KissMeData/017900/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,185900,17670575355,2995,2995,2995,2995,46591
20230712,185800,17670575355,2995,2995,2995,2995,0
20230712,185700,17670575355,2995,2995,2995,2995,0
20230712,185600,17670575355,2995,2995,2995,2995,0
20230712,185500,17670575355,2995,2995,2995,2995,0
20230712,185400,17670575355,2995,2995,2995,2995,0
20230712,185300,17670575355,2995,2995,2995,2995,0
20230712,185200,17670575355,2995,2995,2995,2995,0
20230712,185100,17670575355,2995,2995,2995,2995,0
20230712,185000,17670575355,2995,2995,2995,2995,0
20230712,184900,17670575355,2995,2995,2995,2995,0
20230712,184800,17670575355,2995,2995,2995,2995,0
20230712,184700,17670575355,2995,2995,2995,2995,0
20230712,184600,17670575355,2995,2995,2995,2995,0
20230712,184500,17670575355,2995,2995,2995,2995,0
20230712,184400,17670575355,2995,2995,2995,2995,0
20230712,184300,17670575355,2995,2995,2995,2995,0
20230712,184200,17670575355,2995,2995,2995,2995,0
20230712,184100,17670575355,2995,2995,2995,2995,0
20230712,184000,17670575355,2995,2995,2995,2995,0
20230712,183900,17670575355,2995,2995,2995,2995,0
20230712,183800,17670575355,2995,2995,2995,2995,0
20230712,183700,17670575355,2995,2995,2995,2995,0
20230712,183600,17670575355,2995,2995,2995,2995,0
20230712,183500,17670575355,2995,2995,2995,2995,0
20230712,183400,17670575355,2995,2995,2995,2995,0
20230712,183300,17670575355,2995,2995,2995,2995,0
20230712,183200,17670575355,2995,2995,2995,2995,0
20230712,183100,17670575355,2995,2995,2995,2995,0
20230712,183000,17670575355,2995,2995,2995,2995,0
20230712,182900,17670575355,2995,2995,2995,2995,46591
20230712,182800,17670575355,2995,2995,2995,2995,0
20230712,182700,17670575355,2995,2995,2995,2995,0
20230712,182600,17670575355,2995,2995,2995,2995,0
20230712,182500,17670575355,2995,2995,2995,2995,0
20230712,182400,17670575355,2995,2995,2995,2995,0
20230712,182300,17670575355,2995,2995,2995,2995,0
20230712,182200,17670575355,2995,2995,2995,2995,0
20230712,182100,17670575355,2995,2995,2995,2995,0
20230712,182000,17670575355,2995,2995,2995,2995,0
20230712,181900,17670575355,2995,2995,2995,2995,0
20230712,181800,17670575355,2995,2995,2995,2995,0
20230712,181700,17670575355,2995,2995,2995,2995,0
20230712,181600,17670575355,2995,2995,2995,2995,0
20230712,181500,17670575355,2995,2995,2995,2995,0
20230712,181400,17670575355,2995,2995,2995,2995,0
20230712,181300,17670575355,2995,2995,2995,2995,0
20230712,181200,17670575355,2995,2995,2995,2995,0
20230712,181100,17670575355,2995,2995,2995,2995,0
20230712,181000,17670575355,2995,2995,2995,2995,0
20230712,180900,17670575355,2995,2995,2995,2995,0
20230712,180800,17670575355,2995,2995,2995,2995,0
20230712,180700,17670575355,2995,2995,2995,2995,0
20230712,180600,17670575355,2995,2995,2995,2995,0
20230712,180500,17670575355,2995,2995,2995,2995,0
20230712,180400,17670575355,2995,2995,2995,2995,0
20230712,180300,17670575355,2995,2995,2995,2995,0
20230712,180200,17670575355,2995,2995,2995,2995,0
20230712,180100,17670575355,2995,2995,2995,2995,0
20230712,180000,17670575355,2995,2995,2995,2995,0
20230712,175900,17670575355,2995,2995,2995,2995,46591
20230712,175800,17670575355,2995,2995,2995,2995,0
20230712,175700,17670575355,2995,2995,2995,2995,0
20230712,175600,17670575355,2995,2995,2995,2995,0
20230712,175500,17670575355,2995,2995,2995,2995,0
20230712,175400,17670575355,2995,2995,2995,2995,0
20230712,175300,17670575355,2995,2995,2995,2995,0
20230712,175200,17670575355,2995,2995,2995,2995,0
20230712,175100,17670575355,2995,2995,2995,2995,0
20230712,175000,17670575355,2995,2995,2995,2995,0
20230712,174900,17670575355,2995,2995,2995,2995,0
20230712,174800,17670575355,2995,2995,2995,2995,0
20230712,174700,17670575355,2995,2995,2995,2995,0
20230712,174600,17670575355,2995,2995,2995,2995,0
20230712,174500,17670575355,2995,2995,2995,2995,0
20230712,174400,17670575355,2995,2995,2995,2995,0
20230712,174300,17670575355,2995,2995,2995,2995,0
20230712,174200,17670575355,2995,2995,2995,2995,0
20230712,174100,17670575355,2995,2995,2995,2995,0
20230712,174000,17670575355,2995,2995,2995,2995,0
20230712,173900,17670575355,2995,2995,2995,2995,0
20230712,173800,17670575355,2995,2995,2995,2995,0
20230712,173700,17670575355,2995,2995,2995,2995,0
20230712,173600,17670575355,2995,2995,2995,2995,0
20230712,173500,17670575355,2995,2995,2995,2995,0
20230712,173400,17670575355,2995,2995,2995,2995,0
20230712,173300,17670575355,2995,2995,2995,2995,0
20230712,173200,17670575355,2995,2995,2995,2995,0
20230712,173100,17670575355,2995,2995,2995,2995,0
20230712,173000,17670575355,2995,2995,2995,2995,0
20230712,172900,17670575355,2995,2995,2995,2995,46591
20230712,172800,17670575355,2995,2995,2995,2995,0
20230712,172700,17670575355,2995,2995,2995,2995,0
20230712,172600,17670575355,2995,2995,2995,2995,0
20230712,172500,17670575355,2995,2995,2995,2995,0
20230712,172400,17670575355,2995,2995,2995,2995,0
20230712,172300,17670575355,2995,2995,2995,2995,0
20230712,172200,17670575355,2995,2995,2995,2995,0
20230712,172100,17670575355,2995,2995,2995,2995,0
20230712,172000,17670575355,2995,2995,2995,2995,0
20230712,171900,17670575355,2995,2995,2995,2995,0
20230712,171800,17670575355,2995,2995,2995,2995,0
20230712,171700,17670575355,2995,2995,2995,2995,0
20230712,171600,17670575355,2995,2995,2995,2995,0
20230712,171500,17670575355,2995,2995,2995,2995,0
20230712,171400,17670575355,2995,2995,2995,2995,0
20230712,171300,17670575355,2995,2995,2995,2995,0
20230712,171200,17670575355,2995,2995,2995,2995,0
20230712,171100,17670575355,2995,2995,2995,2995,0
20230712,171000,17670575355,2995,2995,2995,2995,0
20230712,170900,17670575355,2995,2995,2995,2995,0
20230712,170800,17670575355,2995,2995,2995,2995,0
20230712,170700,17670575355,2995,2995,2995,2995,0
20230712,170600,17670575355,2995,2995,2995,2995,0
20230712,170500,17670575355,2995,2995,2995,2995,0
20230712,170400,17670575355,2995,2995,2995,2995,0
20230712,170300,17670575355,2995,2995,2995,2995,0
20230712,170200,17670575355,2995,2995,2995,2995,0
20230712,170100,17670575355,2995,2995,2995,2995,0
20230712,170000,17670575355,2995,2995,2995,2995,0
20230712,165900,17670575355,2995,2995,2995,2995,46591
20230712,165800,17670575355,2995,2995,2995,2995,0
20230712,165700,17670575355,2995,2995,2995,2995,0
20230712,165600,17670575355,2995,2995,2995,2995,0
20230712,165500,17670575355,2995,2995,2995,2995,0
20230712,165400,17670575355,2995,2995,2995,2995,0
20230712,165300,17670575355,2995,2995,2995,2995,0
20230712,165200,17670575355,2995,2995,2995,2995,0
20230712,165100,17670575355,2995,2995,2995,2995,0
20230712,165000,17670575355,2995,2995,2995,2995,0
20230712,164900,17670575355,2995,2995,2995,2995,0
20230712,164800,17670575355,2995,2995,2995,2995,0
20230712,164700,17670575355,2995,2995,2995,2995,0
20230712,164600,17670575355,2995,2995,2995,2995,0
20230712,164500,17670575355,2995,2995,2995,2995,0
20230712,164400,17670575355,2995,2995,2995,2995,0
20230712,164300,17670575355,2995,2995,2995,2995,0
20230712,164200,17670575355,2995,2995,2995,2995,0
20230712,164100,17670575355,2995,2995,2995,2995,0
20230712,164000,17670575355,2995,2995,2995,2995,0
20230712,163900,17670575355,2995,2995,2995,2995,0
20230712,163800,17670575355,2995,2995,2995,2995,0
20230712,163700,17670575355,2995,2995,2995,2995,0
20230712,163600,17670575355,2995,2995,2995,2995,0
20230712,163500,17670575355,2995,2995,2995,2995,0
20230712,163400,17670575355,2995,2995,2995,2995,0
20230712,163300,17670575355,2995,2995,2995,2995,0
20230712,163200,17670575355,2995,2995,2995,2995,0
20230712,163100,17670575355,2995,2995,2995,2995,0
20230712,163000,17670575355,2995,2995,2995,2995,0
20230712,162900,17670575355,2995,2995,2995,2995,46591
20230712,162800,17670575355,2995,2995,2995,2995,0
20230712,162700,17670575355,2995,2995,2995,2995,0
20230712,162600,17670575355,2995,2995,2995,2995,0
20230712,162500,17670575355,2995,2995,2995,2995,0
20230712,162400,17670575355,2995,2995,2995,2995,0
20230712,162300,17670575355,2995,2995,2995,2995,0
20230712,162200,17670575355,2995,2995,2995,2995,0
20230712,162100,17670575355,2995,2995,2995,2995,0
20230712,162000,17670575355,2995,2995,2995,2995,0
20230712,161900,17670575355,2995,2995,2995,2995,0
20230712,161800,17670575355,2995,2995,2995,2995,0
20230712,161700,17670575355,2995,2995,2995,2995,0
20230712,161600,17670575355,2995,2995,2995,2995,0
20230712,161500,17670575355,2995,2995,2995,2995,0
20230712,161400,17670575355,2995,2995,2995,2995,0
20230712,161300,17670575355,2995,2995,2995,2995,0
20230712,161200,17670575355,2995,2995,2995,2995,0
20230712,161100,17670575355,2995,2995,2995,2995,0
20230712,161000,17670575355,2995,2995,2995,2995,0
20230712,160900,17670575355,2995,2995,2995,2995,0
20230712,160800,17670575355,2995,2995,2995,2995,0
20230712,160700,17670575355,2995,2995,2995,2995,0
20230712,160600,17670575355,2995,2995,2995,2995,0
20230712,160500,17670575355,2995,2995,2995,2995,0
20230712,160400,17670575355,2995,2995,2995,2995,0
20230712,160300,17670575355,2995,2995,2995,2995,0
20230712,160200,17670575355,2995,2995,2995,2995,0
20230712,160100,17670575355,2995,2995,2995,2995,0
20230712,160000,17670575355,2995,2995,2995,2995,0
20230712,155900,17670575355,2995,2995,2995,2995,46591
20230712,155800,17670575355,2995,2995,2995,2995,0
20230712,155700,17670575355,2995,2995,2995,2995,0
20230712,155600,17670575355,2995,2995,2995,2995,0
20230712,155500,17670575355,2995,2995,2995,2995,0
20230712,155400,17670575355,2995,2995,2995,2995,0
20230712,155300,17670575355,2995,2995,2995,2995,0
20230712,155200,17670575355,2995,2995,2995,2995,0
20230712,155100,17670575355,2995,2995,2995,2995,0
20230712,155000,17670575355,2995,2995,2995,2995,0
20230712,154900,17670575355,2995,2995,2995,2995,0
20230712,154800,17670575355,2995,2995,2995,2995,0
20230712,154700,17670575355,2995,2995,2995,2995,0
20230712,154600,17670575355,2995,2995,2995,2995,0
20230712,154500,17670575355,2995,2995,2995,2995,0
20230712,154400,17670575355,2995,2995,2995,2995,0
20230712,154300,17670575355,2995,2995,2995,2995,0
20230712,154200,17670575355,2995,2995,2995,2995,0
20230712,154100,17670575355,2995,2995,2995,2995,0
20230712,154000,17670575355,2995,2995,2995,2995,0
20230712,153900,17670575355,2995,2995,2995,2995,0
20230712,153800,17670575355,2995,2995,2995,2995,0
20230712,153700,17670575355,2995,2995,2995,2995,0
20230712,153600,17670575355,2995,2995,2995,2995,0
20230712,153500,17670575355,2995,2995,2995,2995,0
20230712,153400,17670575355,2995,2995,2995,2995,0
20230712,153300,17670575355,2995,2995,2995,2995,0
20230712,153200,17670575355,2995,2995,2995,2995,0
20230712,153100,17670575355,2995,2995,2995,2995,0
20230712,153000,17670575355,2995,2995,2995,2995,46591
20230712,152900,17531035310,2985,2985,2985,2985,0
20230712,152800,17531035310,2985,2985,2985,2985,0
20230712,152700,17531035310,2985,2985,2985,2985,0
20230712,152600,17531035310,2985,2985,2985,2985,0
20230712,152500,17531035310,2985,2985,2985,2985,0
20230712,152400,17531035310,2985,2985,2985,2985,0
20230712,152300,17531035310,2985,2985,2985,2985,0
20230712,152200,17531035310,2985,2985,2985,2985,0
20230712,152100,17531035310,2985,2985,2985,2985,0
20230712,152000,17531035310,2985,2985,2985,2985,0
20230712,151900,17531035310,2985,2975,2990,2970,20244
20230712,151800,17470684780,2975,2965,2975,2965,6451
20230712,151700,17451500395,2965,2970,2970,2965,9895
20230712,151600,17422117100,2970,2975,2975,2970,1608
20230712,151500,17417339450,2975,2970,2975,2970,1852
20230712,151400,17411838580,2975,2970,2975,2965,10613
20230712,151300,17380327710,2970,2970,2975,2960,3438
20230712,151200,17370121240,2970,2965,2970,2960,3773
20230712,151100,17358920785,2965,2960,2970,2960,3121
20230712,151000,17349668335,2960,2950,2960,2945,7836
20230712,150900,17326516555,2950,2955,2960,2945,15331
20230712,150800,17281285950,2955,2960,2960,2950,8989
20230712,150700,17254712085,2960,2955,2960,2955,1625
20230712,150600,17249904985,2960,2960,2960,2955,13753
20230712,150500,17209227025,2955,2960,2960,2955,2811
20230712,150400,17200915010,2960,2960,2960,2955,458
20230712,150300,17199561610,2955,2955,2960,2950,2796
20230712,150200,17191299145,2955,2950,2955,2950,4770
20230712,150100,17177227195,2955,2950,2955,2950,3985
20230712,150000,17165462965,2950,2965,2965,2945,15440
20230712,145900,17119895095,2960,2960,2960,2950,2960
20230712,145800,17111140440,2960,2960,2960,2950,5106
20230712,145700,17096056180,2955,2960,2960,2950,12090
20230712,145600,17060348805,2955,2955,2960,2955,3289
20230712,145500,17050629655,2955,2955,2960,2955,3604
20230712,145400,17039967660,2960,2965,2965,2960,1220
20230712,145300,17036354125,2960,2955,2960,2955,380
20230712,145200,17035229425,2955,2965,2970,2950,14408
20230712,145100,16992627370,2965,2970,2970,2965,2238
20230712,145000,16985990775,2965,2970,2970,2965,727
20230712,144900,16983834215,2965,2970,2980,2965,4608
20230712,144800,16970147040,2970,2970,2970,2970,1720
20230712,144700,16965038640,2970,2970,2975,2970,8538
20230712,144600,16939674470,2975,2975,2975,2970,3262
20230712,144500,16929981010,2970,2970,2970,2970,1426
20230712,144400,16925745790,2965,2980,2980,2965,5827
20230712,144300,16908445685,2980,2970,2980,2970,631
20230712,144200,16906569940,2980,2985,2985,2970,16377
20230712,144100,16857793875,2980,2980,2985,2980,1980
20230712,144000,16851892380,2980,2980,2980,2975,4280
20230712,143900,16839144030,2980,2970,2980,2970,5611
20230712,143800,16822449045,2965,2970,2970,2965,219
20230712,143700,16821799415,2975,2965,2975,2950,12047
20230712,143600,16786070195,2950,2965,2965,2950,9861
20230712,143500,16756909465,2965,2970,2970,2965,2746
20230712,143400,16748765285,2970,2965,2970,2965,238
20230712,143300,16748059240,2970,2965,2970,2960,2652
20230712,143200,16740203645,2970,2965,2970,2965,2401
20230712,143100,16733084650,2970,2970,2970,2965,24
20230712,143000,16733013380,2970,2970,2975,2970,5712
20230712,142900,16716035895,2970,2965,2970,2965,12166
20230712,142800,16679907540,2960,2950,2965,2950,3764
20230712,142700,16668767620,2950,2960,2960,2945,5025
20230712,142600,16653919910,2965,2965,2965,2960,2600
20230712,142500,16646210915,2960,2940,2965,2940,18804
20230712,142400,16590667680,2940,2950,2950,2940,1008
20230712,142300,16587699520,2950,2950,2950,2940,15634
20230712,142200,16541662195,2955,2955,2960,2955,7368
20230712,142100,16519883375,2950,2950,2955,2940,10410
20230712,142000,16489207665,2945,2950,2950,2945,5298
20230712,141900,16473580515,2945,2945,2950,2945,3462
20230712,141800,16463377255,2945,2945,2950,2940,3893
20230712,141700,16451925805,2940,2945,2945,2940,20237
20230712,141600,16392405185,2945,2950,2950,2935,26743
20230712,141500,16313732000,2950,2965,2965,2940,67996
20230712,141400,16112839675,2970,2975,2975,2965,9394
20230712,141300,16084935090,2975,2975,2980,2970,5691
20230712,141200,16068008115,2980,2975,2980,2970,2275
20230712,141100,16061239795,2975,2970,2975,2965,1664
20230712,141000,16056297660,2970,2975,2975,2965,4864
20230712,140900,16041842450,2970,2975,2985,2965,23993
20230712,140800,15970522450,2970,2980,2985,2965,47327
20230712,140700,15829728455,2980,2990,3000,2980,33470
20230712,140600,15729878580,2990,3005,3005,2985,26487
20230712,140500,15650634985,3005,3010,3020,2995,45185
20230712,140400,15515032955,3010,3030,3040,3010,12575
20230712,140300,15477093895,3025,3035,3035,3020,7675
20230712,140200,15453870195,3035,3040,3040,3030,22641
20230712,140100,15385127490,3040,3035,3045,3035,3571
20230712,140000,15374277260,3035,3030,3040,3030,4824
20230712,135900,15359638020,3030,3040,3040,3025,23971
20230712,135800,15286948175,3040,3035,3075,3035,99371
20230712,135700,14983476830,3040,3010,3055,3010,95789
20230712,135600,14692075140,3010,3015,3025,3010,4649
20230712,135500,14678045435,3015,3015,3025,3000,24615
20230712,135400,14603993970,3015,3025,3030,3015,12654
20230712,135300,14565777640,3030,3005,3040,3005,35563
20230712,135200,14458211380,3010,3010,3010,3000,4065
20230712,135100,14445994925,3005,3005,3010,3005,5221
20230712,135000,14430300155,3005,3005,3010,3005,2567
20230712,134900,14422584710,3005,2995,3010,2995,4126
20230712,134800,14410189440,2995,2995,3000,2990,16085
20230712,134700,14361997275,2990,2995,2995,2990,2833
20230712,134600,14353515930,2995,3000,3000,2995,1489
20230712,134500,14349056180,2995,2995,3000,2990,6812
20230712,134400,14328653500,2990,2990,3000,2990,4966
20230712,134300,14313791475,2995,2990,2995,2990,3710
20230712,134200,14302697715,2995,2995,2995,2990,4174
20230712,134100,14290198495,2995,3000,3000,2990,7167
20230712,134000,14268735370,2995,2985,3015,2985,59476
20230712,133900,14089962550,2990,2975,2995,2975,10271
20230712,133800,14059324620,2975,2990,2990,2970,60589
20230712,133700,13879061480,2985,2985,2990,2985,13929
20230712,133600,13837478500,2985,2985,2995,2985,28074
20230712,133500,13753599270,2990,3000,3010,2990,28369
20230712,133400,13668634570,3010,2995,3010,2990,31787
20230712,133300,13573166275,2990,2995,3005,2990,38752
20230712,133200,13457067815,3000,2990,3005,2985,55214
20230712,133100,13291622055,2990,2975,2995,2975,36204
20230712,133000,13183493830,2980,2980,2985,2970,10019
20230712,132900,13153671885,2985,2965,2995,2965,52482
20230712,132800,12997164015,2970,3005,3005,2965,225184
20230712,132700,12325410790,3005,3030,3035,3005,146483
20230712,132600,11883789950,3030,3035,3040,3025,69879
20230712,132500,11672060780,3040,3060,3060,3030,124158
20230712,132400,11294007165,3060,3055,3075,3055,45949
20230712,132300,11153262610,3055,3075,3085,3055,95535
20230712,132200,10860464930,3075,3090,3120,3060,248906
20230712,132100,10091644875,3090,3055,3100,3050,187720
20230712,132000,9514358470,3050,3045,3080,3040,102538
20230712,131900,9200914030,3045,3095,3100,3030,250025
20230712,131800,8436741640,3100,3035,3140,3025,327822
20230712,131700,7431719375,3045,3145,3150,3025,427763
20230712,131600,6116491890,3140,3110,3190,3105,451650
20230712,131500,4695691100,3110,3100,3110,3100,4167
20230712,131400,4682750040,3100,3105,3110,3095,15009
20230712,131300,4636177430,3105,3110,3115,3100,10475
20230712,131200,4603615560,3105,3090,3110,3090,20304
20230712,131100,4540580700,3085,3080,3100,3080,43306
20230712,131000,4406590340,3080,3085,3085,3080,2075
20230712,130900,4400198965,3085,3075,3085,3075,2319
20230712,130800,4393054390,3080,3090,3090,3075,5228
20230712,130700,4376938730,3090,3095,3095,3090,1213
20230712,130600,4373189455,3090,3095,3095,3090,17181
20230712,130500,4320069795,3100,3100,3100,3095,4960
20230712,130400,4304710140,3100,3095,3100,3090,8633
20230712,130300,4277999420,3095,3095,3095,3095,1503
20230712,130200,4273347635,3095,3095,3095,3090,4583
20230712,130100,4259163300,3095,3090,3095,3090,642
20230712,130000,4257179485,3090,3090,3090,3085,3416
20230712,125900,4246624095,3090,3090,3090,3085,8882
20230712,125800,4219179715,3085,3080,3090,3080,4795
20230712,125700,4204391895,3075,3075,3080,3075,2409
20230712,125600,4196983720,3075,3080,3080,3075,831
20230712,125500,4194425710,3085,3080,3085,3080,4684
20230712,125400,4179998985,3080,3080,3080,3080,1580
20230712,125300,4175132585,3085,3080,3085,3080,522
20230712,125200,4173524820,3080,3085,3085,3080,2956
20230712,125100,4164407220,3085,3090,3090,3085,4679
20230712,125000,4149967445,3085,3085,3090,3085,2627
20230712,124900,4141854610,3085,3095,3095,3085,7559
20230712,124800,4118493035,3095,3095,3100,3090,6959
20230712,124700,4096953485,3095,3090,3100,3090,15497
20230712,124600,4048998945,3090,3085,3090,3085,4152
20230712,124500,4036187900,3085,3090,3090,3080,7258
20230712,124400,4013785960,3090,3060,3090,3060,44170
20230712,124300,3877750430,3065,3075,3075,3065,4766
20230712,124200,3863134460,3075,3075,3080,3075,8593
20230712,124100,3836708335,3075,3075,3080,3075,4261
20230712,124000,3823597125,3075,3070,3075,3070,5607
20230712,123900,3806357860,3070,3070,3070,3070,1516
20230712,123800,3801703740,3070,3070,3075,3070,14553
20230712,123700,3757011030,3070,3070,3070,3070,1037
20230712,123600,3753827440,3070,3065,3070,3065,727
20230712,123500,3751596160,3070,3070,3075,3070,6512
20230712,123400,3731583680,3070,3070,3070,3065,2490
20230712,123300,3723947760,3070,3070,3070,3070,2760
20230712,123200,3715474560,3070,3065,3070,3065,860
20230712,123100,3712838655,3065,3065,3065,3065,3098
20230712,123000,3703343285,3065,3065,3065,3060,1654
20230712,122900,3698274875,3065,3065,3065,3065,930
20230712,122800,3695424425,3070,3075,3075,3065,2994
20230712,122700,3686226290,3075,3065,3075,3060,2479
20230712,122600,3678621265,3065,3065,3065,3065,975
20230712,122500,3675632890,3065,3065,3065,3065,941
20230712,122400,3672748725,3065,3070,3070,3065,12918
20230712,122300,3633092360,3070,3060,3070,3050,26689
20230712,122200,3551336805,3060,3055,3065,3055,12713
20230712,122100,3512438935,3050,3050,3050,3050,10
20230712,122000,3512408435,3055,3050,3055,3050,1136
20230712,121900,3508943360,3045,3040,3045,3040,3491
20230712,121800,3498314420,3040,3045,3045,3040,3837
20230712,121700,3486649935,3045,3045,3050,3040,653
20230712,121600,3484661340,3045,3045,3050,3045,1439
20230712,121500,3480279310,3045,3050,3050,3045,1007
20230712,121400,3477212250,3050,3040,3050,3040,15761
20230712,121300,3429222120,3035,3035,3035,3035,530
20230712,121200,3427613570,3035,3035,3035,3035,1357
20230712,121100,3423495075,3040,3045,3045,3040,981
20230712,121000,3420512635,3045,3045,3045,3045,1044
20230712,120900,3417333655,3045,3040,3045,3040,469
20230712,120800,3415905555,3040,3045,3045,3040,10122
20230712,120700,3385131605,3045,3045,3045,3045,1126
20230712,120600,3381702935,3040,3040,3040,3040,86
20230712,120500,3381441495,3040,3040,3040,3040,2350
20230712,120400,3374297495,3045,3045,3045,3045,1186
20230712,120300,3370686125,3045,3045,3045,3045,2073
20230712,120200,3364373840,3045,3050,3050,3045,42
20230712,120100,3364245745,3045,3050,3050,3045,164
20230712,120000,3363745595,3050,3065,3065,3050,8469
20230712,115900,3337835355,3065,3050,3065,3050,5876
20230712,115800,3319857440,3045,3045,3055,3045,3858
20230712,115700,3308104960,3040,3040,3040,3040,3350
20230712,115600,3297920960,3040,3040,3045,3040,5001
20230712,115500,3282717915,3035,3035,3035,3035,2082
20230712,115400,3276399045,3035,3035,3035,3035,1
20230712,115300,3276396010,3035,3035,3035,3035,114
20230712,115200,3276050020,3035,3035,3035,3035,0
20230712,115100,3276050020,3035,3035,3040,3035,1182
20230712,115000,3272462600,3040,3040,3040,3040,131
20230712,114900,3272064360,3035,3035,3035,3035,1080
20230712,114800,3268786560,3035,3035,3035,3030,2168
20230712,114700,3262207385,3035,3035,3035,3035,101
20230712,114600,3261900850,3035,3035,3040,3035,794
20230712,114500,3259490660,3035,3035,3035,3035,2893
20230712,114400,3250710405,3035,3045,3045,3035,6756
20230712,114300,3230165365,3045,3045,3045,3045,85
20230712,114200,3229906540,3060,3050,3060,3045,1149
20230712,114100,3226406250,3050,3050,3060,3050,2323
20230712,114000,3219311365,3050,3050,3050,3050,0
20230712,113900,3219311365,3050,3050,3050,3045,330
20230712,113800,3218305515,3050,3055,3055,3050,15265
20230712,113700,3171746890,3055,3055,3055,3055,2164
20230712,113600,3165135870,3060,3070,3070,3055,13217
20230712,113500,3124599370,3070,3055,3070,3050,13238
20230712,113400,3084072575,3050,3060,3060,3050,3955
20230712,113300,3071995800,3050,3050,3055,3045,3560
20230712,113200,3061131870,3050,3050,3050,3050,1612
20230712,113100,3056215270,3050,3055,3055,3050,1219
20230712,113000,3052497310,3055,3055,3055,3050,1155
20230712,112900,3048971710,3055,3055,3055,3050,4630
20230712,112800,3034841700,3055,3050,3055,3050,3000
20230712,112700,3025684915,3040,3050,3050,3040,4
20230712,112600,3025672745,3040,3040,3040,3040,779
20230712,112500,3023304585,3040,3045,3050,3040,258
20230712,112400,3022520240,3050,3050,3050,3050,3000
20230712,112300,3013370240,3040,3040,3040,3040,74
20230712,112200,3013145280,3040,3040,3040,3040,1097
20230712,112100,3009810400,3050,3050,3050,3045,2312
20230712,112000,3002758900,3050,3050,3050,3040,2235
20230712,111900,2995944405,3045,3050,3055,3045,12806
20230712,111800,2956891210,3050,3050,3050,3050,14409
20230712,111700,2912943760,3045,3040,3045,3040,5037
20230712,111600,2897623600,3040,3030,3040,3030,3351
20230712,111500,2887438320,3030,3035,3035,3030,91
20230712,111400,2887162215,3035,3035,3035,3035,140
20230712,111300,2886737315,3035,3030,3040,3030,226
20230712,111200,2886051530,3040,3030,3040,3030,3047
20230712,111100,2876801180,3030,3030,3030,3030,3402
20230712,111000,2866493120,3030,3025,3030,3025,2003
20230712,110900,2860424280,3020,3020,3020,3020,918
20230712,110800,2857651920,3020,3020,3020,3020,1599
20230712,110700,2852822940,3020,3025,3025,3020,4663
20230712,110600,2838728375,3025,3030,3030,3025,1452
20230712,110500,2834331140,3030,3025,3035,3025,2160
20230712,110400,2827789845,3025,3030,3040,3025,12033
20230712,110300,2791360055,3030,3045,3045,3030,5100
20230712,110200,2775905555,3030,3035,3040,3030,5071
20230712,110100,2760512070,3040,3045,3045,3035,4636
20230712,110000,2746421475,3045,3055,3055,3045,10237
20230712,105900,2715215195,3065,3055,3065,3050,23121
20230712,105800,2644556865,3055,3060,3065,3050,19400
20230712,105700,2585231805,3075,3010,3075,3005,43618
20230712,105600,2452401420,3010,3020,3020,3005,12239
20230712,105500,2415585585,3020,3015,3020,3010,3214
20230712,105400,2405907750,3010,3020,3020,3010,10308
20230712,105300,2374843360,3020,3020,3020,3020,3686
20230712,105200,2363711640,3020,3020,3025,3020,600
20230712,105100,2361899635,3025,3020,3025,3020,2834
20230712,105000,2353337320,3020,3025,3030,3020,2629
20230712,104900,2345386280,3025,3040,3040,3025,3374
20230712,104800,2335165315,3030,3040,3040,3030,1888
20230712,104700,2329440265,3040,3040,3040,3025,1733
20230712,104600,2324184285,3040,3045,3045,3030,6966
20230712,104500,2303011795,3045,3050,3050,3045,6833
20230712,104400,2282195995,3050,3055,3055,3050,19961
20230712,104300,2221314770,3055,3055,3060,3055,19028
20230712,104200,2163140520,3060,3040,3065,3040,16994
20230712,104100,2111193925,3040,3040,3055,3040,18528
20230712,104000,2054744090,3040,3025,3040,3020,13413
20230712,103900,2014047755,3020,3015,3030,3015,2967
20230712,103800,2005075820,3015,3040,3040,3010,30516
20230712,103700,1912792655,3045,3045,3045,3040,3125
20230712,103600,1903277715,3035,3030,3050,3025,16799
20230712,103500,1852308760,3035,3035,3040,3020,27289
20230712,103400,1769654245,3030,3035,3050,3030,34009
20230712,103300,1666317100,3035,3075,3075,3030,60274
20230712,103200,1482820115,3075,3035,3130,3035,161780
20230712,103100,983637715,3035,3020,3050,3015,33513
20230712,103000,881756630,3020,2985,3030,2980,15809
20230712,102900,833999395,2990,2990,2990,2985,2881
20230712,102800,825392735,2990,2990,3000,2990,1138
20230712,102700,821987235,2980,2995,3000,2980,3853
20230712,102600,810446025,2995,3010,3010,2995,3696
20230712,102500,799361650,3010,2990,3030,2990,22203
20230712,102400,732369865,2990,2980,2990,2980,37
20230712,102300,732259565,2975,2990,2990,2975,572
20230712,102200,730557850,2975,2985,2995,2975,93
20230712,102100,730280115,2995,2985,2995,2985,2390
20230712,102000,723136145,2990,2980,2990,2980,10000
20230712,101900,693265670,2970,2970,2970,2970,3300
20230712,101800,683464670,2970,2970,2970,2970,811
20230712,101700,681056000,2970,2970,2970,2970,704
20230712,101600,678965120,2970,2965,2970,2965,119
20230712,101500,678612235,2965,2950,2970,2950,32
20230712,101400,678517650,2970,2955,2970,2955,804
20230712,101300,676140270,2955,2960,2960,2955,1577
20230712,101200,671477005,2960,2970,2970,2960,6343
20230712,101100,652645215,2970,2975,2975,2970,4601
20230712,101000,638958435,2975,2975,2975,2975,200
20230712,100900,638363435,2985,2985,2985,2985,0
20230712,100800,638363435,2985,2980,2990,2980,5300
20230712,100700,622532105,2980,2985,2990,2980,4962
20230712,100600,607737480,2985,2975,2985,2975,6844
20230712,100500,587315775,2975,2965,2975,2965,2860
20230712,100400,578819260,2965,2965,2965,2960,451
20230712,100300,577483795,2965,2965,2965,2955,155
20230712,100200,577025130,2965,2960,2965,2960,214
20230712,100100,576390870,2970,2970,2970,2970,0
20230712,100000,576390870,2970,2970,2970,2955,5165
20230712,095900,561127450,2955,2960,2970,2950,6636
20230712,095800,541509035,2965,2970,2975,2965,2527
20230712,095700,534015365,2975,2975,2975,2975,28
20230712,095600,533932065,2975,2970,2975,2965,408
20230712,095500,532718775,2970,2970,2975,2960,4613
20230712,095400,519016005,2980,2975,2980,2970,532
20230712,095300,517433580,2970,2970,2980,2970,71
20230712,095200,517222435,2975,2980,2980,2960,1277
20230712,095100,513421060,2960,2975,2980,2960,6769
20230712,095000,493340240,2970,3000,3000,2965,13988
20230712,094900,451733355,3000,3015,3020,2985,11772
20230712,094800,416439055,3020,2990,3020,2990,8663
20230712,094700,390368045,2995,3015,3030,2990,32729
20230712,094600,291884315,3010,3020,3030,3000,16826
20230712,094500,241186030,3020,2955,3025,2955,21228
20230712,094400,177607855,2960,2955,2960,2955,5077
20230712,094300,162594330,2955,2955,2955,2955,4
20230712,094200,162582510,2950,2950,2950,2950,897
20230712,094100,159936360,2950,2955,2955,2945,2867
20230712,094000,151489095,2950,2950,2950,2950,200
20230712,093900,150899095,2950,2950,2950,2950,90
20230712,093800,150633595,2950,2950,2950,2950,497
20230712,093700,149167445,2950,2960,2960,2950,122
20230712,093600,148807325,2960,2960,2960,2960,4
20230712,093500,148795485,2960,2960,2960,2960,3
20230712,093400,148786605,2960,2965,2965,2960,211
20230712,093300,148161520,2965,2960,2965,2960,2538
20230712,093200,140646540,2960,2960,2960,2960,12
20230712,093100,140611020,2965,2940,2965,2940,26
20230712,093000,140534555,2940,2965,2965,2940,1306
20230712,092900,136688695,2950,2955,2955,2950,574
20230712,092800,134994965,2955,2950,2955,2950,103
20230712,092700,134691100,2950,2950,2950,2950,14
20230712,092600,134649800,2950,2955,2955,2950,783
20230712,092500,132338440,2955,2955,2955,2955,1885
20230712,092400,126768265,2955,2955,2955,2955,600
20230712,092300,124995265,2960,2955,2960,2955,332
20230712,092200,124013905,2960,2970,2970,2960,1333
20230712,092100,120064365,2970,2965,2970,2965,1347
20230712,092000,116064405,2960,2960,2960,2955,833
20230712,091900,113600225,2960,2955,2960,2955,2173
20230712,091800,107171705,2955,2955,2955,2950,907
20230712,091700,104493395,2955,2955,2955,2955,332
20230712,091600,103512335,2960,2955,2960,2955,1352
20230712,091500,99510820,2950,2950,2950,2950,1295
20230712,091400,95690570,2950,2950,2950,2945,1263
20230712,091300,91964770,2950,2945,2950,2945,546
20230712,091200,90354565,2945,2940,2945,2940,1659
20230712,091100,85474810,2940,2950,2950,2940,251
20230712,091000,84736860,2935,2945,2945,2935,901
20230712,090900,82092095,2935,2935,2935,2935,300
20230712,090800,81211595,2935,2960,2960,2935,1640
20230712,090700,76389680,2940,2940,2940,2940,124
20230712,090600,76025120,2940,2950,2950,2940,3954
20230712,090500,64394410,2950,2950,2950,2950,2933
20230712,090400,55742060,2950,2930,2950,2930,1975
20230712,090300,49955110,2930,2925,2940,2925,5957
20230712,090200,32472010,2940,2935,2940,2925,4915
20230712,090100,18073180,2935,2950,2950,2935,1036
20230712,090000,15022530,2950,2970,2970,2940,5018