KissMeData/088800/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,194800,438932865,3040,3040,3040,3040,902
20230712,194700,438932865,3040,3040,3040,3040,0
20230712,194600,438932865,3040,3040,3040,3040,0
20230712,194500,438932865,3040,3040,3040,3040,0
20230712,194400,438932865,3040,3040,3040,3040,0
20230712,194300,438932865,3040,3040,3040,3040,0
20230712,194200,438932865,3040,3040,3040,3040,0
20230712,194100,438932865,3040,3040,3040,3040,0
20230712,194000,438932865,3040,3040,3040,3040,0
20230712,193900,438932865,3040,3040,3040,3040,0
20230712,193800,438932865,3040,3040,3040,3040,0
20230712,193700,438932865,3040,3040,3040,3040,0
20230712,193600,438932865,3040,3040,3040,3040,0
20230712,193500,438932865,3040,3040,3040,3040,0
20230712,193400,438932865,3040,3040,3040,3040,0
20230712,193300,438932865,3040,3040,3040,3040,0
20230712,193200,438932865,3040,3040,3040,3040,0
20230712,193100,438932865,3040,3040,3040,3040,0
20230712,193000,438932865,3040,3040,3040,3040,0
20230712,192900,438932865,3040,3040,3040,3040,0
20230712,192800,438932865,3040,3040,3040,3040,0
20230712,192700,438932865,3040,3040,3040,3040,0
20230712,192600,438932865,3040,3040,3040,3040,0
20230712,192500,438932865,3040,3040,3040,3040,0
20230712,192400,438932865,3040,3040,3040,3040,0
20230712,192300,438932865,3040,3040,3040,3040,0
20230712,192200,438932865,3040,3040,3040,3040,0
20230712,192100,438932865,3040,3040,3040,3040,0
20230712,192000,438932865,3040,3040,3040,3040,0
20230712,191900,438932865,3040,3040,3040,3040,0
20230712,191800,438932865,3040,3040,3040,3040,902
20230712,191700,438932865,3040,3040,3040,3040,0
20230712,191600,438932865,3040,3040,3040,3040,0
20230712,191500,438932865,3040,3040,3040,3040,0
20230712,191400,438932865,3040,3040,3040,3040,0
20230712,191300,438932865,3040,3040,3040,3040,0
20230712,191200,438932865,3040,3040,3040,3040,0
20230712,191100,438932865,3040,3040,3040,3040,0
20230712,191000,438932865,3040,3040,3040,3040,0
20230712,190900,438932865,3040,3040,3040,3040,0
20230712,190800,438932865,3040,3040,3040,3040,0
20230712,190700,438932865,3040,3040,3040,3040,0
20230712,190600,438932865,3040,3040,3040,3040,0
20230712,190500,438932865,3040,3040,3040,3040,0
20230712,190400,438932865,3040,3040,3040,3040,0
20230712,190300,438932865,3040,3040,3040,3040,0
20230712,190200,438932865,3040,3040,3040,3040,0
20230712,190100,438932865,3040,3040,3040,3040,0
20230712,190000,438932865,3040,3040,3040,3040,0
20230712,185900,438932865,3040,3040,3040,3040,0
20230712,185800,438932865,3040,3040,3040,3040,0
20230712,185700,438932865,3040,3040,3040,3040,0
20230712,185600,438932865,3040,3040,3040,3040,0
20230712,185500,438932865,3040,3040,3040,3040,0
20230712,185400,438932865,3040,3040,3040,3040,0
20230712,185300,438932865,3040,3040,3040,3040,0
20230712,185200,438932865,3040,3040,3040,3040,0
20230712,185100,438932865,3040,3040,3040,3040,0
20230712,185000,438932865,3040,3040,3040,3040,0
20230712,184900,438932865,3040,3040,3040,3040,0
20230712,184800,438932865,3040,3040,3040,3040,902
20230712,184700,438932865,3040,3040,3040,3040,0
20230712,184600,438932865,3040,3040,3040,3040,0
20230712,184500,438932865,3040,3040,3040,3040,0
20230712,184400,438932865,3040,3040,3040,3040,0
20230712,184300,438932865,3040,3040,3040,3040,0
20230712,184200,438932865,3040,3040,3040,3040,0
20230712,184100,438932865,3040,3040,3040,3040,0
20230712,184000,438932865,3040,3040,3040,3040,0
20230712,183900,438932865,3040,3040,3040,3040,0
20230712,183800,438932865,3040,3040,3040,3040,0
20230712,183700,438932865,3040,3040,3040,3040,0
20230712,183600,438932865,3040,3040,3040,3040,0
20230712,183500,438932865,3040,3040,3040,3040,0
20230712,183400,438932865,3040,3040,3040,3040,0
20230712,183300,438932865,3040,3040,3040,3040,0
20230712,183200,438932865,3040,3040,3040,3040,0
20230712,183100,438932865,3040,3040,3040,3040,0
20230712,183000,438932865,3040,3040,3040,3040,0
20230712,182900,438932865,3040,3040,3040,3040,0
20230712,182800,438932865,3040,3040,3040,3040,0
20230712,182700,438932865,3040,3040,3040,3040,0
20230712,182600,438932865,3040,3040,3040,3040,0
20230712,182500,438932865,3040,3040,3040,3040,0
20230712,182400,438932865,3040,3040,3040,3040,0
20230712,182300,438932865,3040,3040,3040,3040,0
20230712,182200,438932865,3040,3040,3040,3040,0
20230712,182100,438932865,3040,3040,3040,3040,0
20230712,182000,438932865,3040,3040,3040,3040,0
20230712,181900,438932865,3040,3040,3040,3040,0
20230712,181800,438932865,3040,3040,3040,3040,902
20230712,181700,438932865,3040,3040,3040,3040,0
20230712,181600,438932865,3040,3040,3040,3040,0
20230712,181500,438932865,3040,3040,3040,3040,0
20230712,181400,438932865,3040,3040,3040,3040,0
20230712,181300,438932865,3040,3040,3040,3040,0
20230712,181200,438932865,3040,3040,3040,3040,0
20230712,181100,438932865,3040,3040,3040,3040,0
20230712,181000,438932865,3040,3040,3040,3040,0
20230712,180900,438932865,3040,3040,3040,3040,0
20230712,180800,438932865,3040,3040,3040,3040,0
20230712,180700,438932865,3040,3040,3040,3040,0
20230712,180600,438932865,3040,3040,3040,3040,0
20230712,180500,438932865,3040,3040,3040,3040,0
20230712,180400,438932865,3040,3040,3040,3040,0
20230712,180300,438932865,3040,3040,3040,3040,0
20230712,180200,438932865,3040,3040,3040,3040,0
20230712,180100,438932865,3040,3040,3040,3040,0
20230712,180000,438932865,3040,3040,3040,3040,0
20230712,175900,438932865,3040,3040,3040,3040,0
20230712,175800,438932865,3040,3040,3040,3040,0
20230712,175700,438932865,3040,3040,3040,3040,0
20230712,175600,438932865,3040,3040,3040,3040,0
20230712,175500,438932865,3040,3040,3040,3040,0
20230712,175400,438932865,3040,3040,3040,3040,0
20230712,175300,438932865,3040,3040,3040,3040,0
20230712,175200,438932865,3040,3040,3040,3040,0
20230712,175100,438932865,3040,3040,3040,3040,0
20230712,175000,438932865,3040,3040,3040,3040,0
20230712,174900,438932865,3040,3040,3040,3040,0
20230712,174800,438932865,3040,3040,3040,3040,902
20230712,174700,438932865,3040,3040,3040,3040,0
20230712,174600,438932865,3040,3040,3040,3040,0
20230712,174500,438932865,3040,3040,3040,3040,0
20230712,174400,438932865,3040,3040,3040,3040,0
20230712,174300,438932865,3040,3040,3040,3040,0
20230712,174200,438932865,3040,3040,3040,3040,0
20230712,174100,438932865,3040,3040,3040,3040,0
20230712,174000,438932865,3040,3040,3040,3040,0
20230712,173900,438932865,3040,3040,3040,3040,0
20230712,173800,438932865,3040,3040,3040,3040,0
20230712,173700,438932865,3040,3040,3040,3040,0
20230712,173600,438932865,3040,3040,3040,3040,0
20230712,173500,438932865,3040,3040,3040,3040,0
20230712,173400,438932865,3040,3040,3040,3040,0
20230712,173300,438932865,3040,3040,3040,3040,0
20230712,173200,438932865,3040,3040,3040,3040,0
20230712,173100,438932865,3040,3040,3040,3040,0
20230712,173000,438932865,3040,3040,3040,3040,0
20230712,172900,438932865,3040,3040,3040,3040,0
20230712,172800,438932865,3040,3040,3040,3040,0
20230712,172700,438932865,3040,3040,3040,3040,0
20230712,172600,438932865,3040,3040,3040,3040,0
20230712,172500,438932865,3040,3040,3040,3040,0
20230712,172400,438932865,3040,3040,3040,3040,0
20230712,172300,438932865,3040,3040,3040,3040,0
20230712,172200,438932865,3040,3040,3040,3040,0
20230712,172100,438932865,3040,3040,3040,3040,0
20230712,172000,438932865,3040,3040,3040,3040,0
20230712,171900,438932865,3040,3040,3040,3040,0
20230712,171800,438932865,3040,3040,3040,3040,902
20230712,171700,438932865,3040,3040,3040,3040,0
20230712,171600,438932865,3040,3040,3040,3040,0
20230712,171500,438932865,3040,3040,3040,3040,0
20230712,171400,438932865,3040,3040,3040,3040,0
20230712,171300,438932865,3040,3040,3040,3040,0
20230712,171200,438932865,3040,3040,3040,3040,0
20230712,171100,438932865,3040,3040,3040,3040,0
20230712,171000,438932865,3040,3040,3040,3040,0
20230712,170900,438932865,3040,3040,3040,3040,0
20230712,170800,438932865,3040,3040,3040,3040,0
20230712,170700,438932865,3040,3040,3040,3040,0
20230712,170600,438932865,3040,3040,3040,3040,0
20230712,170500,438932865,3040,3040,3040,3040,0
20230712,170400,438932865,3040,3040,3040,3040,0
20230712,170300,438932865,3040,3040,3040,3040,0
20230712,170200,438932865,3040,3040,3040,3040,0
20230712,170100,438932865,3040,3040,3040,3040,0
20230712,170000,438932865,3040,3040,3040,3040,0
20230712,165900,438932865,3040,3040,3040,3040,0
20230712,165800,438932865,3040,3040,3040,3040,0
20230712,165700,438932865,3040,3040,3040,3040,0
20230712,165600,438932865,3040,3040,3040,3040,0
20230712,165500,438932865,3040,3040,3040,3040,0
20230712,165400,438932865,3040,3040,3040,3040,0
20230712,165300,438932865,3040,3040,3040,3040,0
20230712,165200,438932865,3040,3040,3040,3040,0
20230712,165100,438932865,3040,3040,3040,3040,0
20230712,165000,438932865,3040,3040,3040,3040,0
20230712,164900,438932865,3040,3040,3040,3040,0
20230712,164800,438932865,3040,3040,3040,3040,902
20230712,164700,438932865,3040,3040,3040,3040,0
20230712,164600,438932865,3040,3040,3040,3040,0
20230712,164500,438932865,3040,3040,3040,3040,0
20230712,164400,438932865,3040,3040,3040,3040,0
20230712,164300,438932865,3040,3040,3040,3040,0
20230712,164200,438932865,3040,3040,3040,3040,0
20230712,164100,438932865,3040,3040,3040,3040,0
20230712,164000,438932865,3040,3040,3040,3040,0
20230712,163900,438932865,3040,3040,3040,3040,0
20230712,163800,438932865,3040,3040,3040,3040,0
20230712,163700,438932865,3040,3040,3040,3040,0
20230712,163600,438932865,3040,3040,3040,3040,0
20230712,163500,438932865,3040,3040,3040,3040,0
20230712,163400,438932865,3040,3040,3040,3040,0
20230712,163300,438932865,3040,3040,3040,3040,0
20230712,163200,438932865,3040,3040,3040,3040,0
20230712,163100,438932865,3040,3040,3040,3040,0
20230712,163000,438932865,3040,3040,3040,3040,0
20230712,162900,438932865,3040,3040,3040,3040,0
20230712,162800,438932865,3040,3040,3040,3040,0
20230712,162700,438932865,3040,3040,3040,3040,0
20230712,162600,438932865,3040,3040,3040,3040,0
20230712,162500,438932865,3040,3040,3040,3040,0
20230712,162400,438932865,3040,3040,3040,3040,0
20230712,162300,438932865,3040,3040,3040,3040,0
20230712,162200,438932865,3040,3040,3040,3040,0
20230712,162100,438932865,3040,3040,3040,3040,0
20230712,162000,438932865,3040,3040,3040,3040,0
20230712,161900,438932865,3040,3040,3040,3040,0
20230712,161800,438932865,3040,3040,3040,3040,902
20230712,161700,438932865,3040,3040,3040,3040,0
20230712,161600,438932865,3040,3040,3040,3040,0
20230712,161500,438932865,3040,3040,3040,3040,0
20230712,161400,438932865,3040,3040,3040,3040,0
20230712,161300,438932865,3040,3040,3040,3040,0
20230712,161200,438932865,3040,3040,3040,3040,0
20230712,161100,438932865,3040,3040,3040,3040,0
20230712,161000,438932865,3040,3040,3040,3040,0
20230712,160900,438932865,3040,3040,3040,3040,0
20230712,160800,438932865,3040,3040,3040,3040,0
20230712,160700,438932865,3040,3040,3040,3040,0
20230712,160600,438932865,3040,3040,3040,3040,0
20230712,160500,438932865,3040,3040,3040,3040,0
20230712,160400,438932865,3040,3040,3040,3040,0
20230712,160300,438932865,3040,3040,3040,3040,0
20230712,160200,438932865,3040,3040,3040,3040,0
20230712,160100,438932865,3040,3040,3040,3040,0
20230712,160000,438932865,3040,3040,3040,3040,0
20230712,155900,438932865,3040,3040,3040,3040,0
20230712,155800,438932865,3040,3040,3040,3040,0
20230712,155700,438932865,3040,3040,3040,3040,0
20230712,155600,438932865,3040,3040,3040,3040,0
20230712,155500,438932865,3040,3040,3040,3040,0
20230712,155400,438932865,3040,3040,3040,3040,0
20230712,155300,438932865,3040,3040,3040,3040,0
20230712,155200,438932865,3040,3040,3040,3040,0
20230712,155100,438932865,3040,3040,3040,3040,0
20230712,155000,438932865,3040,3040,3040,3040,0
20230712,154900,438932865,3040,3040,3040,3040,0
20230712,154800,438932865,3040,3040,3040,3040,902
20230712,154700,438932865,3040,3040,3040,3040,0
20230712,154600,438932865,3040,3040,3040,3040,0
20230712,154500,438932865,3040,3040,3040,3040,0
20230712,154400,438932865,3040,3040,3040,3040,0
20230712,154300,438932865,3040,3040,3040,3040,0
20230712,154200,438932865,3040,3040,3040,3040,0
20230712,154100,438932865,3040,3040,3040,3040,0
20230712,154000,438932865,3040,3040,3040,3040,0
20230712,153900,438932865,3040,3040,3040,3040,0
20230712,153800,438932865,3040,3040,3040,3040,0
20230712,153700,438932865,3040,3040,3040,3040,0
20230712,153600,438932865,3040,3040,3040,3040,0
20230712,153500,438932865,3040,3040,3040,3040,0
20230712,153400,438932865,3040,3040,3040,3040,0
20230712,153300,438932865,3040,3040,3040,3040,0
20230712,153200,438932865,3040,3040,3040,3040,0
20230712,153100,438932865,3040,3040,3040,3040,0
20230712,153000,438932865,3040,3040,3040,3040,902
20230712,152900,436190785,3040,3040,3040,3040,0
20230712,152800,436190785,3040,3040,3040,3040,0
20230712,152700,436190785,3040,3040,3040,3040,0
20230712,152600,436190785,3040,3040,3040,3040,0
20230712,152500,436190785,3040,3040,3040,3040,0
20230712,152400,436190785,3040,3040,3040,3040,0
20230712,152300,436190785,3040,3040,3040,3040,0
20230712,152200,436190785,3040,3040,3040,3040,0
20230712,152100,436190785,3040,3040,3040,3040,0
20230712,152000,436190785,3040,3040,3040,3040,0
20230712,151900,436190785,3040,3045,3050,3040,968
20230712,151800,433242390,3045,3045,3050,3045,2602
20230712,151700,425319015,3045,3045,3045,3045,4
20230712,151600,425306835,3045,3045,3045,3045,52
20230712,151500,425148495,3040,3040,3040,3040,187
20230712,151400,424580015,3045,3040,3045,3040,904
20230712,151300,421827385,3040,3040,3040,3040,2483
20230712,151200,414279065,3040,3035,3040,3030,1034
20230712,151100,411143800,3035,3040,3040,3035,43
20230712,151000,411013245,3040,3035,3040,3035,655
20230712,150900,409025045,3035,3040,3040,3035,80
20230712,150800,408782095,3035,3035,3035,3035,381
20230712,150700,407625760,3040,3040,3040,3040,20
20230712,150600,407564960,3035,3040,3040,3035,2
20230712,150500,407558885,3040,3040,3040,3040,0
20230712,150400,407558885,3040,3040,3040,3040,0
20230712,150300,407558885,3040,3035,3040,3035,125
20230712,150200,407179235,3035,3040,3040,3035,392
20230712,150100,405989160,3040,3040,3040,3040,500
20230712,150000,404469160,3035,3035,3035,3035,0
20230712,145900,404469160,3035,3040,3040,3035,305
20230712,145800,403542035,3040,3040,3040,3040,15
20230712,145700,403496435,3035,3035,3035,3035,0
20230712,145600,403496435,3035,3035,3035,3035,0
20230712,145500,403496435,3035,3035,3040,3035,569
20230712,145400,401768520,3030,3035,3035,3030,4
20230712,145300,401756390,3035,3035,3035,3035,33
20230712,145200,401656235,3035,3035,3035,3035,1651
20230712,145100,396645450,3040,3040,3040,3035,304
20230712,145000,395721305,3035,3040,3040,3035,57
20230712,144900,395548035,3040,3040,3040,3040,172
20230712,144800,395025155,3040,3040,3040,3040,0
20230712,144700,395025155,3040,3040,3040,3040,2
20230712,144600,395019075,3040,3040,3040,3040,154
20230712,144500,394550915,3040,3040,3040,3040,35
20230712,144400,394444515,3035,3035,3035,3035,162
20230712,144300,393952845,3035,3035,3035,3035,570
20230712,144200,392222895,3035,3040,3040,3035,104
20230712,144100,391906825,3040,3040,3040,3040,58
20230712,144000,391730505,3040,3040,3040,3040,0
20230712,143900,391730505,3040,3040,3040,3040,1000
20230712,143800,388690505,3040,3040,3040,3040,100
20230712,143700,388386505,3035,3035,3035,3035,1076
20230712,143600,385120845,3035,3035,3035,3035,3
20230712,143500,385111740,3030,3030,3030,3030,100
20230712,143400,384808740,3035,3035,3035,3035,1
20230712,143300,384805705,3035,3030,3035,3030,355
20230712,143200,383729780,3030,3030,3030,3030,34
20230712,143100,383626760,3030,3030,3030,3030,300
20230712,143000,382717760,3030,3030,3030,3030,27
20230712,142900,382635950,3015,3015,3030,3015,198
20230712,142800,382038295,3015,3015,3015,3015,167
20230712,142700,381534790,3015,3015,3020,3015,52
20230712,142600,381377980,3015,3015,3015,3015,44
20230712,142500,381245320,3015,3015,3015,3015,96
20230712,142400,380955880,3015,3015,3015,3015,44
20230712,142300,380823220,3015,3005,3015,3005,441
20230712,142200,379494055,3005,3000,3015,3000,79
20230712,142100,379256670,3000,3000,3010,3000,63
20230712,142000,379067480,3000,3000,3000,3000,46
20230712,141900,378929480,3000,3000,3000,3000,44
20230712,141800,378797480,3000,3000,3005,3000,623
20230712,141700,376925595,3000,3005,3005,3000,121
20230712,141600,376562560,3000,3005,3005,3000,379
20230712,141500,375425060,3000,3000,3000,3000,61
20230712,141400,375242060,3000,3005,3005,3000,256
20230712,141300,374472910,3000,3000,3000,3000,46
20230712,141200,374334910,3000,3005,3005,3000,444
20230712,141100,373002820,3005,3005,3005,3005,646
20230712,141000,371061590,3000,3000,3000,3000,44
20230712,140900,370929590,3000,3000,3000,3000,556
20230712,140800,369261590,3000,3000,3000,3000,46
20230712,140700,369123590,3000,3000,3000,3000,44
20230712,140600,368991590,3000,3000,3000,3000,46
20230712,140500,368853590,3000,3005,3005,3000,2853
20230712,140400,360280395,3005,3005,3005,3005,46
20230712,140300,360142165,3005,3005,3015,3005,99
20230712,140200,359844120,3005,3010,3010,3005,60
20230712,140100,359663670,3010,3010,3015,3010,47
20230712,140000,359522190,3010,3010,3010,3010,45
20230712,135900,359386740,3010,3010,3015,3010,48
20230712,135800,359242250,3010,3005,3010,3005,167
20230712,135700,358739730,3005,3005,3005,3005,67
20230712,135600,358538395,3005,3005,3005,3005,370
20230712,135500,357426545,3005,3005,3005,3005,44
20230712,135400,357294325,3005,3005,3005,3005,52
20230712,135300,357138065,3010,3005,3010,3005,53
20230712,135200,356978785,3010,3010,3010,3005,118
20230712,135100,356623895,3005,3010,3010,3005,144
20230712,135000,356190675,3005,3010,3010,3005,49
20230712,134900,356043410,3005,3005,3010,3005,264
20230712,134800,355249120,3005,3005,3010,3005,95
20230712,134700,354963395,3005,3005,3005,3005,46
20230712,134600,354825165,3005,3005,3010,3005,157
20230712,134500,354352820,3005,3005,3010,3005,100
20230712,134400,354052045,3005,3005,3010,3005,145
20230712,134300,353615820,3005,3005,3010,3005,68
20230712,134200,353411475,3005,3005,3005,3005,94
20230712,134100,353129005,3005,3005,3010,3005,102
20230712,134000,352822460,3010,3005,3010,3005,61
20230712,133900,352639105,3005,3005,3005,3005,44
20230712,133800,352506885,3005,3010,3010,3005,196
20230712,133700,351917155,3005,3010,3010,3005,381
20230712,133600,350770415,3010,3010,3010,3010,61
20230712,133500,350586805,3010,3010,3010,3010,46
20230712,133400,350448345,3010,3010,3010,3010,44
20230712,133300,350315905,3010,3010,3010,3010,46
20230712,133200,350177445,3010,3010,3010,3010,55
20230712,133100,350011895,3010,3015,3015,3010,3708
20230712,133000,338849810,3015,3015,3020,3015,48
20230712,132900,338705075,3015,3015,3015,3015,60
20230712,132800,338524175,3015,3020,3020,3015,36
20230712,132700,338415530,3020,3020,3020,3020,44
20230712,132600,338282650,3035,3015,3035,3015,1218
20230712,132500,334603665,3015,3015,3015,3015,1002
20230712,132400,331582635,3015,3015,3015,3015,1
20230712,132300,331579620,3020,3020,3020,3020,10
20230712,132200,331549420,3020,3020,3020,3020,100
20230712,132100,331247420,3020,3020,3020,3020,73
20230712,132000,331026960,3025,3025,3025,3025,1
20230712,131900,331023935,3025,3025,3025,3025,0
20230712,131800,331023935,3025,3025,3025,3025,147
20230712,131700,330579260,3030,3030,3030,3030,0
20230712,131600,330579260,3030,3030,3030,3030,0
20230712,131500,330579260,3030,3030,3030,3030,0
20230712,131400,330579260,3030,3030,3030,3030,0
20230712,131300,330579260,3030,3030,3030,3030,0
20230712,131200,330579260,3030,3025,3030,3025,137
20230712,131100,330164180,3025,3025,3025,3025,604
20230712,131000,328337080,3025,3025,3025,3025,102
20230712,130900,328028530,3025,3025,3025,3025,200
20230712,130800,327423530,3025,3025,3025,3025,13
20230712,130700,327384205,3025,3025,3025,3025,161
20230712,130600,326897180,3025,3025,3025,3025,0
20230712,130500,326897180,3025,3025,3025,3025,0
20230712,130400,326897180,3025,3025,3025,3025,50
20230712,130300,326745930,3025,3025,3025,3025,0
20230712,130200,326745930,3025,3035,3035,3025,2220
20230712,130100,320021835,3040,3035,3040,3035,8
20230712,130000,319997520,3040,3040,3040,3040,1
20230712,125900,319994480,3035,3040,3040,3035,3
20230712,125800,319985370,3040,3030,3040,3030,2027
20230712,125700,313825245,3030,3030,3030,3030,5
20230712,125600,313810095,3030,3040,3040,3030,1010
20230712,125500,310749695,3040,3040,3040,3040,165
20230712,125400,310248095,3040,3040,3040,3040,0
20230712,125300,310248095,3040,3030,3040,3030,23
20230712,125200,310178205,3030,3030,3030,3030,0
20230712,125100,310178205,3030,3030,3030,3030,2
20230712,125000,310172145,3030,3030,3030,3030,5
20230712,124900,310156995,3030,3030,3030,3030,0
20230712,124800,310156995,3030,3035,3035,3030,1188
20230712,124700,306551420,3035,3035,3035,3035,66
20230712,124600,306351110,3030,3030,3030,3030,0
20230712,124500,306351110,3030,3035,3035,3030,468
20230712,124400,304931380,3035,3030,3035,3030,6
20230712,124300,304913180,3035,3035,3035,3035,0
20230712,124200,304913180,3035,3035,3035,3035,0
20230712,124100,304913180,3035,3035,3035,3035,47
20230712,124000,304770535,3035,3035,3035,3035,93
20230712,123900,304488280,3035,3030,3035,3030,32
20230712,123800,304391310,3035,3035,3035,3035,172
20230712,123700,303869290,3030,3025,3030,3025,813
20230712,123600,301406900,3025,3025,3025,3025,248
20230712,123500,300656700,3025,3020,3025,3015,234
20230712,123400,299949980,3020,3020,3020,3020,6
20230712,123300,299931860,3020,3020,3020,3020,182
20230712,123200,299382220,3020,3015,3020,3015,224
20230712,123100,298706265,3015,3015,3015,3015,10
20230712,123000,298676115,3015,3015,3015,3015,3
20230712,122900,298667070,3015,3015,3015,3015,100
20230712,122800,298365570,3005,3005,3005,3005,1
20230712,122700,298362565,3010,3010,3010,3010,0
20230712,122600,298362565,3010,3020,3020,3010,464
20230712,122500,296962925,3005,3005,3005,3005,0
20230712,122400,296962925,3005,3015,3015,3005,242
20230712,122300,296234665,3010,3020,3020,3010,500
20230712,122200,294728845,3025,3025,3025,3025,0
20230712,122100,294728845,3025,3025,3025,3025,0
20230712,122000,294728845,3025,3025,3025,3025,10
20230712,121900,294698595,3025,3025,3025,3025,1
20230712,121800,294695570,3025,3025,3025,3025,100
20230712,121700,294393070,3025,3020,3025,3015,158
20230712,121600,293916005,3025,3025,3025,3025,33
20230712,121500,293816180,3020,3020,3020,3020,0
20230712,121400,293816180,3020,3015,3020,3015,427
20230712,121300,292527715,3015,3010,3015,3010,1004
20230712,121200,289505655,3015,3015,3015,3015,97
20230712,121100,289213200,3015,3015,3015,3015,0
20230712,121000,289213200,3015,3010,3015,3010,19
20230712,120900,289155920,3015,3015,3015,3010,306
20230712,120800,288234830,3010,3010,3010,3010,1
20230712,120700,288231820,3010,3010,3010,3010,0
20230712,120600,288231820,3010,3005,3010,3005,1021
20230712,120500,285160215,3005,3005,3005,3005,38
20230712,120400,285046025,3000,3000,3000,3000,0
20230712,120300,285046025,3000,3005,3005,3000,515
20230712,120200,283498525,3005,3005,3005,3005,0
20230712,120100,283498525,3005,3005,3005,3005,0
20230712,120000,283498525,3005,3005,3005,3005,2
20230712,115900,283492515,2995,2995,2995,2995,0
20230712,115800,283492515,2995,3000,3005,2995,1237
20230712,115700,279781280,3005,3005,3005,3005,0
20230712,115600,279781280,3005,3015,3015,2995,3696
20230712,115500,268683370,3015,3015,3015,3015,0
20230712,115400,268683370,3015,3015,3015,3015,0
20230712,115300,268683370,3015,3015,3015,3015,101
20230712,115200,268378855,3020,3020,3020,3020,1479
20230712,115100,263912275,3025,3020,3025,3020,12
20230712,115000,263875995,3025,3025,3025,3025,10
20230712,114900,263845745,3025,3030,3030,3025,1294
20230712,114800,259928795,3035,3035,3035,3035,155
20230712,114700,259458370,3035,3035,3035,3035,1
20230712,114600,259455335,3035,3035,3035,3035,0
20230712,114500,259455335,3035,3040,3040,3035,90
20230712,114400,259181935,3040,3040,3040,3040,8
20230712,114300,259157615,3040,3040,3040,3040,2
20230712,114200,259151535,3040,3040,3040,3040,15
20230712,114100,259105935,3040,3040,3040,3040,104
20230712,114000,258789775,3040,3040,3040,3040,1
20230712,113900,258786735,3030,3030,3030,3030,0
20230712,113800,258786735,3030,3030,3030,3030,100
20230712,113700,258483735,3040,3040,3040,3030,31
20230712,113600,258389595,3030,3045,3045,3030,2405
20230712,113500,251093170,3045,3050,3050,3045,120
20230712,113400,250727760,3050,3050,3050,3050,680
20230712,113300,248653760,3050,3050,3050,3050,0
20230712,113200,248653760,3050,3050,3050,3050,1515
20230712,113100,244033010,3050,3045,3050,3045,2129
20230712,113000,237549035,3045,3045,3045,3045,311
20230712,112900,236602040,3045,3045,3045,3045,866
20230712,112800,233965070,3045,3045,3050,3045,3351
20230712,112700,223750850,3045,3040,3045,3040,1627
20230712,112600,218803445,3040,3040,3040,3040,263
20230712,112500,218003925,3035,3035,3035,3035,633
20230712,112400,216082770,3030,3030,3030,3030,0
20230712,112300,216082770,3030,3030,3030,3030,629
20230712,112200,214176900,3030,3030,3030,3030,580
20230712,112100,212419500,3025,3025,3025,3025,14
20230712,112000,212377150,3025,3025,3025,3025,0
20230712,111900,212377150,3025,3025,3025,3025,5
20230712,111800,212362025,3030,3030,3030,3030,2
20230712,111700,212355965,3025,3030,3030,3025,34
20230712,111600,212253015,3030,3030,3030,3030,20
20230712,111500,212192415,3030,3025,3030,3025,1055
20230712,111400,208996385,3025,3025,3025,3025,21
20230712,111300,208932860,3020,3020,3020,3020,0
20230712,111200,208932860,3020,3020,3020,3020,0
20230712,111100,208932860,3020,3025,3025,3020,233
20230712,111000,208228200,3025,3020,3025,3020,2591
20230712,110900,200403060,3020,3025,3025,3020,716
20230712,110800,198237510,3030,3030,3030,3030,0
20230712,110700,198237510,3030,3025,3030,3025,1121
20230712,110600,194846190,3025,3025,3025,3025,3
20230712,110500,194837115,3020,3010,3020,3010,2620
20230712,110400,186936360,3005,3005,3005,3005,420
20230712,110300,185674260,3000,2990,3000,2990,1078
20230712,110200,182443095,2990,2990,2990,2990,178
20230712,110100,181910875,2990,2990,2990,2990,72
20230712,110000,181695595,2985,2985,2985,2985,0
20230712,105900,181695595,2985,2990,2990,2985,181
20230712,105800,181154560,3000,2990,3000,2990,61
20230712,105700,180972160,2990,2985,3000,2985,243
20230712,105600,180244260,2985,2985,2985,2985,82
20230712,105500,179999490,2985,2985,2985,2985,86
20230712,105400,179742780,2985,2985,2985,2985,1314
20230712,105300,175820490,2985,2980,2985,2980,60
20230712,105200,175641545,2980,2985,2985,2980,220
20230712,105100,174985145,2980,2990,2990,2980,3421
20230712,105000,164767045,2990,2990,2990,2990,60
20230712,104900,164587645,2990,2995,2995,2990,150
20230712,104800,164139100,2995,2995,3000,2995,141
20230712,104700,163716800,2995,2995,3000,2995,91
20230712,104600,163444230,3000,2995,3000,2995,65
20230712,104500,163249535,2995,2990,2995,2990,117
20230712,104400,162899425,2990,2995,2995,2990,73
20230712,104300,162681135,2990,2990,2995,2990,77
20230712,104200,162450890,2990,2995,2995,2990,260
20230712,104100,161673405,2995,2990,2995,2990,59
20230712,104000,161496855,2995,2985,2995,2985,78
20230712,103900,161263635,2985,2985,2985,2985,132
20230712,103800,160869615,2990,2985,2995,2985,104
20230712,103700,160558475,2985,2985,2990,2985,65
20230712,103600,160364425,2985,2985,2985,2985,252
20230712,103500,159612205,2985,2980,2990,2980,101
20230712,103400,159310785,2980,2980,2980,2980,73
20230712,103300,159093245,2980,2985,2985,2980,148
20230712,103200,158651615,2980,2980,2980,2980,60
20230712,103100,158472815,2980,2980,2980,2980,88
20230712,103000,158210575,2980,2980,2980,2980,60
20230712,102900,158031775,2980,2980,2980,2980,60
20230712,102800,157852975,2980,2980,2980,2980,60
20230712,102700,157674175,2980,2985,2985,2980,296
20230712,102600,156790770,2985,2985,2990,2985,802
20230712,102500,154396725,2980,2985,2985,2980,80
20230712,102400,154158225,2980,2980,2985,2980,230
20230712,102300,153472815,2980,2980,2985,2980,1710
20230712,102200,148376375,2980,2980,2980,2980,761
20230712,102100,146108595,2980,2990,2990,2980,2908
20230712,102000,137428185,2985,2990,2990,2985,548
20230712,101900,135789915,2990,2990,3000,2990,346
20230712,101800,134754770,2990,2990,2990,2990,609
20230712,101700,132933860,2990,2990,2990,2990,210
20230712,101600,132305960,2990,3000,3000,2990,570
20230712,101500,130601560,2990,2990,2995,2990,62
20230712,101400,130416170,2990,2990,2995,2990,138
20230712,101300,130003540,2990,2995,2995,2990,118
20230712,101200,129650665,2990,2990,2990,2990,0
20230712,101100,129650665,2990,2990,2990,2990,0
20230712,101000,129650665,2990,3000,3000,2990,349
20230712,100900,128605680,3000,3000,3000,3000,2
20230712,100800,128599680,2995,2995,2995,2995,400
20230712,100700,127401680,2995,2995,2995,2995,15
20230712,100600,127356755,2995,3000,3000,2995,34
20230712,100500,127254915,2995,2995,2995,2995,0
20230712,100400,127254915,2995,2995,2995,2995,21
20230712,100300,127192020,2995,2995,2995,2995,798
20230712,100200,124802010,3005,3005,3005,3005,0
20230712,100100,124802010,3005,3005,3005,3005,90
20230712,100000,124531560,3010,3005,3010,3005,28
20230712,095900,124447415,3005,3005,3005,3005,102
20230712,095800,124140905,2995,2995,2995,2995,0
20230712,095700,124140905,2995,3005,3005,2995,347
20230712,095600,123101130,3005,2995,3005,2995,2968
20230712,095500,114192010,2995,2995,2995,2995,431
20230712,095400,112901165,2995,2995,2995,2995,72
20230712,095300,112685525,2995,2990,2995,2990,30
20230712,095200,112595725,2990,2990,2990,2990,214
20230712,095100,111955865,2985,2985,2990,2980,15
20230712,095000,111911085,2980,2980,2980,2980,4
20230712,094900,111899165,2980,2980,2980,2980,22
20230712,094800,111833605,2980,2985,2985,2980,5300
20230712,094700,96035520,2995,2995,2995,2995,2
20230712,094600,96029530,2985,2990,2990,2985,16
20230712,094500,95981765,2990,2990,2990,2990,10
20230712,094400,95951865,2990,2990,2990,2990,0
20230712,094300,95951865,2990,2995,2995,2990,327
20230712,094200,94974100,2995,2995,2995,2990,250
20230712,094100,94225795,2995,2995,3000,2995,26
20230712,094000,94147915,2995,2995,2995,2995,100
20230712,093900,93848415,2995,2990,2995,2990,135
20230712,093800,93444665,2985,2985,2985,2980,416
20230712,093700,92202980,2985,2985,2985,2985,133
20230712,093600,91805975,2985,2985,2985,2985,480
20230712,093500,90373175,2985,2995,2995,2985,1727
20230712,093400,85210490,2995,3005,3005,2995,1028
20230712,093300,82129795,3000,3000,3000,3000,89
20230712,093200,81862795,2990,2990,2990,2990,228
20230712,093100,81181075,2995,2990,2995,2990,1026
20230712,093000,78113325,2985,2985,2985,2985,16
20230712,092900,78065565,2985,2990,2990,2985,67
20230712,092800,77865535,2985,2985,2985,2985,15
20230712,092700,77820760,2980,2985,2985,2980,1670
20230712,092600,72835885,2985,2985,2985,2985,2
20230712,092500,72829915,2980,2980,2985,2980,28
20230712,092400,72746465,2980,2980,2980,2980,470
20230712,092300,71345865,2980,2980,2980,2980,402
20230712,092200,70147905,2985,2985,2985,2980,897
20230712,092100,67474685,2985,2990,2990,2985,109
20230712,092000,67149090,2990,2990,3005,2990,203
20230712,091900,66541970,3005,3005,3005,3005,0
20230712,091800,66541970,3005,2975,3005,2970,2176
20230712,091700,60045200,2975,2975,2975,2975,31
20230712,091600,59952975,2975,2985,2985,2975,3386
20230712,091500,49862795,2995,2980,2995,2980,205
20230712,091400,49251615,2985,2975,2985,2975,733
20230712,091300,47067360,2975,2990,2990,2975,250
20230712,091200,46322860,2975,2985,2985,2975,514
20230712,091100,44791515,2980,2990,2990,2980,3094
20230712,091000,35550350,2990,3000,3000,2990,199
20230712,090900,34954605,3000,3000,3000,3000,50
20230712,090800,34804605,3000,2995,3000,2995,303
20230712,090700,33897035,2990,3000,3005,2990,2315
20230712,090600,26962755,3005,3015,3015,3000,1286
20230712,090500,23095870,3015,3015,3015,3015,124
20230712,090400,22722010,3025,3015,3025,3010,75
20230712,090300,22495345,3025,2990,3025,2990,385
20230712,090200,21338720,2985,2985,2985,2970,2333
20230712,090100,14389015,2990,2990,2990,2980,4073
20230712,090000,2228015,2990,3005,3005,2990,743