KissMeData/208340/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,202000,458688035,2985,2985,2985,2985,2354
20230712,201900,458688035,2985,2985,2985,2985,0
20230712,201800,458688035,2985,2985,2985,2985,0
20230712,201700,458688035,2985,2985,2985,2985,0
20230712,201600,458688035,2985,2985,2985,2985,0
20230712,201500,458688035,2985,2985,2985,2985,0
20230712,201400,458688035,2985,2985,2985,2985,0
20230712,201300,458688035,2985,2985,2985,2985,0
20230712,201200,458688035,2985,2985,2985,2985,0
20230712,201100,458688035,2985,2985,2985,2985,0
20230712,201000,458688035,2985,2985,2985,2985,0
20230712,200900,458688035,2985,2985,2985,2985,0
20230712,200800,458688035,2985,2985,2985,2985,0
20230712,200700,458688035,2985,2985,2985,2985,0
20230712,200600,458688035,2985,2985,2985,2985,0
20230712,200500,458688035,2985,2985,2985,2985,0
20230712,200400,458688035,2985,2985,2985,2985,0
20230712,200300,458688035,2985,2985,2985,2985,0
20230712,200200,458688035,2985,2985,2985,2985,0
20230712,200100,458688035,2985,2985,2985,2985,0
20230712,200000,458688035,2985,2985,2985,2985,0
20230712,195900,458688035,2985,2985,2985,2985,0
20230712,195800,458688035,2985,2985,2985,2985,0
20230712,195700,458688035,2985,2985,2985,2985,0
20230712,195600,458688035,2985,2985,2985,2985,0
20230712,195500,458688035,2985,2985,2985,2985,0
20230712,195400,458688035,2985,2985,2985,2985,0
20230712,195300,458688035,2985,2985,2985,2985,0
20230712,195200,458688035,2985,2985,2985,2985,0
20230712,195100,458688035,2985,2985,2985,2985,0
20230712,195000,458688035,2985,2985,2985,2985,2354
20230712,194900,458688035,2985,2985,2985,2985,0
20230712,194800,458688035,2985,2985,2985,2985,0
20230712,194700,458688035,2985,2985,2985,2985,0
20230712,194600,458688035,2985,2985,2985,2985,0
20230712,194500,458688035,2985,2985,2985,2985,0
20230712,194400,458688035,2985,2985,2985,2985,0
20230712,194300,458688035,2985,2985,2985,2985,0
20230712,194200,458688035,2985,2985,2985,2985,0
20230712,194100,458688035,2985,2985,2985,2985,0
20230712,194000,458688035,2985,2985,2985,2985,0
20230712,193900,458688035,2985,2985,2985,2985,0
20230712,193800,458688035,2985,2985,2985,2985,0
20230712,193700,458688035,2985,2985,2985,2985,0
20230712,193600,458688035,2985,2985,2985,2985,0
20230712,193500,458688035,2985,2985,2985,2985,0
20230712,193400,458688035,2985,2985,2985,2985,0
20230712,193300,458688035,2985,2985,2985,2985,0
20230712,193200,458688035,2985,2985,2985,2985,0
20230712,193100,458688035,2985,2985,2985,2985,0
20230712,193000,458688035,2985,2985,2985,2985,0
20230712,192900,458688035,2985,2985,2985,2985,0
20230712,192800,458688035,2985,2985,2985,2985,0
20230712,192700,458688035,2985,2985,2985,2985,0
20230712,192600,458688035,2985,2985,2985,2985,0
20230712,192500,458688035,2985,2985,2985,2985,0
20230712,192400,458688035,2985,2985,2985,2985,0
20230712,192300,458688035,2985,2985,2985,2985,0
20230712,192200,458688035,2985,2985,2985,2985,0
20230712,192100,458688035,2985,2985,2985,2985,0
20230712,192000,458688035,2985,2985,2985,2985,2354
20230712,191900,458688035,2985,2985,2985,2985,0
20230712,191800,458688035,2985,2985,2985,2985,0
20230712,191700,458688035,2985,2985,2985,2985,0
20230712,191600,458688035,2985,2985,2985,2985,0
20230712,191500,458688035,2985,2985,2985,2985,0
20230712,191400,458688035,2985,2985,2985,2985,0
20230712,191300,458688035,2985,2985,2985,2985,0
20230712,191200,458688035,2985,2985,2985,2985,0
20230712,191100,458688035,2985,2985,2985,2985,0
20230712,191000,458688035,2985,2985,2985,2985,0
20230712,190900,458688035,2985,2985,2985,2985,0
20230712,190800,458688035,2985,2985,2985,2985,0
20230712,190700,458688035,2985,2985,2985,2985,0
20230712,190600,458688035,2985,2985,2985,2985,0
20230712,190500,458688035,2985,2985,2985,2985,0
20230712,190400,458688035,2985,2985,2985,2985,0
20230712,190300,458688035,2985,2985,2985,2985,0
20230712,190200,458688035,2985,2985,2985,2985,0
20230712,190100,458688035,2985,2985,2985,2985,0
20230712,190000,458688035,2985,2985,2985,2985,0
20230712,185900,458688035,2985,2985,2985,2985,0
20230712,185800,458688035,2985,2985,2985,2985,0
20230712,185700,458688035,2985,2985,2985,2985,0
20230712,185600,458688035,2985,2985,2985,2985,0
20230712,185500,458688035,2985,2985,2985,2985,0
20230712,185400,458688035,2985,2985,2985,2985,0
20230712,185300,458688035,2985,2985,2985,2985,0
20230712,185200,458688035,2985,2985,2985,2985,0
20230712,185100,458688035,2985,2985,2985,2985,0
20230712,185000,458688035,2985,2985,2985,2985,2354
20230712,184900,458688035,2985,2985,2985,2985,0
20230712,184800,458688035,2985,2985,2985,2985,0
20230712,184700,458688035,2985,2985,2985,2985,0
20230712,184600,458688035,2985,2985,2985,2985,0
20230712,184500,458688035,2985,2985,2985,2985,0
20230712,184400,458688035,2985,2985,2985,2985,0
20230712,184300,458688035,2985,2985,2985,2985,0
20230712,184200,458688035,2985,2985,2985,2985,0
20230712,184100,458688035,2985,2985,2985,2985,0
20230712,184000,458688035,2985,2985,2985,2985,0
20230712,183900,458688035,2985,2985,2985,2985,0
20230712,183800,458688035,2985,2985,2985,2985,0
20230712,183700,458688035,2985,2985,2985,2985,0
20230712,183600,458688035,2985,2985,2985,2985,0
20230712,183500,458688035,2985,2985,2985,2985,0
20230712,183400,458688035,2985,2985,2985,2985,0
20230712,183300,458688035,2985,2985,2985,2985,0
20230712,183200,458688035,2985,2985,2985,2985,0
20230712,183100,458688035,2985,2985,2985,2985,0
20230712,183000,458688035,2985,2985,2985,2985,0
20230712,182900,458688035,2985,2985,2985,2985,0
20230712,182800,458688035,2985,2985,2985,2985,0
20230712,182700,458688035,2985,2985,2985,2985,0
20230712,182600,458688035,2985,2985,2985,2985,0
20230712,182500,458688035,2985,2985,2985,2985,0
20230712,182400,458688035,2985,2985,2985,2985,0
20230712,182300,458688035,2985,2985,2985,2985,0
20230712,182200,458688035,2985,2985,2985,2985,0
20230712,182100,458688035,2985,2985,2985,2985,0
20230712,182000,458688035,2985,2985,2985,2985,2354
20230712,181900,458688035,2985,2985,2985,2985,0
20230712,181800,458688035,2985,2985,2985,2985,0
20230712,181700,458688035,2985,2985,2985,2985,0
20230712,181600,458688035,2985,2985,2985,2985,0
20230712,181500,458688035,2985,2985,2985,2985,0
20230712,181400,458688035,2985,2985,2985,2985,0
20230712,181300,458688035,2985,2985,2985,2985,0
20230712,181200,458688035,2985,2985,2985,2985,0
20230712,181100,458688035,2985,2985,2985,2985,0
20230712,181000,458688035,2985,2985,2985,2985,0
20230712,180900,458688035,2985,2985,2985,2985,0
20230712,180800,458688035,2985,2985,2985,2985,0
20230712,180700,458688035,2985,2985,2985,2985,0
20230712,180600,458688035,2985,2985,2985,2985,0
20230712,180500,458688035,2985,2985,2985,2985,0
20230712,180400,458688035,2985,2985,2985,2985,0
20230712,180300,458688035,2985,2985,2985,2985,0
20230712,180200,458688035,2985,2985,2985,2985,0
20230712,180100,458688035,2985,2985,2985,2985,0
20230712,180000,458688035,2985,2985,2985,2985,0
20230712,175900,458688035,2985,2985,2985,2985,0
20230712,175800,458688035,2985,2985,2985,2985,0
20230712,175700,458688035,2985,2985,2985,2985,0
20230712,175600,458688035,2985,2985,2985,2985,0
20230712,175500,458688035,2985,2985,2985,2985,0
20230712,175400,458688035,2985,2985,2985,2985,0
20230712,175300,458688035,2985,2985,2985,2985,0
20230712,175200,458688035,2985,2985,2985,2985,0
20230712,175100,458688035,2985,2985,2985,2985,0
20230712,175000,458688035,2985,2985,2985,2985,2354
20230712,174900,458688035,2985,2985,2985,2985,0
20230712,174800,458688035,2985,2985,2985,2985,0
20230712,174700,458688035,2985,2985,2985,2985,0
20230712,174600,458688035,2985,2985,2985,2985,0
20230712,174500,458688035,2985,2985,2985,2985,0
20230712,174400,458688035,2985,2985,2985,2985,0
20230712,174300,458688035,2985,2985,2985,2985,0
20230712,174200,458688035,2985,2985,2985,2985,0
20230712,174100,458688035,2985,2985,2985,2985,0
20230712,174000,458688035,2985,2985,2985,2985,0
20230712,173900,458688035,2985,2985,2985,2985,0
20230712,173800,458688035,2985,2985,2985,2985,0
20230712,173700,458688035,2985,2985,2985,2985,0
20230712,173600,458688035,2985,2985,2985,2985,0
20230712,173500,458688035,2985,2985,2985,2985,0
20230712,173400,458688035,2985,2985,2985,2985,0
20230712,173300,458688035,2985,2985,2985,2985,0
20230712,173200,458688035,2985,2985,2985,2985,0
20230712,173100,458688035,2985,2985,2985,2985,0
20230712,173000,458688035,2985,2985,2985,2985,0
20230712,172900,458688035,2985,2985,2985,2985,0
20230712,172800,458688035,2985,2985,2985,2985,0
20230712,172700,458688035,2985,2985,2985,2985,0
20230712,172600,458688035,2985,2985,2985,2985,0
20230712,172500,458688035,2985,2985,2985,2985,0
20230712,172400,458688035,2985,2985,2985,2985,0
20230712,172300,458688035,2985,2985,2985,2985,0
20230712,172200,458688035,2985,2985,2985,2985,0
20230712,172100,458688035,2985,2985,2985,2985,0
20230712,172000,458688035,2985,2985,2985,2985,2354
20230712,171900,458688035,2985,2985,2985,2985,0
20230712,171800,458688035,2985,2985,2985,2985,0
20230712,171700,458688035,2985,2985,2985,2985,0
20230712,171600,458688035,2985,2985,2985,2985,0
20230712,171500,458688035,2985,2985,2985,2985,0
20230712,171400,458688035,2985,2985,2985,2985,0
20230712,171300,458688035,2985,2985,2985,2985,0
20230712,171200,458688035,2985,2985,2985,2985,0
20230712,171100,458688035,2985,2985,2985,2985,0
20230712,171000,458688035,2985,2985,2985,2985,0
20230712,170900,458688035,2985,2985,2985,2985,0
20230712,170800,458688035,2985,2985,2985,2985,0
20230712,170700,458688035,2985,2985,2985,2985,0
20230712,170600,458688035,2985,2985,2985,2985,0
20230712,170500,458688035,2985,2985,2985,2985,0
20230712,170400,458688035,2985,2985,2985,2985,0
20230712,170300,458688035,2985,2985,2985,2985,0
20230712,170200,458688035,2985,2985,2985,2985,0
20230712,170100,458688035,2985,2985,2985,2985,0
20230712,170000,458688035,2985,2985,2985,2985,0
20230712,165900,458688035,2985,2985,2985,2985,0
20230712,165800,458688035,2985,2985,2985,2985,0
20230712,165700,458688035,2985,2985,2985,2985,0
20230712,165600,458688035,2985,2985,2985,2985,0
20230712,165500,458688035,2985,2985,2985,2985,0
20230712,165400,458688035,2985,2985,2985,2985,0
20230712,165300,458688035,2985,2985,2985,2985,0
20230712,165200,458688035,2985,2985,2985,2985,0
20230712,165100,458688035,2985,2985,2985,2985,0
20230712,165000,458688035,2985,2985,2985,2985,2354
20230712,164900,458688035,2985,2985,2985,2985,0
20230712,164800,458688035,2985,2985,2985,2985,0
20230712,164700,458688035,2985,2985,2985,2985,0
20230712,164600,458688035,2985,2985,2985,2985,0
20230712,164500,458688035,2985,2985,2985,2985,0
20230712,164400,458688035,2985,2985,2985,2985,0
20230712,164300,458688035,2985,2985,2985,2985,0
20230712,164200,458688035,2985,2985,2985,2985,0
20230712,164100,458688035,2985,2985,2985,2985,0
20230712,164000,458688035,2985,2985,2985,2985,0
20230712,163900,458688035,2985,2985,2985,2985,0
20230712,163800,458688035,2985,2985,2985,2985,0
20230712,163700,458688035,2985,2985,2985,2985,0
20230712,163600,458688035,2985,2985,2985,2985,0
20230712,163500,458688035,2985,2985,2985,2985,0
20230712,163400,458688035,2985,2985,2985,2985,0
20230712,163300,458688035,2985,2985,2985,2985,0
20230712,163200,458688035,2985,2985,2985,2985,0
20230712,163100,458688035,2985,2985,2985,2985,0
20230712,163000,458688035,2985,2985,2985,2985,0
20230712,162900,458688035,2985,2985,2985,2985,0
20230712,162800,458688035,2985,2985,2985,2985,0
20230712,162700,458688035,2985,2985,2985,2985,0
20230712,162600,458688035,2985,2985,2985,2985,0
20230712,162500,458688035,2985,2985,2985,2985,0
20230712,162400,458688035,2985,2985,2985,2985,0
20230712,162300,458688035,2985,2985,2985,2985,0
20230712,162200,458688035,2985,2985,2985,2985,0
20230712,162100,458688035,2985,2985,2985,2985,0
20230712,162000,458688035,2985,2985,2985,2985,2354
20230712,161900,458688035,2985,2985,2985,2985,0
20230712,161800,458688035,2985,2985,2985,2985,0
20230712,161700,458688035,2985,2985,2985,2985,0
20230712,161600,458688035,2985,2985,2985,2985,0
20230712,161500,458688035,2985,2985,2985,2985,0
20230712,161400,458688035,2985,2985,2985,2985,0
20230712,161300,458688035,2985,2985,2985,2985,0
20230712,161200,458688035,2985,2985,2985,2985,0
20230712,161100,458688035,2985,2985,2985,2985,0
20230712,161000,458688035,2985,2985,2985,2985,0
20230712,160900,458688035,2985,2985,2985,2985,0
20230712,160800,458688035,2985,2985,2985,2985,0
20230712,160700,458688035,2985,2985,2985,2985,0
20230712,160600,458688035,2985,2985,2985,2985,0
20230712,160500,458688035,2985,2985,2985,2985,0
20230712,160400,458688035,2985,2985,2985,2985,0
20230712,160300,458688035,2985,2985,2985,2985,0
20230712,160200,458688035,2985,2985,2985,2985,0
20230712,160100,458688035,2985,2985,2985,2985,0
20230712,160000,458688035,2985,2985,2985,2985,0
20230712,155900,458688035,2985,2985,2985,2985,0
20230712,155800,458688035,2985,2985,2985,2985,0
20230712,155700,458688035,2985,2985,2985,2985,0
20230712,155600,458688035,2985,2985,2985,2985,0
20230712,155500,458688035,2985,2985,2985,2985,0
20230712,155400,458688035,2985,2985,2985,2985,0
20230712,155300,458688035,2985,2985,2985,2985,0
20230712,155200,458688035,2985,2985,2985,2985,0
20230712,155100,458688035,2985,2985,2985,2985,0
20230712,155000,458688035,2985,2985,2985,2985,2354
20230712,154900,458688035,2985,2985,2985,2985,0
20230712,154800,458688035,2985,2985,2985,2985,0
20230712,154700,458688035,2985,2985,2985,2985,0
20230712,154600,458688035,2985,2985,2985,2985,0
20230712,154500,458688035,2985,2985,2985,2985,0
20230712,154400,458688035,2985,2985,2985,2985,0
20230712,154300,458688035,2985,2985,2985,2985,0
20230712,154200,458688035,2985,2985,2985,2985,0
20230712,154100,458688035,2985,2985,2985,2985,0
20230712,154000,458688035,2985,2985,2985,2985,0
20230712,153900,458688035,2985,2985,2985,2985,0
20230712,153800,458688035,2985,2985,2985,2985,0
20230712,153700,458688035,2985,2985,2985,2985,0
20230712,153600,458688035,2985,2985,2985,2985,0
20230712,153500,458688035,2985,2985,2985,2985,0
20230712,153400,458688035,2985,2985,2985,2985,0
20230712,153300,458688035,2985,2985,2985,2985,0
20230712,153200,458688035,2985,2985,2985,2985,0
20230712,153100,458688035,2985,2985,2985,2985,0
20230712,153000,458688035,2985,2985,2985,2985,2354
20230712,152900,451661345,3000,3000,3000,3000,0
20230712,152800,451661345,3000,3000,3000,3000,0
20230712,152700,451661345,3000,3000,3000,3000,0
20230712,152600,451661345,3000,3000,3000,3000,0
20230712,152500,451661345,3000,3000,3000,3000,0
20230712,152400,451661345,3000,3000,3000,3000,0
20230712,152300,451661345,3000,3000,3000,3000,0
20230712,152200,451661345,3000,3000,3000,3000,0
20230712,152100,451661345,3000,3000,3000,3000,0
20230712,152000,451661345,3000,3000,3000,3000,0
20230712,151900,451661345,3000,3005,3005,3000,405
20230712,151800,450446320,3005,3005,3005,3005,0
20230712,151700,450446320,3005,3005,3005,3005,0
20230712,151600,450446320,3005,3005,3005,3005,0
20230712,151500,450446320,3005,2985,3005,2985,309
20230712,151400,449521715,3005,2985,3005,2985,7
20230712,151300,449500700,2985,2985,2985,2985,0
20230712,151200,449500700,2985,3005,3005,2985,52
20230712,151100,449345440,2985,2985,2985,2985,155
20230712,151000,448882765,3005,3005,3005,3005,1
20230712,150900,448879760,2985,2985,2985,2985,0
20230712,150800,448879760,2985,2990,2990,2985,5204
20230712,150700,433344020,2990,2990,2990,2990,200
20230712,150600,432746020,2990,3000,3010,2990,806
20230712,150500,430334500,3010,3010,3010,3010,546
20230712,150400,428691040,3010,3010,3010,3010,0
20230712,150300,428691040,3010,3010,3010,3010,422
20230712,150200,427420820,3005,2990,3010,2990,234
20230712,150100,426717040,3010,3010,3010,3005,137
20230712,150000,426304750,3015,3015,3015,3015,70
20230712,145900,426093700,3010,3010,3010,3010,0
20230712,145800,426093700,3010,3005,3010,3005,799
20230712,145700,423691210,3000,2995,3000,2995,57
20230712,145600,423520295,2985,2985,2985,2985,0
20230712,145500,423520295,2985,2995,2995,2985,24
20230712,145400,423448615,2985,2985,2985,2985,500
20230712,145300,421956115,2985,2985,2985,2985,336
20230712,145200,420953155,2990,2990,2990,2990,469
20230712,145100,419550845,2990,2990,2990,2990,0
20230712,145000,419550845,2990,3005,3005,2990,506
20230712,144900,418036120,3010,3010,3010,3010,1
20230712,144800,418033110,3010,3010,3010,3010,0
20230712,144700,418033110,3010,3010,3010,3010,100
20230712,144600,417732110,3015,3015,3015,3015,1
20230712,144500,417729095,3015,3015,3015,3015,0
20230712,144400,417729095,3015,3015,3015,3015,0
20230712,144300,417729095,3015,3015,3015,3015,0
20230712,144200,417729095,3015,3015,3015,3015,1
20230712,144100,417726080,3010,3010,3010,3010,101
20230712,144000,417422070,3010,3010,3010,3010,1
20230712,143900,417419060,2995,3005,3005,2995,731
20230712,143800,415227695,3010,3015,3015,3010,20
20230712,143700,415167445,3015,3015,3015,3015,20
20230712,143600,415107145,3015,3015,3015,3015,10
20230712,143500,415076995,3015,3015,3015,3015,0
20230712,143400,415076995,3015,3015,3015,3015,0
20230712,143300,415076995,3015,3015,3015,3015,0
20230712,143200,415076995,3015,3015,3015,3015,1
20230712,143100,415073980,3000,3000,3000,3000,0
20230712,143000,415073980,3000,3000,3000,3000,0
20230712,142900,415073980,3000,3005,3005,3000,81
20230712,142800,414830920,3020,3020,3020,3020,0
20230712,142700,414830920,3020,3020,3020,3020,200
20230712,142600,414226920,3020,3020,3020,3020,0
20230712,142500,414226920,3020,3020,3020,3020,0
20230712,142400,414226920,3020,3020,3020,3020,0
20230712,142300,414226920,3020,3020,3020,3020,501
20230712,142200,412713900,2995,3000,3000,2995,200
20230712,142100,412113965,3000,3025,3025,3000,32
20230712,142000,412017915,3000,3000,3000,3000,9889
20230712,141900,382350915,3000,3010,3010,3000,20
20230712,141800,382290890,3010,3010,3010,3010,0
20230712,141700,382290890,3010,3010,3010,3010,1
20230712,141600,382287880,3020,3020,3020,3020,4
20230712,141500,382275800,3020,3020,3020,3020,25
20230712,141400,382200300,3020,3015,3020,3015,502
20230712,141300,380684405,3010,3010,3010,3010,500
20230712,141200,379179405,3010,3010,3010,3010,0
20230712,141100,379179405,3010,3020,3020,3010,291
20230712,141000,378302900,3020,3020,3020,3020,36
20230712,140900,378194180,3025,3025,3025,3025,1
20230712,140800,378191155,3025,3025,3025,3025,0
20230712,140700,378191155,3025,3025,3025,3025,0
20230712,140600,378191155,3025,3025,3025,3025,0
20230712,140500,378191155,3025,3025,3025,3025,437
20230712,140400,376869230,3025,3020,3025,3020,4
20230712,140300,376857145,3025,3025,3025,3025,102
20230712,140200,376548595,3025,3025,3025,3025,0
20230712,140100,376548595,3025,3025,3025,3025,2
20230712,140000,376542545,3015,3015,3015,3015,0
20230712,135900,376542545,3015,3025,3025,3015,227
20230712,135800,375855950,3035,3030,3035,3025,67
20230712,135700,375653085,3030,3030,3030,3030,1
20230712,135600,375650055,3030,3035,3035,3030,409
20230712,135500,374408785,3035,3035,3035,3035,31
20230712,135400,374314700,3035,3035,3035,3035,0
20230712,135300,374314700,3035,3025,3035,3025,4
20230712,135200,374302585,3020,3020,3020,3020,27
20230712,135100,374221045,3015,3015,3015,3015,0
20230712,135000,374221045,3015,3015,3015,3015,635
20230712,134900,372306520,3020,3020,3020,3020,0
20230712,134800,372306520,3020,3020,3020,3020,0
20230712,134700,372306520,3020,3015,3020,2965,7336
20230712,134600,350399040,3015,3015,3015,3015,0
20230712,134500,350399040,3015,3010,3015,3010,600
20230712,134400,348590070,3010,3010,3010,3000,203
20230712,134300,347979050,3010,3010,3010,3010,0
20230712,134200,347979050,3010,3010,3010,3010,0
20230712,134100,347979050,3010,3010,3010,3010,50
20230712,134000,347828550,3010,3010,3010,3010,0
20230712,133900,347828550,3010,3010,3010,3010,10
20230712,133800,347798450,3010,3010,3010,3010,0
20230712,133700,347798450,3010,3010,3010,3010,0
20230712,133600,347798450,3010,3015,3015,3010,31
20230712,133500,347705110,3010,3015,3015,3010,291
20230712,133400,346829035,3015,3010,3015,3010,169
20230712,133300,346319515,3010,3010,3010,3010,0
20230712,133200,346319515,3010,3010,3010,3010,1031
20230712,133100,343216205,3000,3000,3000,3000,0
20230712,133000,343216205,3000,3000,3000,3000,0
20230712,132900,343216205,3000,3000,3000,3000,0
20230712,132800,343216205,3000,3000,3000,3000,300
20230712,132700,342316205,3000,3000,3000,3000,295
20230712,132600,341431205,3000,3005,3005,3000,2706
20230712,132500,333312705,3005,3005,3005,3005,0
20230712,132400,333312705,3005,3005,3005,3005,311
20230712,132300,332378150,3000,3000,3000,3000,0
20230712,132200,332378150,3000,3000,3000,3000,139
20230712,132100,331961150,3000,3000,3000,3000,0
20230712,132000,331961150,3000,3000,3000,3000,0
20230712,131900,331961150,3000,3005,3005,3000,1362
20230712,131800,327874840,3005,3005,3005,3005,134
20230712,131700,327472170,3000,3000,3000,3000,0
20230712,131600,327472170,3000,3000,3000,3000,0
20230712,131500,327472170,3000,3000,3000,3000,0
20230712,131400,327472170,3000,3000,3000,3000,0
20230712,131300,327472170,3000,3000,3000,3000,1509
20230712,131200,322945170,3005,3005,3005,3000,253
20230712,131100,322184950,3005,3005,3005,3005,0
20230712,131000,322184950,3005,3005,3005,3005,5
20230712,130900,322169925,3005,3010,3010,3005,100
20230712,130800,321869420,3005,3005,3005,3005,0
20230712,130700,321869420,3005,3010,3010,3005,11
20230712,130600,321836360,3005,3005,3005,3005,0
20230712,130500,321836360,3005,3010,3010,3005,956
20230712,130400,318963575,3005,3005,3005,3005,0
20230712,130300,318963575,3005,3005,3005,3005,0
20230712,130200,318963575,3005,3005,3005,3005,0
20230712,130100,318963575,3005,3005,3005,3005,0
20230712,130000,318963575,3005,3005,3005,3005,0
20230712,125900,318963575,3005,3015,3015,3005,1001
20230712,125800,315955555,3010,3010,3010,3010,723
20230712,125700,313779325,3010,3010,3010,3010,0
20230712,125600,313779325,3010,3010,3010,3010,200
20230712,125500,313177325,3010,3010,3010,3010,0
20230712,125400,313177325,3010,3010,3010,3010,0
20230712,125300,313177325,3010,3010,3010,3010,0
20230712,125200,313177325,3010,3010,3010,3010,0
20230712,125100,313177325,3010,3020,3020,3010,18
20230712,125000,313123095,3010,3010,3010,3010,33
20230712,124900,313023765,3010,3010,3010,3010,0
20230712,124800,313023765,3010,3010,3010,3010,0
20230712,124700,313023765,3010,3010,3010,3010,0
20230712,124600,313023765,3010,3010,3010,3010,0
20230712,124500,313023765,3010,3010,3010,3010,0
20230712,124400,313023765,3010,3015,3015,3010,71
20230712,124300,312809930,3010,3010,3010,3010,0
20230712,124200,312809930,3010,3025,3025,3010,400
20230712,124100,311603215,3025,3020,3025,3020,303
20230712,124000,310688140,3020,3020,3020,3020,30
20230712,123900,310597540,3015,3015,3015,3015,0
20230712,123800,310597540,3015,3015,3015,3015,1
20230712,123700,310594525,3015,3025,3025,3015,266
20230712,123600,309792100,3020,3020,3020,3020,100
20230712,123500,309490100,3025,3025,3025,3025,0
20230712,123400,309490100,3025,3025,3025,3025,0
20230712,123300,309490100,3025,3025,3025,3025,0
20230712,123200,309490100,3025,3025,3025,3025,0
20230712,123100,309490100,3025,3020,3025,3010,25
20230712,123000,309414760,3025,3025,3025,3025,0
20230712,122900,309414760,3025,3025,3025,3025,0
20230712,122800,309414760,3025,3025,3025,3025,0
20230712,122700,309414760,3025,3025,3025,3025,0
20230712,122600,309414760,3025,3025,3025,3025,720
20230712,122500,307236760,3025,3025,3025,3025,1
20230712,122400,307233735,3025,3025,3025,3025,1
20230712,122300,307230710,3010,3010,3010,3010,0
20230712,122200,307230710,3010,3030,3030,3010,992
20230712,122100,304244580,3030,3030,3030,3030,17
20230712,122000,304193070,3030,3025,3030,3025,165
20230712,121900,303693445,3030,3030,3030,3030,0
20230712,121800,303693445,3030,3030,3030,3030,0
20230712,121700,303693445,3030,3030,3030,3030,0
20230712,121600,303693445,3030,3030,3030,3030,10
20230712,121500,303663145,3010,3010,3010,3010,0
20230712,121400,303663145,3010,3010,3010,3010,0
20230712,121300,303663145,3010,3010,3010,3010,0
20230712,121200,303663145,3010,3010,3010,3010,0
20230712,121100,303663145,3010,3010,3010,3010,0
20230712,121000,303663145,3010,3010,3010,3010,0
20230712,120900,303663145,3010,3010,3010,3010,756
20230712,120800,301387585,3010,3020,3020,3010,133
20230712,120700,300986405,3030,3030,3030,3030,3
20230712,120600,300977315,3030,3030,3030,3030,0
20230712,120500,300977315,3030,3030,3030,3030,0
20230712,120400,300977315,3030,3030,3030,3030,50
20230712,120300,300825815,3030,3030,3030,3030,0
20230712,120200,300825815,3030,3030,3030,3030,0
20230712,120100,300825815,3030,3030,3030,3030,0
20230712,120000,300825815,3030,3030,3030,3030,1
20230712,115900,300822785,3025,3025,3025,3025,382
20230712,115800,299667235,3010,3010,3010,3010,0
20230712,115700,299667235,3010,3010,3010,3010,147
20230712,115600,299224765,3010,3010,3010,3010,353
20230712,115500,298162235,3010,3010,3010,3010,0
20230712,115400,298162235,3010,3010,3010,3010,185
20230712,115300,297605385,3010,3010,3010,3010,0
20230712,115200,297605385,3010,3010,3010,3010,0
20230712,115100,297605385,3010,3015,3030,3010,1367
20230712,115000,293488010,3030,3030,3030,3030,0
20230712,114900,293488010,3030,3030,3030,3030,80
20230712,114800,293245610,3030,3030,3030,3030,1
20230712,114700,293242580,3040,3040,3040,3040,0
20230712,114600,293242580,3040,3040,3040,3040,0
20230712,114500,293242580,3040,3040,3040,3040,0
20230712,114400,293242580,3040,3040,3040,3040,0
20230712,114300,293242580,3040,3040,3040,3040,0
20230712,114200,293242580,3040,3040,3040,3040,0
20230712,114100,293242580,3040,3040,3040,3040,100
20230712,114000,292938580,3040,3025,3040,3010,1078
20230712,113900,289685510,3025,3030,3030,3025,501
20230712,113800,288169960,3025,3025,3025,3025,0
20230712,113700,288169960,3025,3025,3025,3025,3
20230712,113600,288160885,3025,3025,3025,3025,0
20230712,113500,288160885,3025,3025,3025,3025,0
20230712,113400,288160885,3025,3025,3025,3025,0
20230712,113300,288160885,3025,3025,3025,3025,0
20230712,113200,288160885,3025,3025,3025,3025,0
20230712,113100,288160885,3025,3025,3025,3025,500
20230712,113000,286648385,3045,3045,3045,3045,0
20230712,112900,286648385,3045,3045,3045,3045,0
20230712,112800,286648385,3045,3045,3045,3045,10
20230712,112700,286617935,3045,3045,3045,3045,0
20230712,112600,286617935,3045,3045,3045,3045,5
20230712,112500,286602710,3040,3040,3040,3040,300
20230712,112400,285690710,3040,3035,3040,3020,514
20230712,112300,284130165,3025,3025,3025,3025,513
20230712,112200,282578340,3025,3025,3025,3025,9
20230712,112100,282551115,3010,3020,3020,3010,2500
20230712,112000,275024295,3020,3020,3020,3020,80
20230712,111900,274782695,3020,3025,3025,3020,1000
20230712,111800,271761565,3020,3020,3020,3020,0
20230712,111700,271761565,3020,3030,3030,3020,925
20230712,111600,268965500,3030,3030,3030,3030,2
20230712,111500,268959440,3030,3030,3030,3030,0
20230712,111400,268959440,3030,3030,3030,3030,0
20230712,111300,268959440,3030,3030,3030,3030,0
20230712,111200,268959440,3030,3030,3030,3030,3384
20230712,111100,258705920,3030,3030,3030,3030,0
20230712,111000,258705920,3030,3030,3030,3030,0
20230712,110900,258705920,3030,3030,3030,3030,1000
20230712,110800,255675920,3030,3030,3030,3030,150
20230712,110700,255221420,3030,3030,3030,3030,0
20230712,110600,255221420,3030,3030,3030,3030,155
20230712,110500,254751770,3030,3030,3030,3030,0
20230712,110400,254751770,3030,3030,3030,3030,0
20230712,110300,254751770,3030,3030,3030,3030,165
20230712,110200,254251820,3030,3030,3030,3030,295
20230712,110100,253357970,3030,3045,3045,3030,151
20230712,110000,252900070,3050,3050,3050,3050,66
20230712,105900,252698770,3050,3050,3050,3050,0
20230712,105800,252698770,3050,3050,3050,3050,330
20230712,105700,251692270,3050,3050,3050,3050,0
20230712,105600,251692270,3050,3050,3050,3050,1020
20230712,105500,248581270,3060,3060,3060,3060,2
20230712,105400,248575150,3055,3055,3055,3055,151
20230712,105300,248113845,3060,3060,3060,3060,0
20230712,105200,248113845,3060,3060,3060,3060,0
20230712,105100,248113845,3060,3060,3060,3060,33
20230712,105000,248012865,3070,3070,3070,3070,217
20230712,104900,247346675,3070,3070,3070,3070,35
20230712,104800,247239225,3070,3070,3090,3070,3630
20230712,104700,236049720,3070,3070,3070,3070,10
20230712,104600,236019020,3070,3070,3070,3070,50
20230712,104500,235865520,3070,3065,3070,3065,140
20230712,104400,235435725,3070,3070,3070,3070,3
20230712,104300,235426515,3050,3050,3050,3050,1719
20230712,104200,230183565,3080,3050,3080,3050,1658
20230712,104100,225089015,3050,3050,3050,3050,104
20230712,104000,224771815,3050,3040,3050,3040,3168
20230712,103900,215112190,3040,3035,3040,3035,441
20230712,103800,213771555,3040,3045,3045,3025,166
20230712,103700,213266460,3045,3035,3045,3035,5635
20230712,103600,196134660,3035,3025,3035,3015,303
20230712,103500,195216895,3035,3035,3035,3035,3
20230712,103400,195207790,3040,3020,3040,3020,2593
20230712,103300,187350010,3025,3025,3025,3025,0
20230712,103200,187350010,3025,3020,3025,3000,213
20230712,103100,186708365,3025,3025,3025,3025,80
20230712,103000,186466365,3025,3020,3025,3020,803
20230712,102900,184038790,3020,3020,3020,3020,1000
20230712,102800,181018790,3020,3020,3020,3020,23
20230712,102700,180949330,3020,3020,3020,3020,0
20230712,102600,180949330,3020,3020,3020,3020,836
20230712,102500,178424610,3020,3020,3020,3020,0
20230712,102400,178424610,3020,3025,3025,3020,669
20230712,102300,176404215,3025,3020,3025,3020,103
20230712,102200,176093140,3020,3020,3020,3020,1
20230712,102100,176090120,3020,3020,3020,3020,0
20230712,102000,176090120,3020,3020,3020,3020,0
20230712,101900,176090120,3020,3020,3020,3020,2530
20230712,101800,168449520,3015,3015,3015,3015,100
20230712,101700,168148020,3000,3000,3000,3000,0
20230712,101600,168148020,3000,3000,3000,3000,0
20230712,101500,168148020,3000,3000,3000,3000,33
20230712,101400,168049020,3020,3020,3020,3020,0
20230712,101300,168049020,3020,3015,3020,3015,152
20230712,101200,167590595,3015,3015,3015,3015,0
20230712,101100,167590595,3015,3015,3015,3015,7
20230712,101000,167569490,3020,3020,3020,3020,0
20230712,100900,167569490,3020,3015,3020,3015,200
20230712,100800,166966215,3000,3000,3000,3000,0
20230712,100700,166966215,3000,3000,3000,3000,0
20230712,100600,166966215,3000,3000,3000,3000,0
20230712,100500,166966215,3000,3000,3000,3000,0
20230712,100400,166966215,3000,3000,3000,3000,300
20230712,100300,166066215,3020,3020,3020,3020,100
20230712,100200,165764215,3020,3010,3020,3010,525
20230712,100100,164180490,3010,3010,3010,3010,26
20230712,100000,164102230,3010,2990,3010,2990,501
20230712,095900,162604220,2990,2990,2990,2990,1562
20230712,095800,157933840,2985,2990,2990,2985,1146
20230712,095700,154509190,3000,3000,3000,3000,0
20230712,095600,154509190,3000,3000,3000,3000,17
20230712,095500,154458190,3000,3000,3000,3000,1
20230712,095400,154455190,2985,2985,2985,2985,0
20230712,095300,154455190,2985,2985,2985,2985,0
20230712,095200,154455190,2985,2985,2985,2985,0
20230712,095100,154455190,2985,2995,2995,2985,670
20230712,095000,152454640,2995,2995,2995,2995,210
20230712,094900,151825690,2985,2985,2985,2985,1
20230712,094800,151822705,2980,2980,2980,2980,0
20230712,094700,151822705,2980,2985,2985,2980,283
20230712,094600,150978925,2985,2990,2990,2985,50
20230712,094500,150829670,2985,2985,2985,2985,0
20230712,094400,150829670,2985,2990,2995,2985,699
20230712,094300,148740765,2990,2990,2990,2990,146
20230712,094200,148304225,2995,2995,2995,2995,0
20230712,094100,148304225,2995,3010,3010,2995,1299
20230712,094000,144403390,3020,3020,3020,3020,400
20230712,093900,143195390,3020,3020,3020,3015,507
20230712,093800,141666755,3020,3025,3025,3020,121
20230712,093700,141301280,3030,3030,3030,3030,0
20230712,093600,141301280,3030,3025,3035,3025,5268
20230712,093500,125338245,3025,3020,3030,3015,1561
20230712,093400,120617945,3020,3020,3025,3020,622
20230712,093300,118737950,3020,3005,3020,3000,493
20230712,093200,117252595,3010,3000,3015,3000,728
20230712,093100,115059265,3000,3000,3005,3000,642
20230712,093000,113131260,3000,3000,3000,3000,1497
20230712,092900,108640260,2995,3000,3000,2995,850
20230712,092800,106093010,2995,2995,2995,2995,240
20230712,092700,105374210,3000,2995,3000,2995,193
20230712,092600,104796110,3000,2995,3000,2995,712
20230712,092500,102663660,2995,2995,2995,2995,3
20230712,092400,102654675,2995,2990,3000,2990,1380
20230712,092300,98515895,2990,2985,2990,2985,48
20230712,092200,98372610,2975,2985,2985,2975,330
20230712,092100,97388310,2985,2975,2985,2975,2651
20230712,092000,89483415,2975,2965,2975,2965,1145
20230712,091900,86083200,2975,2975,2975,2975,29
20230712,091800,85996925,2980,2975,2980,2975,607
20230712,091700,84190470,2975,2975,2975,2955,1383
20230712,091600,80086045,2975,2975,2975,2975,100
20230712,091500,79788545,2975,2955,2975,2955,7
20230712,091400,79767820,2975,2975,2975,2975,101
20230712,091300,79467345,2975,2975,2975,2975,13
20230712,091200,79428670,2955,2955,2955,2955,1
20230712,091100,79425715,2950,2950,2950,2950,190
20230712,091000,78865215,2950,2950,2950,2950,331
20230712,090900,77888765,2950,2950,2950,2950,0
20230712,090800,77888765,2950,2950,2950,2950,10
20230712,090700,77859265,2950,2950,2950,2950,232
20230712,090600,77174865,2950,2970,2970,2950,2679
20230712,090500,69252745,2970,2980,2980,2970,416
20230712,090400,68015915,2980,2980,2980,2980,182
20230712,090300,67473555,2980,2955,2980,2955,111
20230712,090200,67143695,2960,2950,2995,2950,20656
20230712,090100,6189100,2950,2950,2950,2950,0
20230712,090000,6189100,2950,2950,2950,2950,2098