KissMeData/038540/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,191600,581552565,4330,4330,4330,4330,2914
20230712,191500,581552565,4330,4330,4330,4330,0
20230712,191400,581552565,4330,4330,4330,4330,0
20230712,191300,581552565,4330,4330,4330,4330,0
20230712,191200,581552565,4330,4330,4330,4330,0
20230712,191100,581552565,4330,4330,4330,4330,0
20230712,191000,581552565,4330,4330,4330,4330,0
20230712,190900,581552565,4330,4330,4330,4330,0
20230712,190800,581552565,4330,4330,4330,4330,0
20230712,190700,581552565,4330,4330,4330,4330,0
20230712,190600,581552565,4330,4330,4330,4330,0
20230712,190500,581552565,4330,4330,4330,4330,0
20230712,190400,581552565,4330,4330,4330,4330,0
20230712,190300,581552565,4330,4330,4330,4330,0
20230712,190200,581552565,4330,4330,4330,4330,0
20230712,190100,581552565,4330,4330,4330,4330,0
20230712,190000,581552565,4330,4330,4330,4330,0
20230712,185900,581552565,4330,4330,4330,4330,0
20230712,185800,581552565,4330,4330,4330,4330,0
20230712,185700,581552565,4330,4330,4330,4330,0
20230712,185600,581552565,4330,4330,4330,4330,0
20230712,185500,581552565,4330,4330,4330,4330,0
20230712,185400,581552565,4330,4330,4330,4330,0
20230712,185300,581552565,4330,4330,4330,4330,0
20230712,185200,581552565,4330,4330,4330,4330,0
20230712,185100,581552565,4330,4330,4330,4330,0
20230712,185000,581552565,4330,4330,4330,4330,0
20230712,184900,581552565,4330,4330,4330,4330,0
20230712,184800,581552565,4330,4330,4330,4330,0
20230712,184700,581552565,4330,4330,4330,4330,0
20230712,184600,581552565,4330,4330,4330,4330,2914
20230712,184500,581552565,4330,4330,4330,4330,0
20230712,184400,581552565,4330,4330,4330,4330,0
20230712,184300,581552565,4330,4330,4330,4330,0
20230712,184200,581552565,4330,4330,4330,4330,0
20230712,184100,581552565,4330,4330,4330,4330,0
20230712,184000,581552565,4330,4330,4330,4330,0
20230712,183900,581552565,4330,4330,4330,4330,0
20230712,183800,581552565,4330,4330,4330,4330,0
20230712,183700,581552565,4330,4330,4330,4330,0
20230712,183600,581552565,4330,4330,4330,4330,0
20230712,183500,581552565,4330,4330,4330,4330,0
20230712,183400,581552565,4330,4330,4330,4330,0
20230712,183300,581552565,4330,4330,4330,4330,0
20230712,183200,581552565,4330,4330,4330,4330,0
20230712,183100,581552565,4330,4330,4330,4330,0
20230712,183000,581552565,4330,4330,4330,4330,0
20230712,182900,581552565,4330,4330,4330,4330,0
20230712,182800,581552565,4330,4330,4330,4330,0
20230712,182700,581552565,4330,4330,4330,4330,0
20230712,182600,581552565,4330,4330,4330,4330,0
20230712,182500,581552565,4330,4330,4330,4330,0
20230712,182400,581552565,4330,4330,4330,4330,0
20230712,182300,581552565,4330,4330,4330,4330,0
20230712,182200,581552565,4330,4330,4330,4330,0
20230712,182100,581552565,4330,4330,4330,4330,0
20230712,182000,581552565,4330,4330,4330,4330,0
20230712,181900,581552565,4330,4330,4330,4330,0
20230712,181800,581552565,4330,4330,4330,4330,0
20230712,181700,581552565,4330,4330,4330,4330,0
20230712,181600,581552565,4330,4330,4330,4330,2914
20230712,181500,581552565,4330,4330,4330,4330,0
20230712,181400,581552565,4330,4330,4330,4330,0
20230712,181300,581552565,4330,4330,4330,4330,0
20230712,181200,581552565,4330,4330,4330,4330,0
20230712,181100,581552565,4330,4330,4330,4330,0
20230712,181000,581552565,4330,4330,4330,4330,0
20230712,180900,581552565,4330,4330,4330,4330,0
20230712,180800,581552565,4330,4330,4330,4330,0
20230712,180700,581552565,4330,4330,4330,4330,0
20230712,180600,581552565,4330,4330,4330,4330,0
20230712,180500,581552565,4330,4330,4330,4330,0
20230712,180400,581552565,4330,4330,4330,4330,0
20230712,180300,581552565,4330,4330,4330,4330,0
20230712,180200,581552565,4330,4330,4330,4330,0
20230712,180100,581552565,4330,4330,4330,4330,0
20230712,180000,581552565,4330,4330,4330,4330,0
20230712,175900,581552565,4330,4330,4330,4330,0
20230712,175800,581552565,4330,4330,4330,4330,0
20230712,175700,581552565,4330,4330,4330,4330,0
20230712,175600,581552565,4330,4330,4330,4330,0
20230712,175500,581552565,4330,4330,4330,4330,0
20230712,175400,581552565,4330,4330,4330,4330,0
20230712,175300,581552565,4330,4330,4330,4330,0
20230712,175200,581552565,4330,4330,4330,4330,0
20230712,175100,581552565,4330,4330,4330,4330,0
20230712,175000,581552565,4330,4330,4330,4330,0
20230712,174900,581552565,4330,4330,4330,4330,0
20230712,174800,581552565,4330,4330,4330,4330,0
20230712,174700,581552565,4330,4330,4330,4330,0
20230712,174600,581552565,4330,4330,4330,4330,2914
20230712,174500,581552565,4330,4330,4330,4330,0
20230712,174400,581552565,4330,4330,4330,4330,0
20230712,174300,581552565,4330,4330,4330,4330,0
20230712,174200,581552565,4330,4330,4330,4330,0
20230712,174100,581552565,4330,4330,4330,4330,0
20230712,174000,581552565,4330,4330,4330,4330,0
20230712,173900,581552565,4330,4330,4330,4330,0
20230712,173800,581552565,4330,4330,4330,4330,0
20230712,173700,581552565,4330,4330,4330,4330,0
20230712,173600,581552565,4330,4330,4330,4330,0
20230712,173500,581552565,4330,4330,4330,4330,0
20230712,173400,581552565,4330,4330,4330,4330,0
20230712,173300,581552565,4330,4330,4330,4330,0
20230712,173200,581552565,4330,4330,4330,4330,0
20230712,173100,581552565,4330,4330,4330,4330,0
20230712,173000,581552565,4330,4330,4330,4330,0
20230712,172900,581552565,4330,4330,4330,4330,0
20230712,172800,581552565,4330,4330,4330,4330,0
20230712,172700,581552565,4330,4330,4330,4330,0
20230712,172600,581552565,4330,4330,4330,4330,0
20230712,172500,581552565,4330,4330,4330,4330,0
20230712,172400,581552565,4330,4330,4330,4330,0
20230712,172300,581552565,4330,4330,4330,4330,0
20230712,172200,581552565,4330,4330,4330,4330,0
20230712,172100,581552565,4330,4330,4330,4330,0
20230712,172000,581552565,4330,4330,4330,4330,0
20230712,171900,581552565,4330,4330,4330,4330,0
20230712,171800,581552565,4330,4330,4330,4330,0
20230712,171700,581552565,4330,4330,4330,4330,0
20230712,171600,581552565,4330,4330,4330,4330,2914
20230712,171500,581552565,4330,4330,4330,4330,0
20230712,171400,581552565,4330,4330,4330,4330,0
20230712,171300,581552565,4330,4330,4330,4330,0
20230712,171200,581552565,4330,4330,4330,4330,0
20230712,171100,581552565,4330,4330,4330,4330,0
20230712,171000,581552565,4330,4330,4330,4330,0
20230712,170900,581552565,4330,4330,4330,4330,0
20230712,170800,581552565,4330,4330,4330,4330,0
20230712,170700,581552565,4330,4330,4330,4330,0
20230712,170600,581552565,4330,4330,4330,4330,0
20230712,170500,581552565,4330,4330,4330,4330,0
20230712,170400,581552565,4330,4330,4330,4330,0
20230712,170300,581552565,4330,4330,4330,4330,0
20230712,170200,581552565,4330,4330,4330,4330,0
20230712,170100,581552565,4330,4330,4330,4330,0
20230712,170000,581552565,4330,4330,4330,4330,0
20230712,165900,581552565,4330,4330,4330,4330,0
20230712,165800,581552565,4330,4330,4330,4330,0
20230712,165700,581552565,4330,4330,4330,4330,0
20230712,165600,581552565,4330,4330,4330,4330,0
20230712,165500,581552565,4330,4330,4330,4330,0
20230712,165400,581552565,4330,4330,4330,4330,0
20230712,165300,581552565,4330,4330,4330,4330,0
20230712,165200,581552565,4330,4330,4330,4330,0
20230712,165100,581552565,4330,4330,4330,4330,0
20230712,165000,581552565,4330,4330,4330,4330,0
20230712,164900,581552565,4330,4330,4330,4330,0
20230712,164800,581552565,4330,4330,4330,4330,0
20230712,164700,581552565,4330,4330,4330,4330,0
20230712,164600,581552565,4330,4330,4330,4330,2914
20230712,164500,581552565,4330,4330,4330,4330,0
20230712,164400,581552565,4330,4330,4330,4330,0
20230712,164300,581552565,4330,4330,4330,4330,0
20230712,164200,581552565,4330,4330,4330,4330,0
20230712,164100,581552565,4330,4330,4330,4330,0
20230712,164000,581552565,4330,4330,4330,4330,0
20230712,163900,581552565,4330,4330,4330,4330,0
20230712,163800,581552565,4330,4330,4330,4330,0
20230712,163700,581552565,4330,4330,4330,4330,0
20230712,163600,581552565,4330,4330,4330,4330,0
20230712,163500,581552565,4330,4330,4330,4330,0
20230712,163400,581552565,4330,4330,4330,4330,0
20230712,163300,581552565,4330,4330,4330,4330,0
20230712,163200,581552565,4330,4330,4330,4330,0
20230712,163100,581552565,4330,4330,4330,4330,0
20230712,163000,581552565,4330,4330,4330,4330,0
20230712,162900,581552565,4330,4330,4330,4330,0
20230712,162800,581552565,4330,4330,4330,4330,0
20230712,162700,581552565,4330,4330,4330,4330,0
20230712,162600,581552565,4330,4330,4330,4330,0
20230712,162500,581552565,4330,4330,4330,4330,0
20230712,162400,581552565,4330,4330,4330,4330,0
20230712,162300,581552565,4330,4330,4330,4330,0
20230712,162200,581552565,4330,4330,4330,4330,0
20230712,162100,581552565,4330,4330,4330,4330,0
20230712,162000,581552565,4330,4330,4330,4330,0
20230712,161900,581552565,4330,4330,4330,4330,0
20230712,161800,581552565,4330,4330,4330,4330,0
20230712,161700,581552565,4330,4330,4330,4330,0
20230712,161600,581552565,4330,4330,4330,4330,2914
20230712,161500,581552565,4330,4330,4330,4330,0
20230712,161400,581552565,4330,4330,4330,4330,0
20230712,161300,581552565,4330,4330,4330,4330,0
20230712,161200,581552565,4330,4330,4330,4330,0
20230712,161100,581552565,4330,4330,4330,4330,0
20230712,161000,581552565,4330,4330,4330,4330,0
20230712,160900,581552565,4330,4330,4330,4330,0
20230712,160800,581552565,4330,4330,4330,4330,0
20230712,160700,581552565,4330,4330,4330,4330,0
20230712,160600,581552565,4330,4330,4330,4330,0
20230712,160500,581552565,4330,4330,4330,4330,0
20230712,160400,581552565,4330,4330,4330,4330,0
20230712,160300,581552565,4330,4330,4330,4330,0
20230712,160200,581552565,4330,4330,4330,4330,0
20230712,160100,581552565,4330,4330,4330,4330,0
20230712,160000,581552565,4330,4330,4330,4330,0
20230712,155900,581552565,4330,4330,4330,4330,0
20230712,155800,581552565,4330,4330,4330,4330,0
20230712,155700,581552565,4330,4330,4330,4330,0
20230712,155600,581552565,4330,4330,4330,4330,0
20230712,155500,581552565,4330,4330,4330,4330,0
20230712,155400,581552565,4330,4330,4330,4330,0
20230712,155300,581552565,4330,4330,4330,4330,0
20230712,155200,581552565,4330,4330,4330,4330,0
20230712,155100,581552565,4330,4330,4330,4330,0
20230712,155000,581552565,4330,4330,4330,4330,0
20230712,154900,581552565,4330,4330,4330,4330,0
20230712,154800,581552565,4330,4330,4330,4330,0
20230712,154700,581552565,4330,4330,4330,4330,0
20230712,154600,581552565,4330,4330,4330,4330,2914
20230712,154500,581552565,4330,4330,4330,4330,0
20230712,154400,581552565,4330,4330,4330,4330,0
20230712,154300,581552565,4330,4330,4330,4330,0
20230712,154200,581552565,4330,4330,4330,4330,0
20230712,154100,581552565,4330,4330,4330,4330,0
20230712,154000,581552565,4330,4330,4330,4330,0
20230712,153900,581552565,4330,4330,4330,4330,0
20230712,153800,581552565,4330,4330,4330,4330,0
20230712,153700,581552565,4330,4330,4330,4330,0
20230712,153600,581552565,4330,4330,4330,4330,0
20230712,153500,581552565,4330,4330,4330,4330,0
20230712,153400,581552565,4330,4330,4330,4330,0
20230712,153300,581552565,4330,4330,4330,4330,0
20230712,153200,581552565,4330,4330,4330,4330,0
20230712,153100,581552565,4330,4330,4330,4330,0
20230712,153000,581552565,4330,4330,4330,4330,2914
20230712,152900,568934945,4340,4340,4340,4340,0
20230712,152800,568934945,4340,4340,4340,4340,0
20230712,152700,568934945,4340,4340,4340,4340,0
20230712,152600,568934945,4340,4340,4340,4340,0
20230712,152500,568934945,4340,4340,4340,4340,0
20230712,152400,568934945,4340,4340,4340,4340,0
20230712,152300,568934945,4340,4340,4340,4340,0
20230712,152200,568934945,4340,4340,4340,4340,0
20230712,152100,568934945,4340,4340,4340,4340,0
20230712,152000,568934945,4340,4340,4340,4340,0
20230712,151900,568934945,4340,4340,4340,4325,619
20230712,151800,566255850,4325,4330,4340,4325,776
20230712,151700,562898780,4340,4350,4350,4340,3
20230712,151600,562885740,4350,4350,4350,4350,0
20230712,151500,562885740,4350,4355,4355,4350,30
20230712,151400,562755235,4350,4350,4355,4350,287
20230712,151300,561506775,4355,4330,4355,4330,258
20230712,151200,560384970,4330,4330,4330,4330,1
20230712,151100,560380640,4330,4335,4335,4330,364
20230712,151000,558803530,4360,4335,4360,4335,65
20230712,150900,558521730,4360,4360,4360,4350,745
20230712,150800,555277350,4360,4300,4360,4300,15302
20230712,150700,489143150,4300,4295,4300,4295,629
20230712,150600,486441590,4300,4300,4300,4300,0
20230712,150500,486441590,4300,4295,4300,4295,351
20230712,150400,484934040,4300,4295,4300,4295,117
20230712,150300,484431520,4300,4300,4300,4300,0
20230712,150200,484431520,4300,4300,4300,4295,118
20230712,150100,483924700,4295,4290,4300,4290,1004
20230712,150000,479617515,4290,4295,4300,4285,1319
20230712,145900,473957930,4300,4300,4300,4300,16
20230712,145800,473889130,4300,4300,4300,4300,1
20230712,145700,473884830,4300,4300,4305,4295,621
20230712,145600,471215110,4300,4305,4305,4300,36
20230712,145500,471060285,4305,4300,4305,4300,405
20230712,145400,469316765,4300,4300,4305,4295,240
20230712,145300,468285360,4305,4305,4310,4305,961
20230712,145200,464148240,4310,4300,4310,4300,320
20230712,145100,462770640,4300,4300,4310,4300,101
20230712,145000,462335910,4310,4310,4310,4310,306
20230712,144900,461017050,4315,4295,4315,4295,2586
20230712,144800,449904450,4290,4285,4290,4285,301
20230712,144700,448614660,4290,4285,4290,4285,20
20230712,144600,448528955,4290,4290,4290,4290,34
20230712,144500,448383095,4285,4285,4285,4285,170
20230712,144400,447654645,4295,4295,4295,4295,0
20230712,144300,447654645,4295,4290,4295,4285,13
20230712,144200,447598920,4295,4290,4295,4290,222
20230712,144100,446646535,4295,4295,4295,4295,0
20230712,144000,446646535,4295,4295,4295,4290,119
20230712,143900,446136015,4295,4290,4295,4290,528
20230712,143800,443870890,4285,4285,4285,4285,117
20230712,143700,443369545,4290,4290,4290,4290,0
20230712,143600,443369545,4290,4285,4290,4285,22
20230712,143500,443275270,4285,4280,4290,4280,130
20230712,143400,442718830,4285,4285,4285,4285,1200
20230712,143300,437576830,4290,4290,4290,4290,7
20230712,143200,437546800,4285,4285,4285,4285,1260
20230712,143100,432147700,4290,4290,4290,4290,0
20230712,143000,432147700,4290,4290,4290,4290,0
20230712,142900,432147700,4290,4290,4290,4290,223
20230712,142800,431191030,4295,4295,4295,4295,7
20230712,142700,431160965,4295,4295,4295,4295,1
20230712,142600,431156670,4290,4290,4290,4290,203
20230712,142500,430285800,4295,4295,4295,4295,0
20230712,142400,430285800,4295,4295,4295,4295,0
20230712,142300,430285800,4295,4295,4295,4295,0
20230712,142200,430285800,4295,4290,4295,4290,221
20230712,142100,429337705,4290,4285,4290,4285,36
20230712,142000,429183440,4290,4290,4290,4290,0
20230712,141900,429183440,4290,4280,4290,4280,151
20230712,141800,428537150,4290,4280,4290,4280,2
20230712,141700,428528580,4290,4290,4290,4290,0
20230712,141600,428528580,4290,4285,4290,4285,464
20230712,141500,426540335,4295,4295,4295,4295,7
20230712,141400,426510270,4295,4295,4295,4295,0
20230712,141300,426510270,4295,4295,4295,4295,0
20230712,141200,426510270,4295,4295,4295,4295,0
20230712,141100,426510270,4295,4295,4295,4295,101
20230712,141000,426076475,4275,4290,4290,4275,3648
20230712,140900,410446095,4295,4295,4295,4295,0
20230712,140800,410446095,4295,4295,4295,4295,0
20230712,140700,410446095,4295,4295,4295,4290,1551
20230712,140600,403784945,4300,4300,4300,4300,307
20230712,140500,402464845,4300,4300,4305,4295,1836
20230712,140400,394572725,4305,4305,4305,4305,594
20230712,140300,392015555,4310,4310,4310,4310,1
20230712,140200,392011245,4310,4315,4315,4305,348
20230712,140100,390511155,4320,4320,4320,4320,0
20230712,140000,390511155,4320,4320,4320,4315,43
20230712,135900,390325405,4320,4320,4320,4320,161
20230712,135800,389629885,4320,4320,4320,4315,8
20230712,135700,389595330,4320,4315,4320,4315,402
20230712,135600,387859010,4315,4315,4315,4315,0
20230712,135500,387859010,4315,4315,4315,4315,0
20230712,135400,387859010,4315,4315,4315,4315,1
20230712,135300,387854695,4320,4315,4320,4310,219
20230712,135200,386910395,4320,4310,4320,4310,44
20230712,135100,386720345,4320,4320,4320,4320,0
20230712,135000,386720345,4320,4310,4320,4310,2
20230712,134900,386711715,4320,4325,4325,4320,1182
20230712,134800,381599570,4325,4320,4325,4320,954
20230712,134700,377473785,4325,4300,4325,4300,196
20230712,134600,376630960,4295,4300,4330,4295,473
20230712,134500,374594985,4300,4295,4310,4295,68
20230712,134400,374302900,4310,4300,4315,4300,1473
20230712,134300,367965895,4295,4300,4300,4295,2
20230712,134200,367957300,4300,4290,4300,4290,2791
20230712,134100,355972670,4290,4285,4290,4285,214
20230712,134000,355054615,4290,4290,4290,4280,23
20230712,133900,354955975,4285,4280,4285,4280,1201
20230712,133800,349812970,4280,4275,4280,4270,242
20230712,133700,348778870,4280,4280,4280,4280,0
20230712,133600,348778870,4280,4280,4280,4280,17
20230712,133500,348706110,4280,4280,4280,4280,400
20230712,133400,346994110,4280,4280,4280,4275,32
20230712,133300,346857155,4280,4280,4280,4280,0
20230712,133200,346857155,4280,4280,4280,4280,1
20230712,133100,346852875,4280,4270,4280,4270,2
20230712,133000,346844325,4280,4280,4280,4280,0
20230712,132900,346844325,4280,4275,4280,4275,716
20230712,132800,343783330,4275,4270,4275,4270,1353
20230712,132700,338005895,4265,4265,4270,4265,356
20230712,132600,336487550,4265,4265,4265,4265,8
20230712,132500,336453430,4260,4265,4265,4260,51
20230712,132400,336236165,4260,4260,4260,4260,1
20230712,132300,336231905,4265,4265,4265,4265,0
20230712,132200,336231905,4265,4265,4265,4265,0
20230712,132100,336231905,4265,4265,4265,4265,0
20230712,132000,336231905,4265,4265,4265,4265,1
20230712,131900,336227640,4265,4255,4265,4255,50
20230712,131800,336014750,4255,4255,4255,4255,100
20230712,131700,335589250,4255,4260,4260,4255,1036
20230712,131600,331176030,4270,4270,4270,4270,0
20230712,131500,331176030,4270,4265,4270,4265,449
20230712,131400,329261040,4265,4265,4265,4265,0
20230712,131300,329261040,4265,4270,4270,4265,319
20230712,131200,327899315,4275,4270,4275,4270,1750
20230712,131100,320426810,4275,4275,4275,4275,1
20230712,131000,320422535,4270,4275,4275,4270,11
20230712,130900,320375560,4270,4270,4270,4270,10
20230712,130800,320332860,4275,4275,4275,4275,1
20230712,130700,320328585,4275,4275,4275,4275,117
20230712,130600,319828410,4275,4275,4275,4275,246
20230712,130500,318776760,4275,4265,4275,4265,38
20230712,130400,318614320,4265,4250,4265,4250,14025
20230712,130300,258877535,4245,4240,4245,4240,1163
20230712,130200,253941505,4240,4240,4240,4240,1
20230712,130100,253937265,4235,4235,4235,4235,886
20230712,130000,250185055,4235,4235,4235,4235,9
20230712,125900,250146940,4235,4235,4235,4230,447
20230712,125800,248255105,4235,4235,4235,4235,0
20230712,125700,248255105,4235,4235,4235,4235,1
20230712,125600,248250870,4235,4235,4235,4235,0
20230712,125500,248250870,4235,4235,4235,4235,0
20230712,125400,248250870,4235,4235,4235,4235,2
20230712,125300,248242400,4235,4235,4235,4235,0
20230712,125200,248242400,4235,4235,4235,4235,1
20230712,125100,248238165,4235,4235,4235,4235,2
20230712,125000,248229695,4235,4235,4235,4235,0
20230712,124900,248229695,4235,4235,4235,4235,1
20230712,124800,248225460,4235,4235,4235,4235,24
20230712,124700,248123820,4235,4235,4235,4235,0
20230712,124600,248123820,4235,4235,4235,4235,0
20230712,124500,248123820,4235,4235,4235,4235,0
20230712,124400,248123820,4235,4235,4235,4235,102
20230712,124300,247691850,4235,4235,4235,4235,6
20230712,124200,247666440,4235,4235,4235,4235,500
20230712,124100,245548940,4235,4235,4235,4235,0
20230712,124000,245548940,4235,4230,4235,4230,376
20230712,123900,243958455,4235,4235,4235,4235,0
20230712,123800,243958455,4235,4230,4235,4230,61
20230712,123700,243700420,4230,4230,4230,4230,132
20230712,123600,243142060,4235,4230,4235,4230,189
20230712,123500,242342585,4230,4230,4230,4225,224
20230712,123400,241396060,4230,4230,4230,4230,120
20230712,123300,240888460,4230,4230,4230,4230,166
20230712,123200,240186280,4230,4230,4230,4230,0
20230712,123100,240186280,4230,4230,4230,4230,0
20230712,123000,240186280,4230,4230,4230,4230,2
20230712,122900,240177820,4230,4225,4230,4225,647
20230712,122800,237443240,4230,4230,4230,4230,200
20230712,122700,236597240,4230,4230,4230,4230,0
20230712,122600,236597240,4230,4230,4230,4230,55
20230712,122500,236364590,4230,4230,4230,4230,36
20230712,122400,236212310,4230,4230,4230,4230,87
20230712,122300,235844300,4230,4230,4230,4230,0
20230712,122200,235844300,4230,4230,4230,4230,0
20230712,122100,235844300,4230,4230,4230,4230,0
20230712,122000,235844300,4230,4230,4230,4230,2
20230712,121900,235835840,4230,4230,4230,4230,60
20230712,121800,235582040,4230,4230,4230,4230,0
20230712,121700,235582040,4230,4230,4230,4230,0
20230712,121600,235582040,4230,4230,4230,4230,0
20230712,121500,235582040,4230,4230,4230,4230,0
20230712,121400,235582040,4230,4225,4230,4225,102
20230712,121300,235151080,4230,4230,4230,4230,0
20230712,121200,235151080,4230,4230,4230,4230,132
20230712,121100,234592720,4230,4230,4230,4230,0
20230712,121000,234592720,4230,4230,4230,4230,0
20230712,120900,234592720,4230,4230,4230,4230,46
20230712,120800,234398140,4230,4230,4230,4225,161
20230712,120700,233717610,4230,4230,4230,4230,0
20230712,120600,233717610,4230,4230,4230,4230,0
20230712,120500,233717610,4230,4230,4230,4230,2
20230712,120400,233709150,4235,4235,4235,4235,0
20230712,120300,233709150,4235,4235,4235,4235,0
20230712,120200,233709150,4235,4235,4235,4235,1
20230712,120100,233704915,4230,4230,4230,4230,0
20230712,120000,233704915,4230,4230,4230,4230,2
20230712,115900,233696455,4230,4230,4230,4230,92
20230712,115800,233307295,4230,4230,4230,4230,0
20230712,115700,233307295,4230,4230,4230,4230,0
20230712,115600,233307295,4230,4230,4230,4230,1
20230712,115500,233303065,4225,4225,4225,4225,1
20230712,115400,233298840,4230,4230,4230,4230,0
20230712,115300,233298840,4230,4230,4230,4230,0
20230712,115200,233298840,4230,4230,4230,4230,0
20230712,115100,233298840,4230,4230,4230,4230,0
20230712,115000,233298840,4230,4230,4230,4230,503
20230712,114900,231171150,4235,4235,4235,4235,6
20230712,114800,231145740,4235,4235,4235,4235,2
20230712,114700,231137270,4235,4235,4235,4235,0
20230712,114600,231137270,4235,4235,4235,4235,0
20230712,114500,231137270,4235,4235,4235,4235,0
20230712,114400,231137270,4235,4235,4235,4235,0
20230712,114300,231137270,4235,4235,4235,4235,40
20230712,114200,230967870,4235,4235,4235,4235,0
20230712,114100,230967870,4235,4235,4235,4235,1
20230712,114000,230963635,4230,4230,4230,4230,80
20230712,113900,230625235,4235,4235,4235,4235,301
20230712,113800,229350500,4235,4230,4235,4230,3223
20230712,113700,215714710,4230,4230,4230,4230,0
20230712,113600,215714710,4230,4230,4230,4230,1
20230712,113500,215710480,4220,4220,4220,4220,1
20230712,113400,215706260,4230,4230,4230,4230,40
20230712,113300,215537060,4230,4230,4230,4230,71
20230712,113200,215236730,4230,4230,4230,4230,0
20230712,113100,215236730,4230,4220,4230,4215,405
20230712,113000,213525830,4220,4220,4220,4220,6
20230712,112900,213500510,4220,4215,4220,4215,42
20230712,112800,213323475,4215,4220,4220,4215,82
20230712,112700,212977835,4210,4220,4225,4210,1089
20230712,112600,208390165,4225,4225,4225,4220,1644
20230712,112500,201446205,4230,4230,4230,4230,0
20230712,112400,201446205,4230,4230,4230,4230,9
20230712,112300,201408135,4230,4230,4230,4230,475
20230712,112200,199398885,4230,4230,4230,4230,57
20230712,112100,199157775,4230,4230,4230,4230,1
20230712,112000,199153545,4230,4230,4230,4230,1
20230712,111900,199149315,4230,4230,4230,4230,8
20230712,111800,199115475,4230,4230,4230,4230,1
20230712,111700,199111245,4235,4235,4235,4235,0
20230712,111600,199111245,4235,4235,4235,4235,40
20230712,111500,198941845,4235,4220,4235,4220,981
20230712,111400,194800810,4235,4235,4235,4235,0
20230712,111300,194800810,4235,4235,4235,4235,6
20230712,111200,194775400,4235,4220,4235,4220,2
20230712,111100,194766945,4235,4230,4235,4230,66
20230712,111000,194487560,4230,4235,4235,4220,1541
20230712,110900,187973940,4235,4235,4240,4230,153
20230712,110800,187325640,4235,4235,4235,4235,0
20230712,110700,187325640,4235,4230,4235,4230,237
20230712,110600,186323125,4230,4230,4235,4230,211
20230712,110500,185430045,4240,4240,4240,4240,0
20230712,110400,185430045,4240,4240,4240,4240,1
20230712,110300,185425805,4235,4235,4235,4235,424
20230712,110200,183630165,4235,4235,4235,4235,1
20230712,110100,183625930,4240,4240,4240,4240,0
20230712,110000,183625930,4240,4240,4240,4240,10
20230712,105900,183583530,4215,4215,4215,4215,118
20230712,105800,183086160,4215,4215,4230,4215,1870
20230712,105700,175198695,4215,4215,4215,4215,8
20230712,105600,175164975,4215,4215,4215,4215,8
20230712,105500,175131255,4215,4195,4215,4195,607
20230712,105400,172582790,4200,4200,4200,4200,21
20230712,105300,172494590,4200,4200,4200,4200,14
20230712,105200,172435790,4200,4200,4200,4200,9
20230712,105100,172397990,4200,4200,4200,4195,1026
20230712,105000,168093790,4200,4215,4215,4200,170
20230712,104900,167379415,4210,4210,4210,4210,9
20230712,104800,167341525,4215,4200,4215,4195,168
20230712,104700,166635925,4200,4200,4200,4200,18
20230712,104600,166560325,4200,4200,4200,4200,20
20230712,104500,166476325,4200,4200,4200,4200,371
20230712,104400,164918125,4200,4200,4200,4200,19
20230712,104300,164838325,4215,4215,4215,4215,9
20230712,104200,164800390,4215,4200,4215,4200,2129
20230712,104100,155852230,4200,4200,4200,4200,58
20230712,104000,155608630,4200,4200,4200,4200,11
20230712,103900,155562430,4200,4200,4200,4200,8
20230712,103800,155528830,4200,4200,4200,4200,8
20230712,103700,155495230,4200,4200,4200,4200,19
20230712,103600,155415430,4200,4200,4200,4200,14
20230712,103500,155356630,4200,4200,4200,4200,10
20230712,103400,155314630,4200,4200,4200,4200,9
20230712,103300,155276830,4200,4195,4200,4195,16
20230712,103200,155209670,4200,4200,4200,4200,8
20230712,103100,155176070,4200,4200,4200,4200,608
20230712,103000,152622470,4205,4205,4205,4200,197
20230712,102900,151794985,4205,4205,4205,4205,20
20230712,102800,151710885,4205,4205,4205,4205,9
20230712,102700,151673040,4205,4205,4205,4205,81
20230712,102600,151332435,4205,4205,4205,4205,171
20230712,102500,150613380,4205,4205,4205,4205,17
20230712,102400,150541895,4205,4205,4205,4205,9
20230712,102300,150504050,4205,4200,4205,4200,68
20230712,102200,150218410,4205,4205,4205,4205,9
20230712,102100,150180565,4205,4205,4205,4205,216
20230712,102000,149272285,4215,4215,4215,4215,8
20230712,101900,149238565,4215,4215,4215,4215,15
20230712,101800,149175340,4215,4215,4215,4215,10
20230712,101700,149133190,4215,4215,4215,4215,8
20230712,101600,149099470,4215,4215,4215,4215,50
20230712,101500,148888720,4215,4215,4215,4215,8
20230712,101400,148855000,4195,4200,4215,4195,501
20230712,101300,146751730,4200,4200,4200,4200,9
20230712,101200,146713930,4200,4200,4200,4200,8
20230712,101100,146680330,4200,4200,4200,4200,8
20230712,101000,146646730,4200,4200,4200,4200,137
20230712,100900,146071330,4195,4205,4205,4195,91
20230712,100800,145689485,4205,4205,4205,4205,8
20230712,100700,145655845,4205,4205,4205,4205,16
20230712,100600,145588565,4205,4205,4205,4205,8
20230712,100500,145554925,4195,4195,4195,4195,1
20230712,100400,145550730,4190,4190,4190,4190,736
20230712,100300,142466890,4190,4190,4195,4190,293
20230712,100200,141239180,4195,4195,4195,4195,14
20230712,100100,141180450,4195,4195,4195,4195,43
20230712,100000,141000065,4195,4195,4195,4195,44
20230712,095900,140815485,4195,4215,4215,4195,252
20230712,095800,139757095,4215,4205,4215,4205,57
20230712,095700,139517180,4195,4190,4195,4190,498
20230712,095600,137430355,4190,4190,4190,4190,8
20230712,095500,137396835,4190,4190,4190,4190,8
20230712,095400,137363315,4190,4195,4195,4190,1210
20230712,095300,132293390,4195,4195,4195,4195,523
20230712,095200,130099405,4195,4195,4195,4195,8
20230712,095100,130065845,4195,4195,4195,4195,365
20230712,095000,128534670,4195,4195,4195,4195,18
20230712,094900,128459160,4195,4200,4200,4190,1302
20230712,094800,122994145,4210,4210,4210,4210,11
20230712,094700,122947835,4210,4210,4210,4210,9
20230712,094600,122909945,4210,4210,4210,4210,60
20230712,094500,122657345,4210,4210,4210,4200,216
20230712,094400,121749985,4210,4210,4210,4210,8
20230712,094300,121716305,4210,4210,4210,4210,9
20230712,094200,121678415,4205,4210,4210,4205,32
20230712,094100,121543810,4210,4210,4210,4210,8
20230712,094000,121510130,4200,4200,4200,4200,673
20230712,093900,118683530,4200,4225,4225,4200,11910
20230712,093800,68481295,4225,4225,4225,4225,16
20230712,093700,68413695,4225,4225,4225,4225,324
20230712,093600,67044795,4225,4225,4225,4220,344
20230712,093500,65591405,4245,4245,4245,4245,8
20230712,093400,65557445,4220,4245,4245,4215,372
20230712,093300,63987410,4220,4220,4245,4220,235
20230712,093200,62995485,4250,4225,4250,4220,392
20230712,093100,61339660,4230,4245,4250,4230,854
20230712,093000,57718710,4235,4250,4250,4235,406
20230712,092900,55997955,4240,4235,4240,4235,405
20230712,092800,54281160,4235,4235,4235,4235,193
20230712,092700,53463805,4240,4225,4240,4225,90
20230712,092600,53083420,4230,4235,4235,4230,316
20230712,092500,51746305,4235,4225,4235,4225,592
20230712,092400,49243655,4225,4230,4230,4225,153
20230712,092300,48596520,4225,4220,4225,4220,1849
20230712,092200,40789040,4225,4225,4225,4220,142
20230712,092100,40189585,4225,4225,4225,4225,78
20230712,092000,39860035,4220,4225,4230,4220,404
20230712,091900,38153085,4230,4230,4230,4230,16
20230712,091800,38085405,4230,4230,4230,4230,17
20230712,091700,38013495,4230,4230,4230,4230,28
20230712,091600,37895055,4230,4230,4230,4230,8
20230712,091500,37861215,4230,4235,4245,4230,374
20230712,091400,36278350,4230,4220,4235,4220,685
20230712,091300,33385635,4200,4220,4220,4200,290
20230712,091200,32167475,4215,4200,4215,4200,369
20230712,091100,30617065,4190,4205,4210,4190,322
20230712,091000,29266190,4190,4170,4190,4165,1009
20230712,090900,25051345,4170,4190,4190,4170,480
20230712,090800,23048375,4190,4190,4190,4190,31
20230712,090700,22918485,4140,4190,4190,4140,88
20230712,090600,22553765,4160,4225,4225,4155,309
20230712,090500,21265135,4220,4225,4225,4130,515
20230712,090400,19130780,4135,4155,4160,4135,600
20230712,090300,16641010,4155,4120,4155,4120,491
20230712,090200,14610760,4115,4115,4125,4115,530
20230712,090100,12428265,4115,4115,4220,4105,1052
20230712,090000,8084235,4130,4080,4260,4075,1979