060,5030,398714
20230712,095900,305523787485,5040,5070,5080,5030,492131
20230712,095800,303038395745,5070,5080,5090,5060,186858
20230712,095700,302090744325,5080,5120,5120,5050,516532
20230712,095600,299468281445,5120,5090,5120,5090,196138
20230712,095500,298467392145,5090,5100,5110,5080,145493
20230712,095400,297727078275,5100,5120,5130,5090,209588
20230712,095300,296656431815,5120,5100,5120,5070,297969
20230712,095200,295137055655,5100,5130,5140,5100,182846
20230712,095100,294200084755,5130,5170,5170,5120,457123
20230712,095000,291844546365,5160,5130,5170,5130,466298
20230712,094900,289441130375,5130,5100,5130,5090,294005
20230712,094800,287938192975,5100,5050,5110,5050,397946
20230712,094700,285916815665,5050,5090,5100,5050,399746
20230712,094600,283893617145,5090,5070,5100,5070,172736
20230712,094500,283015033165,5080,5050,5100,5050,415738
20230712,094400,280907742715,5050,5120,5120,5050,391253
20230712,094300,278916971695,5110,5140,5150,5110,209649
20230712,094200,277842808915,5150,5110,5160,5090,413246
20230712,094100,275725638125,5110,5150,5170,5100,737319
20230712,094000,271930184765,5150,5090,5150,5080,675127
20230712,093900,268469695035,5090,5040,5090,5040,747222
20230712,093800,264679982445,5050,5060,5070,5010,950375
20230712,093700,259894732495,5060,5050,5090,5030,1227538
20230712,093600,253677886725,5060,5120,5160,5060,1348287
20230712,093500,246798151425,5120,5180,5190,5120,518990
20230712,093400,244125672365,5180,5230,5230,5180,428808
20230712,093300,241894170385,5230,5170,5230,5160,545084
20230712,093200,239064482775,5170,5190,5200,5120,1178029
20230712,093100,232997337625,5200,5230,5230,5190,407521
20230712,093000,230876815115,5220,5190,5250,5190,449308
20230712,092900,228528269175,5190,5240,5240,5190,584571
20230712,092800,225482022405,5240,5260,5280,5220,414481
20230712,092700,223302226375,5270,5280,5280,5220,614669
20230712,092600,220078113395,5280,5230,5290,5220,717392
20230712,092500,216304460025,5230,5160,5230,5150,809251
20230712,092400,212098590115,5160,5250,5260,5150,1621559
20230712,092300,203675695115,5240,5280,5290,5230,592370
20230712,092200,200565134195,5280,5290,5330,5270,1032460
20230712,092100,195086545765,5300,5220,5300,5210,788676
20230712,092000,190932946345,5210,5300,5300,5210,1454985
20230712,091900,183287331195,5290,5360,5360,5260,1438617
20230712,091800,175669601505,5360,5390,5420,5290,2747111
20230712,091700,160940499085,5390,5240,5390,5230,2562790
20230712,091600,147336393215,5240,5190,5240,5180,1022315
20230712,091500,142002477075,5190,5250,5250,5120,2260506
20230712,091400,130319268305,5240,5280,5310,5230,1706113
20230712,091300,121332875265,5300,5260,5320,5240,2294719
20230712,091200,109203287105,5260,5170,5300,5160,2878089
20230712,091100,94118226015,5170,5190,5250,5140,3677803
20230712,091000,75048824775,5190,5160,5200,5150,1534916
20230712,090900,67115715665,5120,5120,5120,5120,0
20230712,090800,67115715665,5120,5080,5120,5060,1694607
20230712,090700,58484888005,5080,4970,5080,4955,3062154
20230712,090600,43131396015,4975,4870,4975,4865,2244145
20230712,090500,32104606740,4870,4805,4875,4790,1507541
20230712,090400,24823384060,4800,4775,4810,4755,1325904
20230712,090300,18472548010,4770,4775,4785,4725,1091913
20230712,090200,13278448925,4770,4670,4770,4660,937751
20230712,090100,8848367785,4670,4590,4670,4585,515099
20230712,090000,6462061670,4600,4655,4660,4575,1375958