KissMeData/033290/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,191100,743123850,4230,4230,4230,4230,5792
20230713,191000,743123850,4230,4230,4230,4230,0
20230713,190900,743123850,4230,4230,4230,4230,0
20230713,190800,743123850,4230,4230,4230,4230,0
20230713,190700,743123850,4230,4230,4230,4230,0
20230713,190600,743123850,4230,4230,4230,4230,0
20230713,190500,743123850,4230,4230,4230,4230,0
20230713,190400,743123850,4230,4230,4230,4230,0
20230713,190300,743123850,4230,4230,4230,4230,0
20230713,190200,743123850,4230,4230,4230,4230,0
20230713,190100,743123850,4230,4230,4230,4230,0
20230713,190000,743123850,4230,4230,4230,4230,0
20230713,185900,743123850,4230,4230,4230,4230,0
20230713,185800,743123850,4230,4230,4230,4230,0
20230713,185700,743123850,4230,4230,4230,4230,0
20230713,185600,743123850,4230,4230,4230,4230,0
20230713,185500,743123850,4230,4230,4230,4230,0
20230713,185400,743123850,4230,4230,4230,4230,0
20230713,185300,743123850,4230,4230,4230,4230,0
20230713,185200,743123850,4230,4230,4230,4230,0
20230713,185100,743123850,4230,4230,4230,4230,0
20230713,185000,743123850,4230,4230,4230,4230,0
20230713,184900,743123850,4230,4230,4230,4230,0
20230713,184800,743123850,4230,4230,4230,4230,0
20230713,184700,743123850,4230,4230,4230,4230,0
20230713,184600,743123850,4230,4230,4230,4230,0
20230713,184500,743123850,4230,4230,4230,4230,0
20230713,184400,743123850,4230,4230,4230,4230,0
20230713,184300,743123850,4230,4230,4230,4230,0
20230713,184200,743123850,4230,4230,4230,4230,0
20230713,184100,743123850,4230,4230,4230,4230,5792
20230713,184000,743123850,4230,4230,4230,4230,0
20230713,183900,743123850,4230,4230,4230,4230,0
20230713,183800,743123850,4230,4230,4230,4230,0
20230713,183700,743123850,4230,4230,4230,4230,0
20230713,183600,743123850,4230,4230,4230,4230,0
20230713,183500,743123850,4230,4230,4230,4230,0
20230713,183400,743123850,4230,4230,4230,4230,0
20230713,183300,743123850,4230,4230,4230,4230,0
20230713,183200,743123850,4230,4230,4230,4230,0
20230713,183100,743123850,4230,4230,4230,4230,0
20230713,183000,743123850,4230,4230,4230,4230,0
20230713,182900,743123850,4230,4230,4230,4230,0
20230713,182800,743123850,4230,4230,4230,4230,0
20230713,182700,743123850,4230,4230,4230,4230,0
20230713,182600,743123850,4230,4230,4230,4230,0
20230713,182500,743123850,4230,4230,4230,4230,0
20230713,182400,743123850,4230,4230,4230,4230,0
20230713,182300,743123850,4230,4230,4230,4230,0
20230713,182200,743123850,4230,4230,4230,4230,0
20230713,182100,743123850,4230,4230,4230,4230,0
20230713,182000,743123850,4230,4230,4230,4230,0
20230713,181900,743123850,4230,4230,4230,4230,0
20230713,181800,743123850,4230,4230,4230,4230,0
20230713,181700,743123850,4230,4230,4230,4230,0
20230713,181600,743123850,4230,4230,4230,4230,0
20230713,181500,743123850,4230,4230,4230,4230,0
20230713,181400,743123850,4230,4230,4230,4230,0
20230713,181300,743123850,4230,4230,4230,4230,0
20230713,181200,743123850,4230,4230,4230,4230,0
20230713,181100,743123850,4230,4230,4230,4230,5792
20230713,181000,743123850,4230,4230,4230,4230,0
20230713,180900,743123850,4230,4230,4230,4230,0
20230713,180800,743123850,4230,4230,4230,4230,0
20230713,180700,743123850,4230,4230,4230,4230,0
20230713,180600,743123850,4230,4230,4230,4230,0
20230713,180500,743123850,4230,4230,4230,4230,0
20230713,180400,743123850,4230,4230,4230,4230,0
20230713,180300,743123850,4230,4230,4230,4230,0
20230713,180200,743123850,4230,4230,4230,4230,0
20230713,180100,743123850,4230,4230,4230,4230,0
20230713,180000,743123850,4230,4230,4230,4230,0
20230713,175900,743123850,4230,4230,4230,4230,0
20230713,175800,743123850,4230,4230,4230,4230,0
20230713,175700,743123850,4230,4230,4230,4230,0
20230713,175600,743123850,4230,4230,4230,4230,0
20230713,175500,743123850,4230,4230,4230,4230,0
20230713,175400,743123850,4230,4230,4230,4230,0
20230713,175300,743123850,4230,4230,4230,4230,0
20230713,175200,743123850,4230,4230,4230,4230,0
20230713,175100,743123850,4230,4230,4230,4230,0
20230713,175000,743123850,4230,4230,4230,4230,0
20230713,174900,743123850,4230,4230,4230,4230,0
20230713,174800,743123850,4230,4230,4230,4230,0
20230713,174700,743123850,4230,4230,4230,4230,0
20230713,174600,743123850,4230,4230,4230,4230,0
20230713,174500,743123850,4230,4230,4230,4230,0
20230713,174400,743123850,4230,4230,4230,4230,0
20230713,174300,743123850,4230,4230,4230,4230,0
20230713,174200,743123850,4230,4230,4230,4230,0
20230713,174100,743123850,4230,4230,4230,4230,5792
20230713,174000,743123850,4230,4230,4230,4230,0
20230713,173900,743123850,4230,4230,4230,4230,0
20230713,173800,743123850,4230,4230,4230,4230,0
20230713,173700,743123850,4230,4230,4230,4230,0
20230713,173600,743123850,4230,4230,4230,4230,0
20230713,173500,743123850,4230,4230,4230,4230,0
20230713,173400,743123850,4230,4230,4230,4230,0
20230713,173300,743123850,4230,4230,4230,4230,0
20230713,173200,743123850,4230,4230,4230,4230,0
20230713,173100,743123850,4230,4230,4230,4230,0
20230713,173000,743123850,4230,4230,4230,4230,0
20230713,172900,743123850,4230,4230,4230,4230,0
20230713,172800,743123850,4230,4230,4230,4230,0
20230713,172700,743123850,4230,4230,4230,4230,0
20230713,172600,743123850,4230,4230,4230,4230,0
20230713,172500,743123850,4230,4230,4230,4230,0
20230713,172400,743123850,4230,4230,4230,4230,0
20230713,172300,743123850,4230,4230,4230,4230,0
20230713,172200,743123850,4230,4230,4230,4230,0
20230713,172100,743123850,4230,4230,4230,4230,0
20230713,172000,743123850,4230,4230,4230,4230,0
20230713,171900,743123850,4230,4230,4230,4230,0
20230713,171800,743123850,4230,4230,4230,4230,0
20230713,171700,743123850,4230,4230,4230,4230,0
20230713,171600,743123850,4230,4230,4230,4230,0
20230713,171500,743123850,4230,4230,4230,4230,0
20230713,171400,743123850,4230,4230,4230,4230,0
20230713,171300,743123850,4230,4230,4230,4230,0
20230713,171200,743123850,4230,4230,4230,4230,0
20230713,171100,743123850,4230,4230,4230,4230,5792
20230713,171000,743123850,4230,4230,4230,4230,0
20230713,170900,743123850,4230,4230,4230,4230,0
20230713,170800,743123850,4230,4230,4230,4230,0
20230713,170700,743123850,4230,4230,4230,4230,0
20230713,170600,743123850,4230,4230,4230,4230,0
20230713,170500,743123850,4230,4230,4230,4230,0
20230713,170400,743123850,4230,4230,4230,4230,0
20230713,170300,743123850,4230,4230,4230,4230,0
20230713,170200,743123850,4230,4230,4230,4230,0
20230713,170100,743123850,4230,4230,4230,4230,0
20230713,170000,743123850,4230,4230,4230,4230,0
20230713,165900,743123850,4230,4230,4230,4230,0
20230713,165800,743123850,4230,4230,4230,4230,0
20230713,165700,743123850,4230,4230,4230,4230,0
20230713,165600,743123850,4230,4230,4230,4230,0
20230713,165500,743123850,4230,4230,4230,4230,0
20230713,165400,743123850,4230,4230,4230,4230,0
20230713,165300,743123850,4230,4230,4230,4230,0
20230713,165200,743123850,4230,4230,4230,4230,0
20230713,165100,743123850,4230,4230,4230,4230,0
20230713,165000,743123850,4230,4230,4230,4230,0
20230713,164900,743123850,4230,4230,4230,4230,0
20230713,164800,743123850,4230,4230,4230,4230,0
20230713,164700,743123850,4230,4230,4230,4230,0
20230713,164600,743123850,4230,4230,4230,4230,0
20230713,164500,743123850,4230,4230,4230,4230,0
20230713,164400,743123850,4230,4230,4230,4230,0
20230713,164300,743123850,4230,4230,4230,4230,0
20230713,164200,743123850,4230,4230,4230,4230,0
20230713,164100,743123850,4230,4230,4230,4230,5792
20230713,164000,743123850,4230,4230,4230,4230,0
20230713,163900,743123850,4230,4230,4230,4230,0
20230713,163800,743123850,4230,4230,4230,4230,0
20230713,163700,743123850,4230,4230,4230,4230,0
20230713,163600,743123850,4230,4230,4230,4230,0
20230713,163500,743123850,4230,4230,4230,4230,0
20230713,163400,743123850,4230,4230,4230,4230,0
20230713,163300,743123850,4230,4230,4230,4230,0
20230713,163200,743123850,4230,4230,4230,4230,0
20230713,163100,743123850,4230,4230,4230,4230,0
20230713,163000,743123850,4230,4230,4230,4230,0
20230713,162900,743123850,4230,4230,4230,4230,0
20230713,162800,743123850,4230,4230,4230,4230,0
20230713,162700,743123850,4230,4230,4230,4230,0
20230713,162600,743123850,4230,4230,4230,4230,0
20230713,162500,743123850,4230,4230,4230,4230,0
20230713,162400,743123850,4230,4230,4230,4230,0
20230713,162300,743123850,4230,4230,4230,4230,0
20230713,162200,743123850,4230,4230,4230,4230,0
20230713,162100,743123850,4230,4230,4230,4230,0
20230713,162000,743123850,4230,4230,4230,4230,0
20230713,161900,743123850,4230,4230,4230,4230,0
20230713,161800,743123850,4230,4230,4230,4230,0
20230713,161700,743123850,4230,4230,4230,4230,0
20230713,161600,743123850,4230,4230,4230,4230,0
20230713,161500,743123850,4230,4230,4230,4230,0
20230713,161400,743123850,4230,4230,4230,4230,0
20230713,161300,743123850,4230,4230,4230,4230,0
20230713,161200,743123850,4230,4230,4230,4230,0
20230713,161100,743123850,4230,4230,4230,4230,5792
20230713,161000,743123850,4230,4230,4230,4230,0
20230713,160900,743123850,4230,4230,4230,4230,0
20230713,160800,743123850,4230,4230,4230,4230,0
20230713,160700,743123850,4230,4230,4230,4230,0
20230713,160600,743123850,4230,4230,4230,4230,0
20230713,160500,743123850,4230,4230,4230,4230,0
20230713,160400,743123850,4230,4230,4230,4230,0
20230713,160300,743123850,4230,4230,4230,4230,0
20230713,160200,743123850,4230,4230,4230,4230,0
20230713,160100,743123850,4230,4230,4230,4230,0
20230713,160000,743123850,4230,4230,4230,4230,0
20230713,155900,743123850,4230,4230,4230,4230,0
20230713,155800,743123850,4230,4230,4230,4230,0
20230713,155700,743123850,4230,4230,4230,4230,0
20230713,155600,743123850,4230,4230,4230,4230,0
20230713,155500,743123850,4230,4230,4230,4230,0
20230713,155400,743123850,4230,4230,4230,4230,0
20230713,155300,743123850,4230,4230,4230,4230,0
20230713,155200,743123850,4230,4230,4230,4230,0
20230713,155100,743123850,4230,4230,4230,4230,0
20230713,155000,743123850,4230,4230,4230,4230,0
20230713,154900,743123850,4230,4230,4230,4230,0
20230713,154800,743123850,4230,4230,4230,4230,0
20230713,154700,743123850,4230,4230,4230,4230,0
20230713,154600,743123850,4230,4230,4230,4230,0
20230713,154500,743123850,4230,4230,4230,4230,0
20230713,154400,743123850,4230,4230,4230,4230,0
20230713,154300,743123850,4230,4230,4230,4230,0
20230713,154200,743123850,4230,4230,4230,4230,0
20230713,154100,743123850,4230,4230,4230,4230,5792
20230713,154000,743123850,4230,4230,4230,4230,0
20230713,153900,743123850,4230,4230,4230,4230,0
20230713,153800,743123850,4230,4230,4230,4230,0
20230713,153700,743123850,4230,4230,4230,4230,0
20230713,153600,743123850,4230,4230,4230,4230,0
20230713,153500,743123850,4230,4230,4230,4230,0
20230713,153400,743123850,4230,4230,4230,4230,0
20230713,153300,743123850,4230,4230,4230,4230,0
20230713,153200,743123850,4230,4230,4230,4230,0
20230713,153100,743123850,4230,4230,4230,4230,0
20230713,153000,743123850,4230,4230,4230,4230,5792
20230713,152900,718623690,4225,4225,4225,4225,0
20230713,152800,718623690,4225,4225,4225,4225,0
20230713,152700,718623690,4225,4225,4225,4225,0
20230713,152600,718623690,4225,4225,4225,4225,0
20230713,152500,718623690,4225,4225,4225,4225,0
20230713,152400,718623690,4225,4225,4225,4225,0
20230713,152300,718623690,4225,4225,4225,4225,0
20230713,152200,718623690,4225,4225,4225,4225,0
20230713,152100,718623690,4225,4225,4225,4225,0
20230713,152000,718623690,4225,4225,4225,4225,0
20230713,151900,718623690,4225,4215,4225,4215,178
20230713,151800,717873220,4225,4215,4225,4215,140
20230713,151700,717283070,4210,4220,4220,4210,1890
20230713,151600,709310870,4225,4220,4225,4220,527
20230713,151500,707086925,4220,4220,4225,4220,80
20230713,151400,706749320,4220,4225,4225,4220,150
20230713,151300,706116295,4225,4230,4230,4225,331
20230713,151200,704717810,4230,4230,4230,4225,1059
20230713,151100,700243305,4230,4220,4230,4220,3173
20230713,151000,686837570,4225,4210,4225,4210,3241
20230713,150900,673159880,4220,4215,4220,4210,3942
20230713,150800,656534720,4210,4210,4210,4210,39
20230713,150700,656370530,4210,4215,4215,4210,29
20230713,150600,656248435,4210,4210,4210,4205,1179
20230713,150500,651284975,4210,4210,4210,4205,51
20230713,150400,651070505,4205,4210,4210,4205,359
20230713,150300,649559210,4215,4210,4215,4210,424
20230713,150200,647774155,4210,4215,4215,4205,69
20230713,150100,647483995,4215,4215,4215,4210,119
20230713,150000,646982990,4210,4210,4215,4210,51
20230713,145900,646768270,4210,4215,4215,4210,73
20230713,145800,646460730,4215,4210,4220,4210,327
20230713,145700,645082595,4215,4210,4215,4210,1177
20230713,145600,640127390,4210,4210,4210,4210,224
20230713,145500,639184350,4210,4205,4210,4205,664
20230713,145400,636389120,4205,4210,4210,4205,257
20230713,145300,635307275,4210,4210,4210,4210,67
20230713,145200,635025205,4210,4210,4210,4210,35
20230713,145100,634877855,4215,4210,4215,4210,115
20230713,145000,634393290,4210,4210,4210,4210,67
20230713,144900,634111220,4215,4220,4220,4215,6
20230713,144800,634085925,4215,4210,4215,4210,92
20230713,144700,633698515,4210,4215,4215,4210,32
20230713,144600,633563740,4210,4210,4210,4210,48
20230713,144500,633361660,4215,4215,4215,4215,53
20230713,144400,633138265,4215,4215,4215,4215,33
20230713,144300,632999170,4215,4225,4225,4215,40
20230713,144200,632830530,4225,4210,4225,4205,161
20230713,144100,632152970,4210,4210,4210,4205,35
20230713,144000,632005785,4205,4205,4205,4205,48
20230713,143900,631803945,4210,4210,4210,4205,23
20230713,143800,631707210,4220,4220,4220,4220,114
20230713,143700,631226130,4220,4205,4225,4205,308
20230713,143600,629928285,4200,4205,4205,4200,64
20230713,143500,629659270,4205,4210,4210,4205,33
20230713,143400,629520465,4205,4210,4210,4205,223
20230713,143300,628581880,4210,4210,4210,4210,40
20230713,143200,628413480,4215,4215,4215,4215,700
20230713,143100,625462980,4210,4210,4215,4210,420
20230713,143000,623693675,4210,4210,4210,4210,67
20230713,142900,623411605,4225,4205,4225,4205,6055
20230713,142800,597832045,4200,4200,4200,4200,82
20230713,142700,597487645,4205,4205,4205,4205,1
20230713,142600,597483440,4215,4215,4215,4215,915
20230713,142500,593626715,4220,4200,4220,4200,2186
20230713,142400,584419870,4195,4200,4200,4195,673
20230713,142300,581593515,4195,4195,4195,4195,19
20230713,142200,581513810,4200,4200,4200,4200,130
20230713,142100,580967810,4200,4200,4200,4190,1640
20230713,142000,574088155,4200,4200,4200,4200,163
20230713,141900,573403555,4195,4200,4200,4195,55
20230713,141800,573172645,4200,4200,4200,4200,56
20230713,141700,572937445,4200,4200,4200,4195,53
20230713,141600,572715025,4200,4200,4200,4200,480
20230713,141500,570699025,4195,4195,4195,4195,38
20230713,141400,570539615,4195,4200,4200,4195,34
20230713,141300,570396960,4200,4200,4200,4195,73
20230713,141200,570090485,4200,4200,4200,4195,60
20230713,141100,569838700,4200,4200,4200,4200,51
20230713,141000,569624500,4195,4190,4195,4190,355
20230713,140900,568136920,4185,4190,4190,4185,160
20230713,140800,567466685,4185,4195,4195,4185,3039
20230713,140700,554744420,4195,4200,4200,4195,29
20230713,140600,554622760,4195,4195,4200,4195,107
20230713,140500,554173695,4195,4195,4195,4195,35
20230713,140400,554026870,4200,4200,4200,4200,27
20230713,140300,553913470,4200,4200,4200,4200,269
20230713,140200,552783670,4200,4200,4200,4195,85
20230713,140100,552426920,4195,4195,4195,4195,17
20230713,140000,552355605,4200,4200,4200,4195,1037
20230713,135900,548000335,4185,4190,4195,4185,1065
20230713,135800,543539720,4195,4195,4195,4195,488
20230713,135700,541492560,4195,4195,4195,4190,1535
20230713,135600,535056615,4195,4195,4195,4195,1095
20230713,135500,530463090,4190,4195,4195,4190,318
20230713,135400,529129170,4200,4200,4205,4200,1536
20230713,135300,522677770,4205,4205,4205,4200,54
20230713,135200,522450880,4205,4200,4205,4200,49
20230713,135100,522245025,4205,4200,4205,4200,151
20230713,135000,521610120,4200,4205,4205,4200,813
20230713,134900,518191670,4210,4210,4210,4210,0
20230713,134800,518191670,4210,4210,4210,4210,0
20230713,134700,518191670,4210,4210,4210,4210,0
20230713,134600,518191670,4210,4210,4210,4210,501
20230713,134500,516082460,4210,4215,4215,4210,1457
20230713,134400,509948440,4215,4215,4215,4215,0
20230713,134300,509948440,4215,4215,4215,4215,0
20230713,134200,509948440,4215,4215,4215,4215,23
20230713,134100,509851495,4215,4215,4215,4215,0
20230713,134000,509851495,4215,4215,4215,4215,0
20230713,133900,509851495,4215,4215,4215,4215,0
20230713,133800,509851495,4215,4215,4215,4215,0
20230713,133700,509851495,4215,4215,4215,4215,0
20230713,133600,509851495,4215,4215,4220,4215,17
20230713,133500,509779835,4215,4215,4215,4215,120
20230713,133400,509274035,4215,4215,4215,4215,1054
20230713,133300,504831425,4215,4215,4215,4215,0
20230713,133200,504831425,4215,4215,4215,4215,100
20230713,133100,504409925,4210,4210,4210,4210,0
20230713,133000,504409925,4210,4210,4210,4210,37
20230713,132900,504254155,4210,4215,4215,4210,57
20230713,132800,504014005,4215,4215,4215,4215,11
20230713,132700,503967640,4215,4215,4215,4215,3
20230713,132600,503954995,4215,4215,4215,4215,58
20230713,132500,503710525,4215,4215,4215,4215,0
20230713,132400,503710525,4215,4215,4215,4215,11
20230713,132300,503664160,4210,4215,4215,4210,603
20230713,132200,501124900,4215,4215,4215,4215,0
20230713,132100,501124900,4215,4215,4215,4215,1
20230713,132000,501120685,4210,4210,4210,4210,3
20230713,131900,501108055,4215,4210,4215,4210,190
20230713,131800,500308150,4215,4215,4215,4215,0
20230713,131700,500308150,4215,4215,4215,4215,0
20230713,131600,500308150,4215,4215,4215,4215,572
20230713,131500,497897170,4220,4220,4220,4220,0
20230713,131400,497897170,4220,4220,4220,4220,0
20230713,131300,497897170,4220,4210,4220,4210,1964
20230713,131200,489625960,4200,4200,4200,4200,0
20230713,131100,489625960,4200,4200,4200,4200,0
20230713,131000,489625960,4200,4200,4200,4200,180
20230713,130900,488869960,4200,4200,4200,4200,10
20230713,130800,488827960,4200,4195,4200,4195,1279
20230713,130700,483456805,4195,4200,4200,4195,111
20230713,130600,482991155,4190,4190,4190,4190,0
20230713,130500,482991155,4190,4195,4195,4190,151
20230713,130400,482358395,4200,4200,4200,4200,0
20230713,130300,482358395,4200,4200,4200,4200,20
20230713,130200,482274395,4195,4195,4195,4195,0
20230713,130100,482274395,4195,4200,4200,4185,2181
20230713,130000,473135455,4205,4205,4205,4205,0
20230713,125900,473135455,4205,4205,4205,4205,0
20230713,125800,473135455,4205,4205,4205,4205,0
20230713,125700,473135455,4205,4200,4205,4200,45
20230713,125600,472946405,4200,4195,4200,4195,626
20230713,125500,470319900,4190,4190,4190,4190,10
20230713,125400,470278000,4190,4190,4190,4190,0
20230713,125300,470278000,4190,4190,4190,4190,0
20230713,125200,470278000,4190,4190,4190,4190,792
20230713,125100,466959520,4190,4195,4195,4180,2033
20230713,125000,458447165,4200,4195,4200,4195,18
20230713,124900,458371600,4195,4195,4195,4175,2513
20230713,124800,447855140,4195,4200,4200,4185,2457
20230713,124700,437550040,4200,4200,4200,4195,86
20230713,124600,437188845,4200,4200,4205,4195,77
20230713,124500,436865255,4200,4210,4210,4200,424
20230713,124400,435084375,4210,4210,4210,4210,0
20230713,124300,435084375,4210,4205,4210,4205,180
20230713,124200,434327230,4210,4210,4210,4210,0
20230713,124100,434327230,4210,4210,4210,4210,0
20230713,124000,434327230,4210,4210,4210,4210,0
20230713,123900,434327230,4210,4210,4210,4210,4
20230713,123800,434310390,4200,4200,4200,4200,101
20230713,123700,433886190,4200,4200,4200,4200,382
20230713,123600,432281790,4200,4210,4210,4200,1001
20230713,123500,428077555,4210,4210,4210,4210,30
20230713,123400,427951255,4210,4205,4210,4200,3030
20230713,123300,415217860,4205,4205,4205,4205,1084
20230713,123200,410659640,4205,4210,4210,4205,1024
20230713,123100,406351100,4210,4210,4210,4210,1757
20230713,123000,398954130,4210,4210,4210,4210,266
20230713,122900,397834270,4210,4210,4210,4205,2012
20230713,122800,389372135,4210,4220,4220,4210,497
20230713,122700,387279295,4220,4225,4225,4215,6069
20230713,122600,361667830,4225,4225,4225,4225,0
20230713,122500,361667830,4225,4225,4225,4225,0
20230713,122400,361667830,4225,4225,4225,4225,2
20230713,122300,361659380,4230,4230,4230,4225,3317
20230713,122200,347642880,4230,4230,4230,4230,0
20230713,122100,347642880,4230,4230,4230,4230,247
20230713,122000,346598070,4235,4235,4235,4235,0
20230713,121900,346598070,4235,4235,4235,4235,0
20230713,121800,346598070,4235,4235,4235,4235,0
20230713,121700,346598070,4235,4235,4235,4235,500
20230713,121600,344480570,4230,4230,4230,4230,2272
20230713,121500,334870010,4230,4230,4230,4230,0
20230713,121400,334870010,4230,4230,4230,4230,1
20230713,121300,334865780,4230,4230,4230,4230,0
20230713,121200,334865780,4230,4230,4230,4230,3
20230713,121100,334853090,4230,4230,4230,4230,0
20230713,121000,334853090,4230,4230,4230,4230,118
20230713,120900,334353950,4235,4235,4235,4235,0
20230713,120800,334353950,4235,4235,4235,4235,8
20230713,120700,334320070,4235,4235,4235,4235,500
20230713,120600,332202570,4235,4235,4235,4235,20
20230713,120500,332117870,4235,4235,4235,4235,0
20230713,120400,332117870,4235,4235,4235,4235,0
20230713,120300,332117870,4235,4235,4235,4235,0
20230713,120200,332117870,4235,4235,4235,4235,0
20230713,120100,332117870,4235,4235,4235,4235,0
20230713,120000,332117870,4235,4235,4235,4235,0
20230713,115900,332117870,4235,4235,4235,4235,0
20230713,115800,332117870,4235,4235,4235,4235,0
20230713,115700,332117870,4235,4235,4235,4235,130
20230713,115600,331567320,4235,4235,4235,4230,1025
20230713,115500,327229705,4235,4235,4235,4235,1
20230713,115400,327225470,4240,4240,4240,4240,12
20230713,115300,327174590,4240,4240,4240,4235,1553
20230713,115200,320597060,4245,4240,4245,4240,68
20230713,115100,320308575,4240,4240,4240,4240,0
20230713,115000,320308575,4240,4240,4240,4235,1205
20230713,114900,315199415,4235,4235,4240,4235,481
20230713,114800,313162330,4255,4235,4255,4235,1138
20230713,114700,308336205,4235,4240,4255,4235,61
20230713,114600,308077230,4240,4235,4240,4235,504
20230713,114500,305942770,4240,4240,4240,4240,100
20230713,114400,305518770,4240,4240,4240,4240,0
20230713,114300,305518770,4240,4240,4240,4240,250
20230713,114200,304458770,4235,4235,4235,4235,32
20230713,114100,304323250,4240,4240,4240,4240,0
20230713,114000,304323250,4240,4240,4240,4240,0
20230713,113900,304323250,4240,4240,4240,4240,0
20230713,113800,304323250,4240,4240,4240,4240,5
20230713,113700,304302050,4235,4235,4235,4235,0
20230713,113600,304302050,4235,4235,4235,4235,0
20230713,113500,304302050,4235,4240,4240,4235,14
20230713,113400,304242710,4240,4240,4240,4240,0
20230713,113300,304242710,4240,4240,4240,4240,0
20230713,113200,304242710,4240,4240,4240,4240,0
20230713,113100,304242710,4240,4240,4240,4240,0
20230713,113000,304242710,4240,4240,4240,4240,0
20230713,112900,304242710,4240,4240,4240,4240,0
20230713,112800,304242710,4240,4235,4240,4235,1112
20230713,112700,299529035,4235,4235,4235,4235,46
20230713,112600,299334225,4240,4240,4240,4240,2030
20230713,112500,290727025,4240,4240,4240,4240,100
20230713,112400,290303025,4245,4245,4245,4245,0
20230713,112300,290303025,4245,4245,4245,4245,15
20230713,112200,290239350,4245,4245,4245,4245,0
20230713,112100,290239350,4245,4245,4245,4245,0
20230713,112000,290239350,4245,4245,4245,4245,1
20230713,111900,290235105,4245,4245,4245,4245,250
20230713,111800,289173855,4245,4245,4245,4245,300
20230713,111700,287900355,4245,4245,4245,4245,128
20230713,111600,287356995,4245,4245,4245,4245,393
20230713,111500,285688710,4245,4245,4245,4245,10
20230713,111400,285646260,4245,4245,4245,4240,1702
20230713,111300,278421310,4245,4245,4245,4245,0
20230713,111200,278421310,4245,4245,4245,4245,100
20230713,111100,277996810,4245,4250,4250,4245,807
20230713,111000,274570465,4250,4255,4255,4250,562
20230713,110900,272181555,4255,4255,4255,4255,319
20230713,110800,270824210,4255,4255,4255,4255,5
20230713,110700,270802935,4255,4250,4255,4250,503
20230713,110600,268665175,4260,4260,4260,4250,9
20230713,110500,268626855,4265,4265,4265,4265,0
20230713,110400,268626855,4265,4255,4265,4250,452
20230713,110300,266705670,4255,4255,4255,4255,1
20230713,110200,266701415,4255,4260,4260,4255,34
20230713,110100,266556595,4260,4260,4260,4260,10
20230713,110000,266513995,4260,4255,4260,4255,475
20230713,105900,264491670,4255,4255,4255,4255,240
20230713,105800,263470470,4255,4255,4255,4255,0
20230713,105700,263470470,4255,4250,4255,4250,2
20230713,105600,263461965,4255,4255,4255,4250,15
20230713,105500,263398160,4255,4255,4255,4255,1
20230713,105400,263393905,4250,4255,4255,4250,56
20230713,105300,263155895,4250,4250,4250,4250,0
20230713,105200,263155895,4250,4250,4250,4250,0
20230713,105100,263155895,4250,4250,4250,4250,0
20230713,105000,263155895,4250,4250,4250,4250,0
20230713,104900,263155895,4250,4250,4250,4250,0
20230713,104800,263155895,4250,4240,4250,4240,564
20230713,104700,260761860,4240,4240,4240,4240,60
20230713,104600,260507460,4235,4235,4235,4235,304
20230713,104500,259220020,4235,4235,4235,4235,0
20230713,104400,259220020,4235,4240,4240,4235,69
20230713,104300,258927800,4240,4240,4240,4240,10
20230713,104200,258885400,4240,4240,4240,4240,41
20230713,104100,258711560,4245,4245,4245,4245,0
20230713,104000,258711560,4245,4235,4245,4235,28
20230713,103900,258592970,4230,4230,4230,4230,0
20230713,103800,258592970,4230,4230,4230,4230,0
20230713,103700,258592970,4230,4230,4230,4230,500
20230713,103600,256477970,4245,4245,4245,4245,0
20230713,103500,256477970,4245,4245,4245,4245,19
20230713,103400,256397315,4245,4245,4245,4245,21
20230713,103300,256308170,4245,4245,4245,4230,379
20230713,103200,254704805,4230,4230,4230,4230,0
20230713,103100,254704805,4230,4230,4230,4230,0
20230713,103000,254704805,4230,4235,4235,4230,1123
20230713,102900,249954510,4230,4230,4230,4230,325
20230713,102800,248579760,4235,4235,4235,4235,244
20230713,102700,247546420,4240,4240,4240,4235,185
20230713,102600,246762425,4250,4250,4250,4250,0
20230713,102500,246762425,4250,4250,4250,4250,0
20230713,102400,246762425,4250,4250,4250,4250,1
20230713,102300,246758175,4250,4250,4250,4240,2064
20230713,102200,238001990,4255,4255,4255,4255,0
20230713,102100,238001990,4255,4250,4255,4250,17
20230713,102000,237929735,4255,4255,4255,4255,1
20230713,101900,237925480,4245,4255,4255,4245,6
20230713,101800,237900000,4255,4255,4255,4255,18
20230713,101700,237823410,4255,4245,4255,4245,170
20230713,101600,237101745,4255,4255,4255,4255,0
20230713,101500,237101745,4255,4255,4255,4255,0
20230713,101400,237101745,4255,4250,4255,4240,3375
20230713,101300,222774375,4255,4255,4255,4255,155
20230713,101200,222114850,4255,4255,4255,4255,0
20230713,101100,222114850,4255,4255,4260,4255,233
20230713,101000,221123280,4255,4255,4255,4255,28
20230713,100900,221004140,4255,4255,4255,4255,1529
20230713,100800,214498245,4260,4260,4260,4260,500
20230713,100700,212368245,4260,4260,4260,4260,15
20230713,100600,212304345,4260,4260,4260,4260,26
20230713,100500,212193585,4260,4260,4260,4260,27
20230713,100400,212078565,4260,4260,4260,4260,10
20230713,100300,212035965,4260,4260,4260,4260,12
20230713,100200,211984845,4255,4255,4255,4255,30
20230713,100100,211857195,4255,4255,4255,4255,0
20230713,100000,211857195,4255,4250,4255,4245,93
20230713,095900,211462130,4250,4255,4255,4250,420
20230713,095800,209677105,4250,4250,4250,4250,0
20230713,095700,209677105,4250,4250,4250,4250,750
20230713,095600,206489605,4250,4255,4255,4250,937
20230713,095500,202504220,4255,4260,4260,4255,200
20230713,095400,201652720,4260,4260,4265,4260,179
20230713,095300,200889680,4260,4255,4260,4255,205
20230713,095200,200016430,4260,4260,4260,4255,1466
20230713,095100,193771370,4260,4260,4260,4260,100
20230713,095000,193345370,4260,4260,4265,4260,514
20230713,094900,191155725,4265,4265,4265,4265,3
20230713,094800,191142930,4265,4265,4265,4265,0
20230713,094700,191142930,4265,4260,4265,4260,11
20230713,094600,191096065,4265,4265,4265,4265,381
20230713,094500,189471100,4265,4265,4265,4260,190
20230713,094400,188661100,4265,4265,4265,4265,0
20230713,094300,188661100,4265,4265,4265,4265,1
20230713,094200,188656835,4265,4265,4265,4260,36
20230713,094100,188503315,4260,4260,4260,4260,0
20230713,094000,188503315,4260,4260,4260,4260,0
20230713,093900,188503315,4260,4260,4260,4260,640
20230713,093800,185776915,4260,4260,4260,4260,36
20230713,093700,185623555,4260,4260,4260,4255,12
20230713,093600,185572455,4260,4270,4270,4255,85
20230713,093500,185210745,4265,4260,4265,4260,51
20230713,093400,184993310,4260,4270,4270,4260,816
20230713,093300,181513865,4270,4270,4270,4270,0
20230713,093200,181513865,4270,4270,4270,4270,112
20230713,093100,181035625,4270,4270,4270,4270,4
20230713,093000,181018545,4270,4270,4275,4265,446
20230713,092900,179114290,4270,4280,4280,4270,370
20230713,092800,177532725,4280,4280,4280,4275,232
20230713,092700,176540065,4280,4275,4280,4275,505
20230713,092600,174381185,4275,4275,4275,4275,765
20230713,092500,171110810,4275,4275,4275,4275,27
20230713,092400,170995385,4275,4270,4280,4260,1436
20230713,092300,164859455,4280,4280,4280,4280,557
20230713,092200,162475495,4280,4280,4280,4280,1390
20230713,092100,156526295,4275,4265,4275,4265,1548
20230713,092000,149911270,4265,4270,4270,4265,50
20230713,091900,149697860,4270,4270,4270,4270,1594
20230713,091800,142891480,4270,4270,4270,4270,8
20230713,091700,142857320,4270,4270,4270,4270,461
20230713,091600,140888850,4270,4265,4275,4265,1492
20230713,091500,134511795,4265,4265,4265,4265,589
20230713,091400,131999710,4265,4255,4265,4250,59
20230713,091300,131748570,4255,4250,4255,4245,176
20230713,091200,130999875,4250,4260,4260,4250,1662
20230713,091100,123928640,4260,4260,4260,4260,18
20230713,091000,123851960,4275,4265,4275,4265,10659
20230713,090900,78334465,4265,4265,4265,4265,362
20230713,090800,76790535,4265,4270,4270,4265,26
20230713,090700,76679545,4265,4270,4270,4265,772
20230713,090600,73383145,4275,4270,4275,4270,609
20230713,090500,70782655,4270,4265,4270,4265,1342
20230713,090400,65055345,4265,4270,4275,4265,1423
20230713,090300,58980420,4285,4280,4290,4280,1690
20230713,090200,51739115,4280,4270,4285,4265,2930
20230713,090100,39219445,4270,4250,4275,4250,6345
20230713,090000,12197380,4245,4220,4250,4220,2886