KissMeData/078940/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,194200,3797501025,3995,3995,3995,3995,12381
20230712,194100,3797501025,3995,3995,3995,3995,0
20230712,194000,3797501025,3995,3995,3995,3995,0
20230712,193900,3797501025,3995,3995,3995,3995,0
20230712,193800,3797501025,3995,3995,3995,3995,0
20230712,193700,3797501025,3995,3995,3995,3995,0
20230712,193600,3797501025,3995,3995,3995,3995,0
20230712,193500,3797501025,3995,3995,3995,3995,0
20230712,193400,3797501025,3995,3995,3995,3995,0
20230712,193300,3797501025,3995,3995,3995,3995,0
20230712,193200,3797501025,3995,3995,3995,3995,0
20230712,193100,3797501025,3995,3995,3995,3995,0
20230712,193000,3797501025,3995,3995,3995,3995,0
20230712,192900,3797501025,3995,3995,3995,3995,0
20230712,192800,3797501025,3995,3995,3995,3995,0
20230712,192700,3797501025,3995,3995,3995,3995,0
20230712,192600,3797501025,3995,3995,3995,3995,0
20230712,192500,3797501025,3995,3995,3995,3995,0
20230712,192400,3797501025,3995,3995,3995,3995,0
20230712,192300,3797501025,3995,3995,3995,3995,0
20230712,192200,3797501025,3995,3995,3995,3995,0
20230712,192100,3797501025,3995,3995,3995,3995,0
20230712,192000,3797501025,3995,3995,3995,3995,0
20230712,191900,3797501025,3995,3995,3995,3995,0
20230712,191800,3797501025,3995,3995,3995,3995,0
20230712,191700,3797501025,3995,3995,3995,3995,0
20230712,191600,3797501025,3995,3995,3995,3995,0
20230712,191500,3797501025,3995,3995,3995,3995,0
20230712,191400,3797501025,3995,3995,3995,3995,0
20230712,191300,3797501025,3995,3995,3995,3995,0
20230712,191200,3797501025,3995,3995,3995,3995,12381
20230712,191100,3797501025,3995,3995,3995,3995,0
20230712,191000,3797501025,3995,3995,3995,3995,0
20230712,190900,3797501025,3995,3995,3995,3995,0
20230712,190800,3797501025,3995,3995,3995,3995,0
20230712,190700,3797501025,3995,3995,3995,3995,0
20230712,190600,3797501025,3995,3995,3995,3995,0
20230712,190500,3797501025,3995,3995,3995,3995,0
20230712,190400,3797501025,3995,3995,3995,3995,0
20230712,190300,3797501025,3995,3995,3995,3995,0
20230712,190200,3797501025,3995,3995,3995,3995,0
20230712,190100,3797501025,3995,3995,3995,3995,0
20230712,190000,3797501025,3995,3995,3995,3995,0
20230712,185900,3797501025,3995,3995,3995,3995,0
20230712,185800,3797501025,3995,3995,3995,3995,0
20230712,185700,3797501025,3995,3995,3995,3995,0
20230712,185600,3797501025,3995,3995,3995,3995,0
20230712,185500,3797501025,3995,3995,3995,3995,0
20230712,185400,3797501025,3995,3995,3995,3995,0
20230712,185300,3797501025,3995,3995,3995,3995,0
20230712,185200,3797501025,3995,3995,3995,3995,0
20230712,185100,3797501025,3995,3995,3995,3995,0
20230712,185000,3797501025,3995,3995,3995,3995,0
20230712,184900,3797501025,3995,3995,3995,3995,0
20230712,184800,3797501025,3995,3995,3995,3995,0
20230712,184700,3797501025,3995,3995,3995,3995,0
20230712,184600,3797501025,3995,3995,3995,3995,0
20230712,184500,3797501025,3995,3995,3995,3995,0
20230712,184400,3797501025,3995,3995,3995,3995,0
20230712,184300,3797501025,3995,3995,3995,3995,0
20230712,184200,3797501025,3995,3995,3995,3995,12381
20230712,184100,3797501025,3995,3995,3995,3995,0
20230712,184000,3797501025,3995,3995,3995,3995,0
20230712,183900,3797501025,3995,3995,3995,3995,0
20230712,183800,3797501025,3995,3995,3995,3995,0
20230712,183700,3797501025,3995,3995,3995,3995,0
20230712,183600,3797501025,3995,3995,3995,3995,0
20230712,183500,3797501025,3995,3995,3995,3995,0
20230712,183400,3797501025,3995,3995,3995,3995,0
20230712,183300,3797501025,3995,3995,3995,3995,0
20230712,183200,3797501025,3995,3995,3995,3995,0
20230712,183100,3797501025,3995,3995,3995,3995,0
20230712,183000,3797501025,3995,3995,3995,3995,0
20230712,182900,3797501025,3995,3995,3995,3995,0
20230712,182800,3797501025,3995,3995,3995,3995,0
20230712,182700,3797501025,3995,3995,3995,3995,0
20230712,182600,3797501025,3995,3995,3995,3995,0
20230712,182500,3797501025,3995,3995,3995,3995,0
20230712,182400,3797501025,3995,3995,3995,3995,0
20230712,182300,3797501025,3995,3995,3995,3995,0
20230712,182200,3797501025,3995,3995,3995,3995,0
20230712,182100,3797501025,3995,3995,3995,3995,0
20230712,182000,3797501025,3995,3995,3995,3995,0
20230712,181900,3797501025,3995,3995,3995,3995,0
20230712,181800,3797501025,3995,3995,3995,3995,0
20230712,181700,3797501025,3995,3995,3995,3995,0
20230712,181600,3797501025,3995,3995,3995,3995,0
20230712,181500,3797501025,3995,3995,3995,3995,0
20230712,181400,3797501025,3995,3995,3995,3995,0
20230712,181300,3797501025,3995,3995,3995,3995,0
20230712,181200,3797501025,3995,3995,3995,3995,12381
20230712,181100,3797501025,3995,3995,3995,3995,0
20230712,181000,3797501025,3995,3995,3995,3995,0
20230712,180900,3797501025,3995,3995,3995,3995,0
20230712,180800,3797501025,3995,3995,3995,3995,0
20230712,180700,3797501025,3995,3995,3995,3995,0
20230712,180600,3797501025,3995,3995,3995,3995,0
20230712,180500,3797501025,3995,3995,3995,3995,0
20230712,180400,3797501025,3995,3995,3995,3995,0
20230712,180300,3797501025,3995,3995,3995,3995,0
20230712,180200,3797501025,3995,3995,3995,3995,0
20230712,180100,3797501025,3995,3995,3995,3995,0
20230712,180000,3797501025,3995,3995,3995,3995,0
20230712,175900,3797501025,3995,3995,3995,3995,0
20230712,175800,3797501025,3995,3995,3995,3995,0
20230712,175700,3797501025,3995,3995,3995,3995,0
20230712,175600,3797501025,3995,3995,3995,3995,0
20230712,175500,3797501025,3995,3995,3995,3995,0
20230712,175400,3797501025,3995,3995,3995,3995,0
20230712,175300,3797501025,3995,3995,3995,3995,0
20230712,175200,3797501025,3995,3995,3995,3995,0
20230712,175100,3797501025,3995,3995,3995,3995,0
20230712,175000,3797501025,3995,3995,3995,3995,0
20230712,174900,3797501025,3995,3995,3995,3995,0
20230712,174800,3797501025,3995,3995,3995,3995,0
20230712,174700,3797501025,3995,3995,3995,3995,0
20230712,174600,3797501025,3995,3995,3995,3995,0
20230712,174500,3797501025,3995,3995,3995,3995,0
20230712,174400,3797501025,3995,3995,3995,3995,0
20230712,174300,3797501025,3995,3995,3995,3995,0
20230712,174200,3797501025,3995,3995,3995,3995,12381
20230712,174100,3797501025,3995,3995,3995,3995,0
20230712,174000,3797501025,3995,3995,3995,3995,0
20230712,173900,3797501025,3995,3995,3995,3995,0
20230712,173800,3797501025,3995,3995,3995,3995,0
20230712,173700,3797501025,3995,3995,3995,3995,0
20230712,173600,3797501025,3995,3995,3995,3995,0
20230712,173500,3797501025,3995,3995,3995,3995,0
20230712,173400,3797501025,3995,3995,3995,3995,0
20230712,173300,3797501025,3995,3995,3995,3995,0
20230712,173200,3797501025,3995,3995,3995,3995,0
20230712,173100,3797501025,3995,3995,3995,3995,0
20230712,173000,3797501025,3995,3995,3995,3995,0
20230712,172900,3797501025,3995,3995,3995,3995,0
20230712,172800,3797501025,3995,3995,3995,3995,0
20230712,172700,3797501025,3995,3995,3995,3995,0
20230712,172600,3797501025,3995,3995,3995,3995,0
20230712,172500,3797501025,3995,3995,3995,3995,0
20230712,172400,3797501025,3995,3995,3995,3995,0
20230712,172300,3797501025,3995,3995,3995,3995,0
20230712,172200,3797501025,3995,3995,3995,3995,0
20230712,172100,3797501025,3995,3995,3995,3995,0
20230712,172000,3797501025,3995,3995,3995,3995,0
20230712,171900,3797501025,3995,3995,3995,3995,0
20230712,171800,3797501025,3995,3995,3995,3995,0
20230712,171700,3797501025,3995,3995,3995,3995,0
20230712,171600,3797501025,3995,3995,3995,3995,0
20230712,171500,3797501025,3995,3995,3995,3995,0
20230712,171400,3797501025,3995,3995,3995,3995,0
20230712,171300,3797501025,3995,3995,3995,3995,0
20230712,171200,3797501025,3995,3995,3995,3995,12381
20230712,171100,3797501025,3995,3995,3995,3995,0
20230712,171000,3797501025,3995,3995,3995,3995,0
20230712,170900,3797501025,3995,3995,3995,3995,0
20230712,170800,3797501025,3995,3995,3995,3995,0
20230712,170700,3797501025,3995,3995,3995,3995,0
20230712,170600,3797501025,3995,3995,3995,3995,0
20230712,170500,3797501025,3995,3995,3995,3995,0
20230712,170400,3797501025,3995,3995,3995,3995,0
20230712,170300,3797501025,3995,3995,3995,3995,0
20230712,170200,3797501025,3995,3995,3995,3995,0
20230712,170100,3797501025,3995,3995,3995,3995,0
20230712,170000,3797501025,3995,3995,3995,3995,0
20230712,165900,3797501025,3995,3995,3995,3995,0
20230712,165800,3797501025,3995,3995,3995,3995,0
20230712,165700,3797501025,3995,3995,3995,3995,0
20230712,165600,3797501025,3995,3995,3995,3995,0
20230712,165500,3797501025,3995,3995,3995,3995,0
20230712,165400,3797501025,3995,3995,3995,3995,0
20230712,165300,3797501025,3995,3995,3995,3995,0
20230712,165200,3797501025,3995,3995,3995,3995,0
20230712,165100,3797501025,3995,3995,3995,3995,0
20230712,165000,3797501025,3995,3995,3995,3995,0
20230712,164900,3797501025,3995,3995,3995,3995,0
20230712,164800,3797501025,3995,3995,3995,3995,0
20230712,164700,3797501025,3995,3995,3995,3995,0
20230712,164600,3797501025,3995,3995,3995,3995,0
20230712,164500,3797501025,3995,3995,3995,3995,0
20230712,164400,3797501025,3995,3995,3995,3995,0
20230712,164300,3797501025,3995,3995,3995,3995,0
20230712,164200,3797501025,3995,3995,3995,3995,12381
20230712,164100,3797501025,3995,3995,3995,3995,0
20230712,164000,3797501025,3995,3995,3995,3995,0
20230712,163900,3797501025,3995,3995,3995,3995,0
20230712,163800,3797501025,3995,3995,3995,3995,0
20230712,163700,3797501025,3995,3995,3995,3995,0
20230712,163600,3797501025,3995,3995,3995,3995,0
20230712,163500,3797501025,3995,3995,3995,3995,0
20230712,163400,3797501025,3995,3995,3995,3995,0
20230712,163300,3797501025,3995,3995,3995,3995,0
20230712,163200,3797501025,3995,3995,3995,3995,0
20230712,163100,3797501025,3995,3995,3995,3995,0
20230712,163000,3797501025,3995,3995,3995,3995,0
20230712,162900,3797501025,3995,3995,3995,3995,0
20230712,162800,3797501025,3995,3995,3995,3995,0
20230712,162700,3797501025,3995,3995,3995,3995,0
20230712,162600,3797501025,3995,3995,3995,3995,0
20230712,162500,3797501025,3995,3995,3995,3995,0
20230712,162400,3797501025,3995,3995,3995,3995,0
20230712,162300,3797501025,3995,3995,3995,3995,0
20230712,162200,3797501025,3995,3995,3995,3995,0
20230712,162100,3797501025,3995,3995,3995,3995,0
20230712,162000,3797501025,3995,3995,3995,3995,0
20230712,161900,3797501025,3995,3995,3995,3995,0
20230712,161800,3797501025,3995,3995,3995,3995,0
20230712,161700,3797501025,3995,3995,3995,3995,0
20230712,161600,3797501025,3995,3995,3995,3995,0
20230712,161500,3797501025,3995,3995,3995,3995,0
20230712,161400,3797501025,3995,3995,3995,3995,0
20230712,161300,3797501025,3995,3995,3995,3995,0
20230712,161200,3797501025,3995,3995,3995,3995,12381
20230712,161100,3797501025,3995,3995,3995,3995,0
20230712,161000,3797501025,3995,3995,3995,3995,0
20230712,160900,3797501025,3995,3995,3995,3995,0
20230712,160800,3797501025,3995,3995,3995,3995,0
20230712,160700,3797501025,3995,3995,3995,3995,0
20230712,160600,3797501025,3995,3995,3995,3995,0
20230712,160500,3797501025,3995,3995,3995,3995,0
20230712,160400,3797501025,3995,3995,3995,3995,0
20230712,160300,3797501025,3995,3995,3995,3995,0
20230712,160200,3797501025,3995,3995,3995,3995,0
20230712,160100,3797501025,3995,3995,3995,3995,0
20230712,160000,3797501025,3995,3995,3995,3995,0
20230712,155900,3797501025,3995,3995,3995,3995,0
20230712,155800,3797501025,3995,3995,3995,3995,0
20230712,155700,3797501025,3995,3995,3995,3995,0
20230712,155600,3797501025,3995,3995,3995,3995,0
20230712,155500,3797501025,3995,3995,3995,3995,0
20230712,155400,3797501025,3995,3995,3995,3995,0
20230712,155300,3797501025,3995,3995,3995,3995,0
20230712,155200,3797501025,3995,3995,3995,3995,0
20230712,155100,3797501025,3995,3995,3995,3995,0
20230712,155000,3797501025,3995,3995,3995,3995,0
20230712,154900,3797501025,3995,3995,3995,3995,0
20230712,154800,3797501025,3995,3995,3995,3995,0
20230712,154700,3797501025,3995,3995,3995,3995,0
20230712,154600,3797501025,3995,3995,3995,3995,0
20230712,154500,3797501025,3995,3995,3995,3995,0
20230712,154400,3797501025,3995,3995,3995,3995,0
20230712,154300,3797501025,3995,3995,3995,3995,0
20230712,154200,3797501025,3995,3995,3995,3995,12381
20230712,154100,3797501025,3995,3995,3995,3995,0
20230712,154000,3797501025,3995,3995,3995,3995,0
20230712,153900,3797501025,3995,3995,3995,3995,0
20230712,153800,3797501025,3995,3995,3995,3995,0
20230712,153700,3797501025,3995,3995,3995,3995,0
20230712,153600,3797501025,3995,3995,3995,3995,0
20230712,153500,3797501025,3995,3995,3995,3995,0
20230712,153400,3797501025,3995,3995,3995,3995,0
20230712,153300,3797501025,3995,3995,3995,3995,0
20230712,153200,3797501025,3995,3995,3995,3995,0
20230712,153100,3797501025,3995,3995,3995,3995,0
20230712,153000,3797501025,3995,3995,3995,3995,12381
20230712,152900,3748038930,4000,4000,4000,4000,0
20230712,152800,3748038930,4000,4000,4000,4000,0
20230712,152700,3748038930,4000,4000,4000,4000,0
20230712,152600,3748038930,4000,4000,4000,4000,0
20230712,152500,3748038930,4000,4000,4000,4000,0
20230712,152400,3748038930,4000,4000,4000,4000,0
20230712,152300,3748038930,4000,4000,4000,4000,0
20230712,152200,3748038930,4000,4000,4000,4000,0
20230712,152100,3748038930,4000,4000,4000,4000,0
20230712,152000,3748038930,4000,4000,4000,4000,0
20230712,151900,3748038930,4000,3985,4000,3985,6390
20230712,151800,3722526505,3990,3990,3990,3970,4636
20230712,151700,3704043335,3990,3985,3990,3985,5303
20230712,151600,3682901190,3980,3970,3980,3970,435
20230712,151500,3681173525,3970,3970,3970,3970,73
20230712,151400,3680883715,3970,3955,3970,3955,1236
20230712,151300,3675980360,3950,3955,3965,3950,1350
20230712,151200,3670643820,3955,3955,3960,3955,3096
20230712,151100,3658389140,3955,3955,3960,3955,130
20230712,151000,3657874890,3950,3950,3950,3950,1367
20230712,150900,3652475240,3970,3970,3975,3970,209
20230712,150800,3651645010,3970,3975,3975,3970,101
20230712,150700,3651243880,3980,3975,3980,3975,524
20230712,150600,3649159680,3975,3975,3980,3975,2172
20230712,150500,3640519500,3975,3975,3975,3975,2295
20230712,150400,3631396875,3975,3980,3980,3975,157
20230712,150300,3630772755,3980,3975,3980,3975,152
20230712,150200,3630168520,3980,3975,3980,3975,243
20230712,150100,3629202590,3975,3985,3985,3975,455
20230712,150000,3627390965,3985,3980,3985,3980,469
20230712,145900,3625524325,3975,3980,3980,3975,173
20230712,145800,3624835955,3980,3975,3980,3975,412
20230712,145700,3623198250,3975,3975,3975,3975,1058
20230712,145600,3618992700,3975,3975,3980,3975,1986
20230712,145500,3611096850,3975,3980,3980,3975,554
20230712,145400,3608894135,3985,3975,3985,3975,754
20230712,145300,3605891135,3985,3985,3985,3985,188
20230712,145200,3605141955,3985,3945,3985,3945,5516
20230712,145100,3583291100,3950,3945,3950,3945,516
20230712,145000,3581253415,3945,3945,3945,3945,176
20230712,144900,3580559095,3945,3945,3950,3945,1648
20230712,144800,3574053965,3945,3945,3945,3945,721
20230712,144700,3571209620,3945,3950,3955,3945,1640
20230712,144600,3564731625,3955,3955,3955,3955,857
20230712,144500,3561342190,3955,3970,3970,3955,305
20230712,144400,3560132960,3965,3970,3970,3965,11
20230712,144300,3560089340,3970,3970,3970,3970,5
20230712,144200,3560069490,3975,3975,3975,3975,308
20230712,144100,3558845190,3975,3955,3975,3955,105
20230712,144000,3558429895,3955,3980,3980,3955,6740
20230712,143900,3531741695,3980,3970,3980,3970,554
20230712,143800,3529536875,3980,3980,3980,3965,437
20230712,143700,3527798585,3975,3980,3980,3975,1557
20230712,143600,3521602825,3980,3985,3985,3980,2927
20230712,143500,3509952905,3990,3960,3990,3960,3316
20230712,143400,3496751580,3960,3960,3960,3960,50
20230712,143300,3496553580,3980,3990,3990,3960,760
20230712,143200,3493539310,3950,3990,3990,3940,1697
20230712,143100,3486798815,3990,3985,4000,3980,6114
20230712,143000,3462399475,3965,3995,4000,3965,3638
20230712,142900,3447863585,4000,3950,4000,3950,28552
20230712,142800,3334117595,3955,3945,3955,3945,196
20230712,142700,3333343105,3945,3960,3960,3945,366
20230712,142600,3331899125,3960,3950,3960,3950,142
20230712,142500,3331338115,3950,3945,3950,3945,1562
20230712,142400,3325170760,3940,3930,3940,3930,1928
20230712,142300,3317579855,3930,3920,3930,3920,5422
20230712,142200,3296297755,3920,3920,3920,3920,160
20230712,142100,3295670555,3920,3920,3920,3920,303
20230712,142000,3294482795,3925,3925,3930,3925,915
20230712,141900,3290891295,3925,3925,3925,3925,134
20230712,141800,3290365345,3925,3925,3925,3925,1630
20230712,141700,3283967595,3925,3930,3930,3925,74
20230712,141600,3283677110,3935,3935,3935,3935,200
20230712,141500,3282890110,3935,3925,3935,3925,462
20230712,141400,3281073140,3935,3935,3935,3935,510
20230712,141300,3279066290,3925,3935,3940,3925,1188
20230712,141200,3274391250,3935,3930,3935,3930,399
20230712,141100,3272821680,3930,3935,3935,3930,2677
20230712,141000,3262287715,3935,3935,3935,3935,501
20230712,140900,3260316280,3920,3935,3935,3920,5697
20230712,140800,3237943420,3940,3940,3940,3940,1642
20230712,140700,3231473940,3940,3955,3955,3940,3281
20230712,140600,3218525390,3960,3955,3960,3950,1827
20230712,140500,3211295175,3955,3955,3955,3955,129
20230712,140400,3210784980,3960,3950,3965,3950,989
20230712,140300,3206871405,3950,3945,3950,3935,2178
20230712,140200,3198280395,3945,3945,3945,3935,3229
20230712,140100,3185563690,3945,3960,3965,3945,3149
20230712,140000,3173098325,3960,3965,3970,3960,1375
20230712,135900,3167651915,3970,3985,3985,3970,1692
20230712,135800,3160926875,3990,3980,3990,3970,5320
20230712,135700,3139754500,3970,3970,3990,3945,3783
20230712,135600,3124714555,3970,3945,3980,3945,7841
20230712,135500,3093645830,3945,3940,3945,3935,624
20230712,135400,3091188750,3945,3940,3945,3940,1129
20230712,135300,3086735980,3940,3940,3940,3935,2305
20230712,135200,3077658290,3945,3935,3945,3935,6760
20230712,135100,3050998520,3935,3925,3935,3925,921
20230712,135000,3047383475,3920,3940,3940,3920,4996
20230712,134900,3027783690,3940,3885,3945,3885,19160
20230712,134800,2952679640,3885,3880,3885,3880,2831
20230712,134700,2941690245,3880,3880,3880,3875,498
20230712,134600,2939758010,3880,3880,3880,3880,7
20230712,134500,2939730850,3880,3880,3880,3875,506
20230712,134400,2937770070,3880,3875,3880,3875,23
20230712,134300,2937680885,3880,3880,3880,3880,9
20230712,134200,2937645965,3880,3880,3880,3875,1628
20230712,134100,2931337400,3880,3880,3880,3875,114
20230712,134000,2930895170,3875,3875,3880,3875,69
20230712,133900,2930627780,3880,3875,3880,3875,338
20230712,133800,2929317655,3880,3870,3880,3870,927
20230712,133700,2925725395,3870,3875,3880,3870,995
20230712,133600,2921874355,3875,3875,3880,3875,512
20230712,133500,2919890340,3855,3875,3875,3855,9
20230712,133400,2919855625,3850,3850,3850,3850,0
20230712,133300,2919855625,3850,3860,3875,3850,579
20230712,133200,2917619115,3860,3880,3880,3860,4015
20230712,133100,2902041215,3880,3880,3885,3845,5880
20230712,133000,2879274990,3885,3880,3885,3875,1483
20230712,132900,2873524285,3880,3880,3885,3880,375
20230712,132800,2872068730,3880,3880,3885,3870,1773
20230712,132700,2865194330,3880,3860,3890,3860,2940
20230712,132600,2853797755,3865,3840,3865,3840,1900
20230712,132500,2846470895,3835,3835,3835,3835,1361
20230712,132400,2841251460,3830,3825,3830,3825,10
20230712,132300,2841213170,3825,3825,3825,3825,20
20230712,132200,2841136670,3825,3825,3825,3825,51
20230712,132100,2840941595,3825,3825,3825,3825,511
20230712,132000,2838987020,3825,3825,3825,3825,1024
20230712,131900,2835070220,3825,3825,3825,3825,0
20230712,131800,2835070220,3825,3830,3835,3825,301
20230712,131700,2833916665,3825,3825,3825,3825,668
20230712,131600,2831361565,3825,3825,3825,3825,300
20230712,131500,2830214065,3825,3825,3825,3825,1107
20230712,131400,2825979790,3825,3825,3825,3825,500
20230712,131300,2824067290,3820,3825,3825,3820,1744
20230712,131200,2817404365,3825,3825,3825,3825,1480
20230712,131100,2811743365,3825,3825,3825,3825,790
20230712,131000,2808721615,3820,3820,3820,3820,4
20230712,130900,2808706335,3820,3820,3820,3820,7
20230712,130800,2808679595,3820,3820,3820,3820,149
20230712,130700,2808110415,3820,3820,3820,3820,60
20230712,130600,2807881215,3820,3810,3820,3810,617
20230712,130500,2805529825,3810,3810,3810,3810,9
20230712,130400,2805495535,3810,3810,3810,3810,12
20230712,130300,2805449815,3820,3810,3820,3810,500
20230712,130200,2803543315,3810,3810,3810,3810,1
20230712,130100,2803539505,3810,3810,3810,3810,102
20230712,130000,2803150885,3825,3815,3825,3815,1694
20230712,125900,2796676740,3815,3815,3815,3815,0
20230712,125800,2796676740,3815,3820,3820,3815,1785
20230712,125700,2789866960,3815,3810,3815,3805,2233
20230712,125600,2781358670,3815,3815,3815,3815,517
20230712,125500,2779386315,3820,3815,3820,3815,611
20230712,125400,2777054590,3825,3825,3825,3825,0
20230712,125300,2777054590,3825,3825,3825,3825,0
20230712,125200,2777054590,3825,3825,3825,3825,5
20230712,125100,2777035465,3820,3830,3830,3820,4472
20230712,125000,2759937955,3830,3840,3840,3830,733
20230712,124900,2757127615,3845,3845,3845,3845,2048
20230712,124800,2749253055,3850,3850,3850,3850,0
20230712,124700,2749253055,3850,3850,3850,3850,386
20230712,124600,2747766955,3845,3845,3860,3845,455
20230712,124500,2746011225,3840,3840,3840,3840,0
20230712,124400,2746011225,3840,3840,3840,3840,90
20230712,124300,2745665625,3860,3860,3860,3860,10
20230712,124200,2745627025,3860,3840,3860,3835,1145
20230712,124100,2741217090,3835,3835,3835,3835,32
20230712,124000,2741094370,3845,3835,3845,3835,515
20230712,123900,2739116225,3835,3830,3835,3830,1866
20230712,123800,2731961945,3830,3830,3830,3830,38
20230712,123700,2731816405,3835,3835,3835,3835,0
20230712,123600,2731816405,3835,3835,3840,3830,2637
20230712,123500,2721702660,3835,3835,3835,3835,1
20230712,123400,2721698825,3835,3835,3835,3835,224
20230712,123300,2720839785,3835,3845,3855,3835,1526
20230712,123200,2714977725,3835,3835,3835,3835,1064
20230712,123100,2710897285,3820,3820,3820,3820,1500
20230712,123000,2705167285,3810,3835,3835,3805,1691
20230712,122900,2698721175,3835,3825,3835,3825,968
20230712,122800,2695008915,3825,3820,3825,3820,1209
20230712,122700,2690385030,3820,3820,3860,3820,2248
20230712,122600,2681768945,3815,3810,3815,3810,20549
20230712,122500,2603476705,3810,3820,3820,3810,4856
20230712,122400,2584958830,3820,3825,3830,3815,3836
20230712,122300,2570295825,3825,3855,3855,3825,13703
20230712,122200,2517689585,3860,3860,3860,3855,64
20230712,122100,2517442635,3855,3860,3860,3855,1872
20230712,122000,2510224900,3860,3860,3860,3855,293
20230712,121900,2509095240,3860,3865,3865,3860,1282
20230712,121800,2504146620,3870,3875,3875,3870,2720
20230712,121700,2493619935,3870,3875,3875,3870,751
20230712,121600,2490713485,3865,3875,3875,3865,420
20230712,121500,2489090085,3880,3875,3880,3875,455
20230712,121400,2487325535,3865,3880,3880,3865,316
20230712,121300,2486102780,3880,3880,3880,3880,263
20230712,121200,2485082340,3880,3880,3880,3880,0
20230712,121100,2485082340,3880,3890,3895,3875,2778
20230712,121000,2474308890,3880,3875,3880,3875,6922
20230712,120900,2447482500,3880,3875,3880,3870,2689
20230712,120800,2437070530,3880,3870,3880,3870,652
20230712,120700,2434546400,3875,3875,3875,3875,121
20230712,120600,2434077525,3880,3875,3880,3875,100
20230712,120500,2433689580,3880,3870,3880,3870,931
20230712,120400,2430084085,3870,3870,3870,3870,954
20230712,120300,2426392105,3870,3870,3870,3870,223
20230712,120200,2425529095,3865,3865,3865,3860,280
20230712,120100,2424448205,3865,3865,3865,3865,0
20230712,120000,2424448205,3865,3865,3865,3865,2087
20230712,115900,2416381950,3865,3875,3875,3865,88
20230712,115800,2416041000,3875,3875,3875,3875,60
20230712,115700,2415808500,3880,3880,3880,3880,0
20230712,115600,2415808500,3880,3880,3880,3880,0
20230712,115500,2415808500,3880,3880,3880,3880,0
20230712,115400,2415808500,3880,3880,3880,3880,888
20230712,115300,2412363060,3860,3860,3860,3860,500
20230712,115200,2410433060,3870,3875,3885,3870,1723
20230712,115100,2403754870,3875,3875,3875,3870,316
20230712,115000,2402530870,3875,3870,3875,3870,1357
20230712,114900,2397279015,3870,3865,3870,3855,165
20230712,114800,2396642225,3870,3860,3870,3860,1073
20230712,114700,2392496140,3860,3855,3860,3855,558
20230712,114600,2390345040,3855,3860,3865,3855,3130
20230712,114500,2378278040,3865,3860,3865,3860,135
20230712,114400,2377756720,3865,3860,3865,3860,2288
20230712,114300,2368920675,3860,3860,3860,3855,197
20230712,114200,2368160950,3860,3855,3860,3855,224
20230712,114100,2367297420,3855,3860,3860,3855,671
20230712,114000,2364709365,3860,3860,3860,3855,1344
20230712,113900,2359525750,3860,3855,3860,3855,195
20230712,113800,2358774020,3860,3855,3860,3855,1422
20230712,113700,2353286565,3850,3850,3850,3850,214
20230712,113600,2352462665,3855,3845,3855,3845,187
20230712,113500,2351742850,3845,3845,3845,3845,1245
20230712,113400,2346955825,3845,3860,3860,3845,1676
20230712,113300,2340495235,3860,3870,3870,3860,1253
20230712,113200,2335647175,3870,3875,3875,3870,1125
20230712,113100,2331288605,3890,3870,3890,3870,606
20230712,113000,2328938935,3875,3875,3875,3875,0
20230712,112900,2328938935,3875,3875,3875,3875,334
20230712,112800,2327644685,3850,3865,3875,3850,383
20230712,112700,2326166645,3860,3855,3860,3855,236
20230712,112600,2325255785,3855,3850,3855,3850,5521
20230712,112500,2303972435,3850,3850,3850,3850,0
20230712,112400,2303972435,3850,3850,3855,3850,573
20230712,112300,2301766375,3850,3845,3850,3845,579
20230712,112200,2299538110,3845,3850,3850,3845,392
20230712,112100,2298030145,3850,3850,3855,3850,4337
20230712,112000,2281312695,3850,3845,3865,3845,4563
20230712,111900,2263743085,3845,3870,3870,3845,795
20230712,111800,2260683535,3870,3880,3880,3855,7855
20230712,111700,2230342760,3875,3875,3900,3875,850
20230712,111600,2227046185,3880,3885,3895,3875,734
20230712,111500,2224196905,3900,3900,3900,3885,303
20230712,111400,2223017080,3890,3885,3890,3885,1074
20230712,111300,2218843305,3885,3880,3885,3880,501
20230712,111200,2216896925,3885,3875,3890,3875,1002
20230712,111100,2213002320,3880,3880,3880,3880,150
20230712,111000,2212420320,3880,3865,3880,3865,486
20230712,110900,2210538375,3870,3870,3870,3865,79
20230712,110800,2210232795,3870,3860,3870,3860,396
20230712,110700,2208703635,3860,3860,3860,3860,0
20230712,110600,2208703635,3860,3850,3860,3850,310
20230712,110500,2207509885,3850,3845,3850,3845,216
20230712,110400,2206678965,3845,3850,3850,3845,44
20230712,110300,2206509775,3845,3845,3845,3845,250
20230712,110200,2205548525,3860,3850,3860,3840,927
20230712,110100,2201986935,3865,3865,3865,3865,993
20230712,110000,2198148990,3865,3865,3865,3865,18
20230712,105900,2198079420,3865,3845,3865,3845,664
20230712,105800,2195525980,3845,3865,3865,3845,3303
20230712,105700,2182818830,3885,3885,3890,3885,32
20230712,105600,2182694425,3885,3890,3890,3885,20
20230712,105500,2182616630,3890,3895,3895,3890,521
20230712,105400,2180587535,3900,3895,3900,3895,402
20230712,105300,2179019910,3900,3895,3900,3895,37
20230712,105200,2178875710,3895,3885,3900,3885,541
20230712,105100,2176766765,3885,3890,3890,3885,25
20230712,105000,2176669630,3890,3865,3890,3865,717
20230712,104900,2173897825,3865,3865,3865,3865,42
20230712,104800,2173735495,3865,3865,3865,3865,100
20230712,104700,2173348995,3870,3850,3870,3845,17547
20230712,104600,2105776845,3845,3845,3845,3845,0
20230712,104500,2105776845,3845,3850,3850,3840,531
20230712,104400,2103734005,3850,3840,3850,3840,738
20230712,104300,2100898470,3845,3850,3850,3845,1021
20230712,104200,2096972720,3850,3845,3850,3845,714
20230712,104100,2094226415,3845,3845,3845,3845,5
20230712,104000,2094207190,3870,3845,3870,3845,30
20230712,103900,2094091815,3845,3845,3845,3845,1
20230712,103800,2094087970,3845,3845,3845,3845,127
20230712,103700,2093599655,3845,3845,3845,3845,66
20230712,103600,2093345885,3835,3840,3840,3835,530
20230712,103500,2091313170,3840,3840,3840,3835,1987
20230712,103400,2083683150,3835,3840,3840,3835,717
20230712,103300,2080932160,3840,3850,3850,3840,4129
20230712,103200,2065040290,3850,3855,3855,3850,5
20230712,103100,2065021035,3855,3875,3875,3855,2733
20230712,103000,2054454940,3880,3880,3880,3875,351
20230712,102900,2053094230,3870,3870,3875,3870,2192
20230712,102800,2044609690,3870,3870,3870,3870,576
20230712,102700,2042380570,3895,3895,3895,3895,1
20230712,102600,2042376675,3870,3900,3900,3870,10477
20230712,102500,2001540390,3910,3910,3910,3910,779
20230712,102400,1998494500,3910,3895,3910,3875,4180
20230712,102300,1982218260,3885,3880,3885,3880,158
20230712,102200,1981604545,3880,3895,3895,3880,357
20230712,102100,1980217465,3880,3895,3900,3875,715
20230712,102000,1977438530,3895,3880,3895,3875,900
20230712,101900,1973945845,3870,3855,3870,3855,655
20230712,101800,1971417565,3860,3860,3860,3860,0
20230712,101700,1971417565,3860,3830,3860,3830,5797
20230712,101600,1949140910,3830,3835,3835,3830,1551
20230712,101500,1943194065,3835,3835,3835,3835,17
20230712,101400,1943128870,3840,3820,3855,3820,3039
20230712,101300,1931461745,3820,3810,3820,3810,634
20230712,101200,1929041725,3810,3795,3810,3795,715
20230712,101100,1926319715,3795,3805,3810,3795,1672
20230712,101000,1919970400,3810,3800,3810,3800,896
20230712,100900,1916561410,3785,3790,3820,3785,391
20230712,100800,1915079140,3820,3790,3820,3785,3738
20230712,100700,1900914445,3790,3810,3815,3785,9403
20230712,100600,1865246605,3795,3800,3820,3795,3005
20230712,100500,1853785525,3820,3795,3820,3795,1507
20230712,100400,1848048085,3790,3760,3790,3760,1588
20230712,100300,1842057885,3750,3790,3815,3750,8149
20230712,100200,1811272300,3795,3825,3825,3795,20889
20230712,100100,1731743475,3825,3835,3835,3825,1942
20230712,100000,1724309760,3840,3840,3840,3840,2330
20230712,095900,1715362560,3840,3855,3855,3840,1255
20230712,095800,1710530555,3855,3855,3855,3855,616
20230712,095700,1708155875,3855,3855,3855,3855,96
20230712,095600,1707785795,3860,3845,3900,3845,312
20230712,095500,1706578755,3845,3855,3855,3840,122
20230712,095400,1706109880,3855,3845,3855,3845,190
20230712,095300,1705379130,3850,3860,3860,3850,1938
20230712,095200,1697900050,3885,3860,3885,3860,316
20230712,095100,1696680265,3850,3815,3860,3815,1623
20230712,095000,1690420825,3815,3845,3860,3810,9489
20230712,094900,1654151565,3845,3845,3845,3835,2207
20230712,094800,1645678580,3845,3855,3855,3845,3538
20230712,094700,1632048870,3855,3850,3855,3850,3248
20230712,094600,1619535610,3850,3850,3850,3850,101
20230712,094500,1619146760,3845,3890,3890,3830,8865
20230712,094400,1585005855,3890,3890,3890,3880,233
20230712,094300,1584099675,3890,3880,3890,3880,2023
20230712,094200,1576250425,3880,3885,3895,3880,1553
20230712,094100,1570224480,3880,3860,3880,3855,3537
20230712,094000,1556543865,3860,3850,3860,3835,4758
20230712,093900,1538259945,3850,3855,3860,3835,4560
20230712,093800,1520731380,3860,3850,3860,3845,3343
20230712,093700,1507860780,3850,3840,3865,3835,7044
20230712,093600,1480807855,3840,3860,3860,3840,7639
20230712,093500,1451378210,3865,3880,3880,3860,6615
20230712,093400,1425806290,3875,3880,3880,3875,4615
20230712,093300,1407913710,3880,3890,3895,3875,5807
20230712,093200,1385347050,3890,3905,3905,3890,5556
20230712,093100,1363708755,3905,3910,3915,3895,11248
20230712,093000,1319776080,3915,3910,3915,3910,732
20230712,092900,1316913935,3890,3885,3910,3885,1634
20230712,092800,1310547805,3885,3885,3885,3880,1964
20230712,092700,1302918410,3885,3890,3890,3885,3393
20230712,092600,1289721135,3900,3885,3900,3885,3330
20230712,092500,1276762250,3880,3850,3880,3850,7823
20230712,092400,1246567980,3860,3865,3870,3805,11274
20230712,092300,1203205425,3860,3920,3920,3850,24418
20230712,092200,1108440120,3920,3935,3935,3920,4291
20230712,092100,1091603570,3925,3930,3945,3920,2745
20230712,092000,1080818970,3925,3925,3925,3920,3428
20230712,091900,1067378965,3925,3950,3950,3925,9583
20230712,091800,1029683355,3950,3955,3960,3940,5779
20230712,091700,1006846345,3955,3940,3965,3940,1260
20230712,091600,1001865125,3940,3905,3940,3905,19640
20230712,091500,924894590,3905,3915,3930,3895,25225
20230712,091400,826409530,3910,3990,3990,3905,17464
20230712,091300,757872340,3990,4040,4040,3990,24049
20230712,091200,661386165,4040,4030,4040,4020,8091
20230712,091100,628755195,4020,4060,4060,4020,13142
20230712,091000,575669355,4060,4050,4070,4045,2606
20230712,090900,565117595,4050,4035,4080,4035,2803
20230712,090800,553726545,4080,4020,4080,4010,7146
20230712,090700,524966715,4020,4025,4040,4015,5153
20230712,090600,504235020,4025,4060,4080,4025,12445
20230712,090500,453719795,4070,4115,4120,4055,25223
20230712,090400,350542525,4080,4030,4120,4030,26548
20230712,090300,242006385,4025,3990,4045,3990,13611
20230712,090200,187337750,4005,3970,4010,3970,10198
20230712,090100,146609590,3985,3850,4010,3840,21509
20230712,090000,61850535,3840,3940,3940,3840,15778