KissMeData/393210/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,205900,11460185315,4815,4815,4815,4815,9955
20230712,205800,11460185315,4815,4815,4815,4815,0
20230712,205700,11460185315,4815,4815,4815,4815,0
20230712,205600,11460185315,4815,4815,4815,4815,0
20230712,205500,11460185315,4815,4815,4815,4815,0
20230712,205400,11460185315,4815,4815,4815,4815,0
20230712,205300,11460185315,4815,4815,4815,4815,0
20230712,205200,11460185315,4815,4815,4815,4815,0
20230712,205100,11460185315,4815,4815,4815,4815,0
20230712,205000,11460185315,4815,4815,4815,4815,0
20230712,204900,11460185315,4815,4815,4815,4815,0
20230712,204800,11460185315,4815,4815,4815,4815,0
20230712,204700,11460185315,4815,4815,4815,4815,0
20230712,204600,11460185315,4815,4815,4815,4815,0
20230712,204500,11460185315,4815,4815,4815,4815,0
20230712,204400,11460185315,4815,4815,4815,4815,0
20230712,204300,11460185315,4815,4815,4815,4815,0
20230712,204200,11460185315,4815,4815,4815,4815,0
20230712,204100,11460185315,4815,4815,4815,4815,0
20230712,204000,11460185315,4815,4815,4815,4815,0
20230712,203900,11460185315,4815,4815,4815,4815,0
20230712,203800,11460185315,4815,4815,4815,4815,0
20230712,203700,11460185315,4815,4815,4815,4815,0
20230712,203600,11460185315,4815,4815,4815,4815,0
20230712,203500,11460185315,4815,4815,4815,4815,0
20230712,203400,11460185315,4815,4815,4815,4815,0
20230712,203300,11460185315,4815,4815,4815,4815,0
20230712,203200,11460185315,4815,4815,4815,4815,0
20230712,203100,11460185315,4815,4815,4815,4815,0
20230712,203000,11460185315,4815,4815,4815,4815,0
20230712,202900,11460185315,4815,4815,4815,4815,9955
20230712,202800,11460185315,4815,4815,4815,4815,0
20230712,202700,11460185315,4815,4815,4815,4815,0
20230712,202600,11460185315,4815,4815,4815,4815,0
20230712,202500,11460185315,4815,4815,4815,4815,0
20230712,202400,11460185315,4815,4815,4815,4815,0
20230712,202300,11460185315,4815,4815,4815,4815,0
20230712,202200,11460185315,4815,4815,4815,4815,0
20230712,202100,11460185315,4815,4815,4815,4815,0
20230712,202000,11460185315,4815,4815,4815,4815,0
20230712,201900,11460185315,4815,4815,4815,4815,0
20230712,201800,11460185315,4815,4815,4815,4815,0
20230712,201700,11460185315,4815,4815,4815,4815,0
20230712,201600,11460185315,4815,4815,4815,4815,0
20230712,201500,11460185315,4815,4815,4815,4815,0
20230712,201400,11460185315,4815,4815,4815,4815,0
20230712,201300,11460185315,4815,4815,4815,4815,0
20230712,201200,11460185315,4815,4815,4815,4815,0
20230712,201100,11460185315,4815,4815,4815,4815,0
20230712,201000,11460185315,4815,4815,4815,4815,0
20230712,200900,11460185315,4815,4815,4815,4815,0
20230712,200800,11460185315,4815,4815,4815,4815,0
20230712,200700,11460185315,4815,4815,4815,4815,0
20230712,200600,11460185315,4815,4815,4815,4815,0
20230712,200500,11460185315,4815,4815,4815,4815,0
20230712,200400,11460185315,4815,4815,4815,4815,0
20230712,200300,11460185315,4815,4815,4815,4815,0
20230712,200200,11460185315,4815,4815,4815,4815,0
20230712,200100,11460185315,4815,4815,4815,4815,0
20230712,200000,11460185315,4815,4815,4815,4815,0
20230712,195900,11460185315,4815,4815,4815,4815,9955
20230712,195800,11460185315,4815,4815,4815,4815,0
20230712,195700,11460185315,4815,4815,4815,4815,0
20230712,195600,11460185315,4815,4815,4815,4815,0
20230712,195500,11460185315,4815,4815,4815,4815,0
20230712,195400,11460185315,4815,4815,4815,4815,0
20230712,195300,11460185315,4815,4815,4815,4815,0
20230712,195200,11460185315,4815,4815,4815,4815,0
20230712,195100,11460185315,4815,4815,4815,4815,0
20230712,195000,11460185315,4815,4815,4815,4815,0
20230712,194900,11460185315,4815,4815,4815,4815,0
20230712,194800,11460185315,4815,4815,4815,4815,0
20230712,194700,11460185315,4815,4815,4815,4815,0
20230712,194600,11460185315,4815,4815,4815,4815,0
20230712,194500,11460185315,4815,4815,4815,4815,0
20230712,194400,11460185315,4815,4815,4815,4815,0
20230712,194300,11460185315,4815,4815,4815,4815,0
20230712,194200,11460185315,4815,4815,4815,4815,0
20230712,194100,11460185315,4815,4815,4815,4815,0
20230712,194000,11460185315,4815,4815,4815,4815,0
20230712,193900,11460185315,4815,4815,4815,4815,0
20230712,193800,11460185315,4815,4815,4815,4815,0
20230712,193700,11460185315,4815,4815,4815,4815,0
20230712,193600,11460185315,4815,4815,4815,4815,0
20230712,193500,11460185315,4815,4815,4815,4815,0
20230712,193400,11460185315,4815,4815,4815,4815,0
20230712,193300,11460185315,4815,4815,4815,4815,0
20230712,193200,11460185315,4815,4815,4815,4815,0
20230712,193100,11460185315,4815,4815,4815,4815,0
20230712,193000,11460185315,4815,4815,4815,4815,0
20230712,192900,11460185315,4815,4815,4815,4815,9955
20230712,192800,11460185315,4815,4815,4815,4815,0
20230712,192700,11460185315,4815,4815,4815,4815,0
20230712,192600,11460185315,4815,4815,4815,4815,0
20230712,192500,11460185315,4815,4815,4815,4815,0
20230712,192400,11460185315,4815,4815,4815,4815,0
20230712,192300,11460185315,4815,4815,4815,4815,0
20230712,192200,11460185315,4815,4815,4815,4815,0
20230712,192100,11460185315,4815,4815,4815,4815,0
20230712,192000,11460185315,4815,4815,4815,4815,0
20230712,191900,11460185315,4815,4815,4815,4815,0
20230712,191800,11460185315,4815,4815,4815,4815,0
20230712,191700,11460185315,4815,4815,4815,4815,0
20230712,191600,11460185315,4815,4815,4815,4815,0
20230712,191500,11460185315,4815,4815,4815,4815,0
20230712,191400,11460185315,4815,4815,4815,4815,0
20230712,191300,11460185315,4815,4815,4815,4815,0
20230712,191200,11460185315,4815,4815,4815,4815,0
20230712,191100,11460185315,4815,4815,4815,4815,0
20230712,191000,11460185315,4815,4815,4815,4815,0
20230712,190900,11460185315,4815,4815,4815,4815,0
20230712,190800,11460185315,4815,4815,4815,4815,0
20230712,190700,11460185315,4815,4815,4815,4815,0
20230712,190600,11460185315,4815,4815,4815,4815,0
20230712,190500,11460185315,4815,4815,4815,4815,0
20230712,190400,11460185315,4815,4815,4815,4815,0
20230712,190300,11460185315,4815,4815,4815,4815,0
20230712,190200,11460185315,4815,4815,4815,4815,0
20230712,190100,11460185315,4815,4815,4815,4815,0
20230712,190000,11460185315,4815,4815,4815,4815,0
20230712,185900,11460185315,4815,4815,4815,4815,9955
20230712,185800,11460185315,4815,4815,4815,4815,0
20230712,185700,11460185315,4815,4815,4815,4815,0
20230712,185600,11460185315,4815,4815,4815,4815,0
20230712,185500,11460185315,4815,4815,4815,4815,0
20230712,185400,11460185315,4815,4815,4815,4815,0
20230712,185300,11460185315,4815,4815,4815,4815,0
20230712,185200,11460185315,4815,4815,4815,4815,0
20230712,185100,11460185315,4815,4815,4815,4815,0
20230712,185000,11460185315,4815,4815,4815,4815,0
20230712,184900,11460185315,4815,4815,4815,4815,0
20230712,184800,11460185315,4815,4815,4815,4815,0
20230712,184700,11460185315,4815,4815,4815,4815,0
20230712,184600,11460185315,4815,4815,4815,4815,0
20230712,184500,11460185315,4815,4815,4815,4815,0
20230712,184400,11460185315,4815,4815,4815,4815,0
20230712,184300,11460185315,4815,4815,4815,4815,0
20230712,184200,11460185315,4815,4815,4815,4815,0
20230712,184100,11460185315,4815,4815,4815,4815,0
20230712,184000,11460185315,4815,4815,4815,4815,0
20230712,183900,11460185315,4815,4815,4815,4815,0
20230712,183800,11460185315,4815,4815,4815,4815,0
20230712,183700,11460185315,4815,4815,4815,4815,0
20230712,183600,11460185315,4815,4815,4815,4815,0
20230712,183500,11460185315,4815,4815,4815,4815,0
20230712,183400,11460185315,4815,4815,4815,4815,0
20230712,183300,11460185315,4815,4815,4815,4815,0
20230712,183200,11460185315,4815,4815,4815,4815,0
20230712,183100,11460185315,4815,4815,4815,4815,0
20230712,183000,11460185315,4815,4815,4815,4815,0
20230712,182900,11460185315,4815,4815,4815,4815,9955
20230712,182800,11460185315,4815,4815,4815,4815,0
20230712,182700,11460185315,4815,4815,4815,4815,0
20230712,182600,11460185315,4815,4815,4815,4815,0
20230712,182500,11460185315,4815,4815,4815,4815,0
20230712,182400,11460185315,4815,4815,4815,4815,0
20230712,182300,11460185315,4815,4815,4815,4815,0
20230712,182200,11460185315,4815,4815,4815,4815,0
20230712,182100,11460185315,4815,4815,4815,4815,0
20230712,182000,11460185315,4815,4815,4815,4815,0
20230712,181900,11460185315,4815,4815,4815,4815,0
20230712,181800,11460185315,4815,4815,4815,4815,0
20230712,181700,11460185315,4815,4815,4815,4815,0
20230712,181600,11460185315,4815,4815,4815,4815,0
20230712,181500,11460185315,4815,4815,4815,4815,0
20230712,181400,11460185315,4815,4815,4815,4815,0
20230712,181300,11460185315,4815,4815,4815,4815,0
20230712,181200,11460185315,4815,4815,4815,4815,0
20230712,181100,11460185315,4815,4815,4815,4815,0
20230712,181000,11460185315,4815,4815,4815,4815,0
20230712,180900,11460185315,4815,4815,4815,4815,0
20230712,180800,11460185315,4815,4815,4815,4815,0
20230712,180700,11460185315,4815,4815,4815,4815,0
20230712,180600,11460185315,4815,4815,4815,4815,0
20230712,180500,11460185315,4815,4815,4815,4815,0
20230712,180400,11460185315,4815,4815,4815,4815,0
20230712,180300,11460185315,4815,4815,4815,4815,0
20230712,180200,11460185315,4815,4815,4815,4815,0
20230712,180100,11460185315,4815,4815,4815,4815,0
20230712,180000,11460185315,4815,4815,4815,4815,0
20230712,175900,11460185315,4815,4815,4815,4815,9955
20230712,175800,11460185315,4815,4815,4815,4815,0
20230712,175700,11460185315,4815,4815,4815,4815,0
20230712,175600,11460185315,4815,4815,4815,4815,0
20230712,175500,11460185315,4815,4815,4815,4815,0
20230712,175400,11460185315,4815,4815,4815,4815,0
20230712,175300,11460185315,4815,4815,4815,4815,0
20230712,175200,11460185315,4815,4815,4815,4815,0
20230712,175100,11460185315,4815,4815,4815,4815,0
20230712,175000,11460185315,4815,4815,4815,4815,0
20230712,174900,11460185315,4815,4815,4815,4815,0
20230712,174800,11460185315,4815,4815,4815,4815,0
20230712,174700,11460185315,4815,4815,4815,4815,0
20230712,174600,11460185315,4815,4815,4815,4815,0
20230712,174500,11460185315,4815,4815,4815,4815,0
20230712,174400,11460185315,4815,4815,4815,4815,0
20230712,174300,11460185315,4815,4815,4815,4815,0
20230712,174200,11460185315,4815,4815,4815,4815,0
20230712,174100,11460185315,4815,4815,4815,4815,0
20230712,174000,11460185315,4815,4815,4815,4815,0
20230712,173900,11460185315,4815,4815,4815,4815,0
20230712,173800,11460185315,4815,4815,4815,4815,0
20230712,173700,11460185315,4815,4815,4815,4815,0
20230712,173600,11460185315,4815,4815,4815,4815,0
20230712,173500,11460185315,4815,4815,4815,4815,0
20230712,173400,11460185315,4815,4815,4815,4815,0
20230712,173300,11460185315,4815,4815,4815,4815,0
20230712,173200,11460185315,4815,4815,4815,4815,0
20230712,173100,11460185315,4815,4815,4815,4815,0
20230712,173000,11460185315,4815,4815,4815,4815,0
20230712,172900,11460185315,4815,4815,4815,4815,9955
20230712,172800,11460185315,4815,4815,4815,4815,0
20230712,172700,11460185315,4815,4815,4815,4815,0
20230712,172600,11460185315,4815,4815,4815,4815,0
20230712,172500,11460185315,4815,4815,4815,4815,0
20230712,172400,11460185315,4815,4815,4815,4815,0
20230712,172300,11460185315,4815,4815,4815,4815,0
20230712,172200,11460185315,4815,4815,4815,4815,0
20230712,172100,11460185315,4815,4815,4815,4815,0
20230712,172000,11460185315,4815,4815,4815,4815,0
20230712,171900,11460185315,4815,4815,4815,4815,0
20230712,171800,11460185315,4815,4815,4815,4815,0
20230712,171700,11460185315,4815,4815,4815,4815,0
20230712,171600,11460185315,4815,4815,4815,4815,0
20230712,171500,11460185315,4815,4815,4815,4815,0
20230712,171400,11460185315,4815,4815,4815,4815,0
20230712,171300,11460185315,4815,4815,4815,4815,0
20230712,171200,11460185315,4815,4815,4815,4815,0
20230712,171100,11460185315,4815,4815,4815,4815,0
20230712,171000,11460185315,4815,4815,4815,4815,0
20230712,170900,11460185315,4815,4815,4815,4815,0
20230712,170800,11460185315,4815,4815,4815,4815,0
20230712,170700,11460185315,4815,4815,4815,4815,0
20230712,170600,11460185315,4815,4815,4815,4815,0
20230712,170500,11460185315,4815,4815,4815,4815,0
20230712,170400,11460185315,4815,4815,4815,4815,0
20230712,170300,11460185315,4815,4815,4815,4815,0
20230712,170200,11460185315,4815,4815,4815,4815,0
20230712,170100,11460185315,4815,4815,4815,4815,0
20230712,170000,11460185315,4815,4815,4815,4815,0
20230712,165900,11460185315,4815,4815,4815,4815,9955
20230712,165800,11460185315,4815,4815,4815,4815,0
20230712,165700,11460185315,4815,4815,4815,4815,0
20230712,165600,11460185315,4815,4815,4815,4815,0
20230712,165500,11460185315,4815,4815,4815,4815,0
20230712,165400,11460185315,4815,4815,4815,4815,0
20230712,165300,11460185315,4815,4815,4815,4815,0
20230712,165200,11460185315,4815,4815,4815,4815,0
20230712,165100,11460185315,4815,4815,4815,4815,0
20230712,165000,11460185315,4815,4815,4815,4815,0
20230712,164900,11460185315,4815,4815,4815,4815,0
20230712,164800,11460185315,4815,4815,4815,4815,0
20230712,164700,11460185315,4815,4815,4815,4815,0
20230712,164600,11460185315,4815,4815,4815,4815,0
20230712,164500,11460185315,4815,4815,4815,4815,0
20230712,164400,11460185315,4815,4815,4815,4815,0
20230712,164300,11460185315,4815,4815,4815,4815,0
20230712,164200,11460185315,4815,4815,4815,4815,0
20230712,164100,11460185315,4815,4815,4815,4815,0
20230712,164000,11460185315,4815,4815,4815,4815,0
20230712,163900,11460185315,4815,4815,4815,4815,0
20230712,163800,11460185315,4815,4815,4815,4815,0
20230712,163700,11460185315,4815,4815,4815,4815,0
20230712,163600,11460185315,4815,4815,4815,4815,0
20230712,163500,11460185315,4815,4815,4815,4815,0
20230712,163400,11460185315,4815,4815,4815,4815,0
20230712,163300,11460185315,4815,4815,4815,4815,0
20230712,163200,11460185315,4815,4815,4815,4815,0
20230712,163100,11460185315,4815,4815,4815,4815,0
20230712,163000,11460185315,4815,4815,4815,4815,0
20230712,162900,11460185315,4815,4815,4815,4815,9955
20230712,162800,11460185315,4815,4815,4815,4815,0
20230712,162700,11460185315,4815,4815,4815,4815,0
20230712,162600,11460185315,4815,4815,4815,4815,0
20230712,162500,11460185315,4815,4815,4815,4815,0
20230712,162400,11460185315,4815,4815,4815,4815,0
20230712,162300,11460185315,4815,4815,4815,4815,0
20230712,162200,11460185315,4815,4815,4815,4815,0
20230712,162100,11460185315,4815,4815,4815,4815,0
20230712,162000,11460185315,4815,4815,4815,4815,0
20230712,161900,11460185315,4815,4815,4815,4815,0
20230712,161800,11460185315,4815,4815,4815,4815,0
20230712,161700,11460185315,4815,4815,4815,4815,0
20230712,161600,11460185315,4815,4815,4815,4815,0
20230712,161500,11460185315,4815,4815,4815,4815,0
20230712,161400,11460185315,4815,4815,4815,4815,0
20230712,161300,11460185315,4815,4815,4815,4815,0
20230712,161200,11460185315,4815,4815,4815,4815,0
20230712,161100,11460185315,4815,4815,4815,4815,0
20230712,161000,11460185315,4815,4815,4815,4815,0
20230712,160900,11460185315,4815,4815,4815,4815,0
20230712,160800,11460185315,4815,4815,4815,4815,0
20230712,160700,11460185315,4815,4815,4815,4815,0
20230712,160600,11460185315,4815,4815,4815,4815,0
20230712,160500,11460185315,4815,4815,4815,4815,0
20230712,160400,11460185315,4815,4815,4815,4815,0
20230712,160300,11460185315,4815,4815,4815,4815,0
20230712,160200,11460185315,4815,4815,4815,4815,0
20230712,160100,11460185315,4815,4815,4815,4815,0
20230712,160000,11460185315,4815,4815,4815,4815,0
20230712,155900,11460185315,4815,4815,4815,4815,9955
20230712,155800,11460185315,4815,4815,4815,4815,0
20230712,155700,11460185315,4815,4815,4815,4815,0
20230712,155600,11460185315,4815,4815,4815,4815,0
20230712,155500,11460185315,4815,4815,4815,4815,0
20230712,155400,11460185315,4815,4815,4815,4815,0
20230712,155300,11460185315,4815,4815,4815,4815,0
20230712,155200,11460185315,4815,4815,4815,4815,0
20230712,155100,11460185315,4815,4815,4815,4815,0
20230712,155000,11460185315,4815,4815,4815,4815,0
20230712,154900,11460185315,4815,4815,4815,4815,0
20230712,154800,11460185315,4815,4815,4815,4815,0
20230712,154700,11460185315,4815,4815,4815,4815,0
20230712,154600,11460185315,4815,4815,4815,4815,0
20230712,154500,11460185315,4815,4815,4815,4815,0
20230712,154400,11460185315,4815,4815,4815,4815,0
20230712,154300,11460185315,4815,4815,4815,4815,0
20230712,154200,11460185315,4815,4815,4815,4815,0
20230712,154100,11460185315,4815,4815,4815,4815,0
20230712,154000,11460185315,4815,4815,4815,4815,0
20230712,153900,11460185315,4815,4815,4815,4815,0
20230712,153800,11460185315,4815,4815,4815,4815,0
20230712,153700,11460185315,4815,4815,4815,4815,0
20230712,153600,11460185315,4815,4815,4815,4815,0
20230712,153500,11460185315,4815,4815,4815,4815,0
20230712,153400,11460185315,4815,4815,4815,4815,0
20230712,153300,11460185315,4815,4815,4815,4815,0
20230712,153200,11460185315,4815,4815,4815,4815,0
20230712,153100,11460185315,4815,4815,4815,4815,0
20230712,153000,11460185315,4815,4815,4815,4815,9955
20230712,152900,11412251990,4775,4775,4775,4775,0
20230712,152800,11412251990,4775,4775,4775,4775,0
20230712,152700,11412251990,4775,4775,4775,4775,0
20230712,152600,11412251990,4775,4775,4775,4775,0
20230712,152500,11412251990,4775,4775,4775,4775,0
20230712,152400,11412251990,4775,4775,4775,4775,0
20230712,152300,11412251990,4775,4775,4775,4775,0
20230712,152200,11412251990,4775,4775,4775,4775,0
20230712,152100,11412251990,4775,4775,4775,4775,0
20230712,152000,11412251990,4775,4775,4775,4775,0
20230712,151900,11412251990,4775,4800,4805,4775,2410
20230712,151800,11400690670,4800,4765,4805,4760,1412
20230712,151700,11393920880,4800,4790,4810,4755,1772
20230712,151600,11385415830,4755,4745,4785,4745,1789
20230712,151500,11376916710,4745,4790,4790,4745,6194
20230712,151400,11347446280,4790,4805,4805,4790,814
20230712,151300,11343545010,4810,4780,4810,4780,988
20230712,151200,11338800350,4780,4805,4805,4780,2328
20230712,151100,11327640145,4805,4800,4805,4800,306
20230712,151000,11326170895,4800,4790,4805,4790,595
20230712,150900,11323317625,4780,4790,4795,4780,136
20230712,150800,11322666360,4790,4780,4790,4780,313
20230712,150700,11321169185,4780,4780,4780,4780,77
20230712,150600,11320801125,4780,4785,4790,4780,1266
20230712,150500,11314745060,4785,4775,4790,4770,160
20230712,150400,11313980140,4770,4775,4810,4770,2320
20230712,150300,11302843485,4780,4760,4780,4760,1055
20230712,150200,11297812965,4760,4755,4760,4750,1097
20230712,150100,11292596725,4760,4755,4760,4750,1131
20230712,150000,11287223725,4745,4730,4745,4730,598
20230712,145900,11284390230,4735,4730,4735,4725,477
20230712,145800,11282134070,4730,4745,4755,4720,7041
20230712,145700,11248826985,4745,4780,4780,4735,7268
20230712,145600,11214323160,4780,4815,4820,4775,750
20230712,145500,11210717500,4820,4735,4820,4735,4354
20230712,145400,11189816515,4740,4740,4745,4735,118
20230712,145300,11189257265,4750,4750,4750,4740,707
20230712,145200,11185904015,4750,4750,4760,4750,120
20230712,145100,11185333715,4760,4765,4765,4740,2711
20230712,145000,11172441540,4765,4770,4785,4760,134
20230712,144900,11171803355,4760,4810,4810,4760,1230
20230712,144800,11165926240,4810,4760,4810,4760,996
20230712,144700,11161170575,4760,4765,4770,4760,969
20230712,144600,11156551205,4770,4765,4770,4750,2442
20230712,144500,11144922635,4765,4765,4765,4760,495
20230712,144400,11142564045,4750,4765,4765,4750,2944
20230712,144300,11128564450,4760,4760,4760,4760,37
20230712,144200,11128388330,4760,4760,4760,4760,248
20230712,144100,11127207850,4760,4760,4770,4760,430
20230712,144000,11125157230,4760,4750,4765,4745,1795
20230712,143900,11116618630,4755,4755,4755,4750,46
20230712,143800,11116400035,4750,4740,4760,4740,156
20230712,143700,11115658620,4740,4765,4765,4740,974
20230712,143600,11111033725,4770,4770,4780,4770,308
20230712,143500,11109564390,4770,4765,4770,4765,729
20230712,143400,11106087630,4760,4745,4760,4740,297
20230712,143300,11104675025,4745,4730,4745,4725,1465
20230712,143200,11097736435,4730,4730,4745,4725,1505
20230712,143100,11090614160,4730,4740,4745,4730,1239
20230712,143000,11084747530,4740,4740,4740,4735,1301
20230712,142900,11078585405,4740,4740,4745,4740,235
20230712,142800,11077471480,4760,4760,4765,4735,287
20230712,142700,11076108945,4730,4745,4745,4730,2822
20230712,142600,11062747140,4745,4760,4760,4740,1534
20230712,142500,11055471365,4760,4760,4765,4760,724
20230712,142400,11052024965,4745,4745,4750,4745,1272
20230712,142300,11045985975,4740,4760,4760,4740,2187
20230712,142200,11035598840,4755,4755,4765,4755,481
20230712,142100,11033310590,4755,4765,4765,4755,1021
20230712,142000,11028449680,4765,4760,4780,4760,97
20230712,141900,11027987485,4760,4760,4785,4750,689
20230712,141800,11024705230,4750,4740,4760,4740,2279
20230712,141700,11013872260,4740,4740,4760,4735,994
20230712,141600,11009155885,4740,4740,4760,4725,3213
20230712,141500,10993927510,4740,4745,4750,4735,7468
20230712,141400,10958533825,4745,4780,4780,4745,5362
20230712,141300,10933000250,4780,4785,4795,4780,961
20230712,141200,10928403390,4785,4790,4790,4785,136
20230712,141100,10927752200,4800,4790,4805,4790,45
20230712,141000,10927536615,4790,4795,4815,4780,1123
20230712,140900,10922161965,4790,4790,4790,4785,1057
20230712,140800,10917100495,4790,4800,4810,4785,1250
20230712,140700,10911110160,4800,4805,4815,4800,2601
20230712,140600,10898604675,4805,4820,4820,4805,1707
20230712,140500,10890388235,4825,4835,4840,4820,292
20230712,140400,10888976125,4835,4810,4835,4800,2114
20230712,140300,10878824455,4810,4835,4835,4800,8561
20230712,140200,10837688700,4825,4810,4825,4810,310
20230712,140100,10836193710,4810,4840,4840,4800,4743
20230712,140000,10813344060,4840,4855,4855,4830,2781
20230712,135900,10799876970,4855,4870,4875,4850,5905
20230712,135800,10771198655,4875,4870,4875,4870,399
20230712,135700,10769253585,4875,4870,4875,4870,228
20230712,135600,10768143185,4870,4885,4895,4870,2798
20230712,135500,10754511185,4875,4880,4920,4875,685
20230712,135400,10751168285,4875,4870,4935,4865,1792
20230712,135300,10742425270,4865,4870,4870,4860,1320
20230712,135200,10736003570,4870,4885,4885,4865,3592
20230712,135100,10718509160,4885,4880,4895,4875,378
20230712,135000,10716663435,4875,4875,4900,4870,1414
20230712,134900,10709764230,4880,4915,4915,4880,3931
20230712,134800,10690546885,4915,4915,4920,4915,438
20230712,134700,10688393260,4915,4955,4955,4915,1378
20230712,134600,10681598370,4960,4965,4970,4960,3075
20230712,134500,10666338380,4970,4980,4985,4970,1592
20230712,134400,10658408675,4980,4975,4985,4970,6238
20230712,134300,10627342275,4970,4975,4975,4965,3103
20230712,134200,10611916255,4975,4975,4975,4965,1883
20230712,134100,10602557765,4975,4965,4975,4965,2938
20230712,134000,10587960415,4965,4935,4965,4935,2000
20230712,133900,10578048540,4935,4930,4935,4925,1475
20230712,133800,10570776790,4930,4930,4930,4920,2269
20230712,133700,10559600140,4930,4915,4945,4915,4367
20230712,133600,10538067675,4915,4895,4930,4880,6547
20230712,133500,10505949455,4880,4870,4900,4870,2519
20230712,133400,10493643290,4885,4865,4890,4855,929
20230712,133300,10489117945,4865,4865,4890,4855,6655
20230712,133200,10456723795,4865,4865,4865,4855,3832
20230712,133100,10438104725,4865,4885,4885,4865,436
20230712,133000,10435982930,4885,4855,4885,4850,5824
20230712,132900,10407685995,4860,4905,4905,4860,6350
20230712,132800,10376679420,4905,4915,4915,4905,1197
20230712,132700,10370803945,4915,4915,4920,4905,2391
20230712,132600,10359066490,4920,4945,4950,4920,639
20230712,132500,10355915670,4955,4920,4955,4920,674
20230712,132400,10352597770,4920,4925,4925,4915,2629
20230712,132300,10339668840,4925,4960,4960,4915,3581
20230712,132200,10322007680,4940,4940,4960,4940,792
20230712,132100,10318083640,4945,4955,4955,4940,1698
20230712,132000,10309688610,4960,4945,4965,4940,859
20230712,131900,10305435030,4940,4940,4945,4930,2492
20230712,131800,10293127605,4940,4925,4940,4925,982
20230712,131700,10288285200,4925,4915,4940,4915,4923
20230712,131600,10264047475,4915,4920,4935,4900,7100
20230712,131500,10229233455,4935,4960,4960,4900,13315
20230712,131400,10163803250,4960,4980,4980,4925,4116
20230712,131300,10143457680,4980,4990,5010,4945,8202
20230712,131200,10102610120,4985,4950,4995,4945,7466
20230712,131100,10065617665,4945,4945,4945,4945,0
20230712,131000,10065617665,4945,4960,4990,4945,8718
20230712,130900,10022445630,4980,4975,5000,4955,9878
20230712,130800,9973352800,4970,4985,5000,4960,2026
20230712,130700,9963288440,4990,4985,5010,4965,2120
20230712,130600,9952739675,4985,5030,5030,4975,7683
20230712,130500,9914320370,5040,5000,5050,5000,1591
20230712,130400,9906334700,5000,4985,5000,4970,5558
20230712,130300,9878636205,4985,5040,5050,4980,13341
20230712,130200,9811901645,5040,5080,5080,5020,9200
20230712,130100,9765421915,5080,5060,5120,5060,27985
20230712,130000,9622902715,5070,5060,5080,4990,24527
20230712,125900,9499616630,5060,5110,5140,5010,19958
20230712,125800,9398718260,5110,5220,5220,5090,30019
20230712,125700,9243802270,5220,5230,5270,5220,1724
20230712,125600,9234780090,5280,5220,5280,5210,4527
20230712,125500,9211136520,5230,5260,5260,5230,3619
20230712,125400,9192188910,5270,5300,5300,5270,679
20230712,125300,9188599370,5300,5260,5300,5260,1126
20230712,125200,9182667960,5270,5260,5270,5250,2154
20230712,125100,9171354120,5260,5280,5300,5260,2488
20230712,125000,9158236920,5300,5280,5300,5280,997
20230712,124900,9152958820,5280,5300,5330,5280,4535
20230712,124800,9128867450,5320,5280,5320,5260,2500
20230712,124700,9115684960,5280,5320,5320,5270,2742
20230712,124600,9101184630,5270,5300,5340,5270,19995
20230712,124500,8994752200,5310,5250,5310,5250,10125
20230712,124400,8941203350,5260,5230,5270,5220,2990
20230712,124300,8925521590,5230,5220,5250,5210,4935
20230712,124200,8899775980,5220,5250,5280,5220,3635
20230712,124100,8880765440,5260,5260,5270,5210,16768
20230712,124000,8793138630,5270,5260,5310,5260,5193
20230712,123900,8765729680,5280,5310,5310,5250,3171
20230712,123800,8748999140,5310,5280,5330,5270,3054
20230712,123700,8732794400,5280,5330,5340,5280,3783
20230712,123600,8712651330,5330,5280,5340,5270,8578
20230712,123500,8666970630,5290,5270,5320,5270,10297
20230712,123400,8612457860,5280,5230,5310,5220,5708
20230712,123300,8582388860,5230,5260,5260,5210,13249
20230712,123200,8513162160,5270,5270,5280,5260,5282
20230712,123100,8485358060,5280,5300,5300,5270,2016
20230712,123000,8474718580,5300,5280,5310,5280,878
20230712,122900,8470064640,5300,5270,5300,5250,4733
20230712,122800,8445158690,5270,5310,5310,5250,8399
20230712,122700,8400730690,5310,5320,5320,5310,9625
20230712,122600,8349587080,5320,5330,5350,5320,2354
20230712,122500,8337057380,5330,5380,5380,5330,2067
20230712,122400,8326009900,5380,5360,5380,5360,2800
20230712,122300,8310954450,5360,5360,5400,5350,2958
20230712,122200,8295057960,5360,5320,5360,5320,4066
20230712,122100,8273399900,5320,5330,5330,5310,5828
20230712,122000,8242414170,5330,5370,5370,5320,10101
20230712,121900,8188455580,5370,5390,5400,5360,4812
20230712,121800,8162579140,5390,5460,5460,5370,17054
20230712,121700,8070264100,5450,5440,5460,5410,16388
20230712,121600,7981128120,5450,5380,5450,5380,16414
20230712,121500,7892114470,5400,5380,5400,5370,4415
20230712,121400,7868361640,5370,5400,5420,5360,8484
20230712,121300,7822628750,5390,5400,5430,5370,12046
20230712,121200,7757551670,5430,5390,5440,5340,20016
20230712,121100,7649568980,5380,5380,5420,5370,9487
20230712,121000,7598402090,5380,5430,5430,5310,13964
20230712,120900,7523414040,5410,5320,5430,5310,17820
20230712,120800,7427350910,5320,5320,5340,5300,3322
20230712,120700,7409702750,5330,5320,5370,5310,3858
20230712,120600,7389145200,5330,5380,5400,5320,7790
20230712,120500,7347380280,5390,5390,5420,5340,14072
20230712,120400,7271626460,5390,5280,5400,5260,21638
20230712,120300,7156572340,5290,5310,5310,5210,22854
20230712,120200,7036586040,5310,5310,5340,5300,2483
20230712,120100,7023392950,5340,5340,5360,5310,14157
20230712,120000,6948140180,5340,5360,5360,5340,1718
20230712,115900,6938946120,5370,5360,5370,5350,4476
20230712,115800,6914956960,5360,5360,5370,5350,3807
20230712,115700,6894540760,5360,5380,5380,5340,7000
20230712,115600,6857067150,5360,5380,5390,5330,7115
20230712,115500,6818939660,5380,5440,5440,5380,8182
20230712,115400,6774751470,5440,5420,5460,5410,15468
20230712,115300,6690717190,5410,5450,5450,5410,7563
20230712,115200,6649681450,5440,5480,5480,5440,11105
20230712,115100,6589052820,5480,5470,5510,5470,11542
20230712,115000,6525682820,5470,5430,5530,5430,28428
20230712,114900,6370050730,5430,5380,5440,5380,19397
20230712,114800,6265257950,5380,5330,5390,5320,4081
20230712,114700,6243408890,5330,5340,5390,5330,28403
20230712,114600,6091180150,5340,5280,5340,5280,20086
20230712,114500,5984216230,5270,5310,5310,5210,45060
20230712,114400,5747172260,5310,5380,5390,5300,22222
20230712,114300,5628263950,5390,5410,5430,5380,21662
20230712,114200,5511301620,5410,5450,5450,5400,9127
20230712,114100,5461834960,5460,5440,5480,5410,17102
20230712,114000,5368670770,5440,5450,5460,5410,7537
20230712,113900,5327750110,5450,5420,5470,5410,6103
20230712,113800,5294552230,5420,5440,5480,5400,17083
20230712,113700,5201572540,5430,5430,5470,5430,8360
20230712,113600,5156038910,5430,5440,5490,5410,8842
20230712,113500,5107863530,5420,5480,5480,5400,20618
20230712,113400,4995753830,5480,5530,5530,5410,20400
20230712,113300,4884202060,5500,5420,5530,5420,30513
20230712,113200,4716575680,5420,5510,5520,5400,29992
20230712,113100,4552964870,5510,5430,5540,5430,32041
20230712,113000,4376853260,5430,5540,5560,5430,39548
20230712,112900,4159893520,5530,5560,5590,5470,62709
20230712,112800,3814774590,5560,5470,5610,5460,115748
20230712,112700,3170166020,5480,5490,5550,5430,90858
20230712,112600,2671096880,5430,5430,5430,5430,0
20230712,112500,2671096880,5430,5180,5430,5160,101034
20230712,112400,2131780890,5170,5170,5330,5070,127053
20230712,112300,1470362830,5150,4955,5190,4900,67728
20230712,112200,1127917900,4955,5140,5140,4945,45085
20230712,112100,902645625,5130,4940,5160,4935,96127
20230712,112000,419366955,4945,4945,4945,4945,0
20230712,111900,419366955,4945,4870,4945,4835,9075
20230712,111800,374933775,4880,4780,4880,4770,23426
20230712,111700,261477700,4830,4530,4865,4530,11129
20230712,111600,209328995,4525,4510,4525,4510,3251
20230712,111500,194651690,4510,4510,4515,4510,1255
20230712,111400,188988325,4510,4510,4510,4510,1013
20230712,111300,184419695,4510,4510,4510,4510,247
20230712,111200,183305725,4510,4505,4510,4505,587
20230712,111100,180660520,4505,4505,4505,4505,4
20230712,111000,180642500,4505,4485,4505,4485,1258
20230712,110900,175000350,4505,4510,4510,4505,36
20230712,110800,174838060,4510,4505,4510,4505,24
20230712,110700,174729930,4510,4510,4510,4510,28
20230712,110600,174603650,4510,4515,4515,4510,1011
20230712,110500,170044035,4510,4515,4515,4510,255
20230712,110400,168893955,4510,4510,4510,4510,309
20230712,110300,167500365,4510,4475,4510,4475,3419
20230712,110200,152155135,4475,4465,4475,4465,2000
20230712,110100,143212465,4465,4465,4465,4465,0
20230712,110000,143212465,4465,4465,4465,4465,278
20230712,105900,141971195,4470,4470,4470,4470,0
20230712,105800,141971195,4470,4470,4470,4470,1
20230712,105700,141966725,4450,4470,4470,4450,110
20230712,105600,141475225,4470,4470,4470,4470,0
20230712,105500,141475225,4470,4470,4470,4470,1
20230712,105400,141470755,4470,4470,4470,4470,0
20230712,105300,141470755,4470,4470,4470,4470,0
20230712,105200,141470755,4470,4470,4470,4470,220
20230712,105100,140487355,4470,4445,4470,4445,221
20230712,105000,139503495,4445,4440,4445,4440,234
20230712,104900,138464520,4440,4440,4440,4440,77
20230712,104800,138122640,4440,4440,4440,4440,24
20230712,104700,138016080,4440,4440,4440,4440,7
20230712,104600,137985000,4440,4435,4440,4435,205
20230712,104500,137074825,4440,4440,4440,4440,5
20230712,104400,137052625,4440,4440,4440,4440,300
20230712,104300,135720625,4440,4435,4440,4435,163
20230712,104200,134997455,4430,4430,4430,4430,0
20230712,104100,134997455,4430,4430,4430,4430,0
20230712,104000,134997455,4430,4440,4440,4430,27
20230712,103900,134877645,4440,4440,4440,4440,10
20230712,103800,134833245,4440,4440,4440,4440,0
20230712,103700,134833245,4440,4440,4440,4440,0
20230712,103600,134833245,4440,4440,4440,4440,10
20230712,103500,134788845,4440,4440,4440,4440,2
20230712,103400,134779965,4415,4420,4440,4410,950
20230712,103300,130586785,4415,4415,4415,4415,0
20230712,103200,130586785,4415,4415,4415,4415,0
20230712,103100,130586785,4415,4425,4425,4415,260
20230712,103000,129437720,4440,4440,4440,4440,12
20230712,102900,129384440,4425,4420,4425,4420,15
20230712,102800,129318135,4425,4425,4425,4425,50
20230712,102700,129096885,4425,4435,4435,4425,930
20230712,102600,124977370,4455,4455,4455,4455,0
20230712,102500,124977370,4455,4455,4455,4455,2
20230712,102400,124968460,4455,4440,4455,4440,18
20230712,102300,124888470,4415,4415,4415,4415,0
20230712,102200,124888470,4415,4415,4415,4415,2
20230712,102100,124879640,4410,4430,4430,4410,2510
20230712,102000,113800370,4425,4425,4425,4425,12
20230712,101900,113747270,4425,4425,4425,4425,0
20230712,101800,113747270,4425,4430,4430,4425,310
20230712,101700,112375465,4430,4430,4430,4430,37
20230712,101600,112211555,4430,4430,4430,4430,10
20230712,101500,112167255,4430,4430,4430,4430,0
20230712,101400,112167255,4430,4430,4430,4430,0
20230712,101300,112167255,4430,4435,4435,4430,300
20230712,101200,110838180,4435,4435,4435,4435,50
20230712,101100,110616430,4435,4435,4435,4435,0
20230712,101000,110616430,4435,4435,4435,4435,0
20230712,100900,110616430,4435,4435,4435,4435,15
20230712,100800,110549905,4435,4435,4435,4435,1000
20230712,100700,106114905,4435,4435,4435,4435,0
20230712,100600,106114905,4435,4435,4435,4435,70
20230712,100500,105804455,4425,4425,4425,4425,500
20230712,100400,103591955,4435,4435,4435,4435,28
20230712,100300,103467775,4425,4435,4435,4425,1030
20230712,100200,98907290,4435,4430,4435,4430,447
20230712,100100,96924920,4435,4435,4435,4435,100
20230712,100000,96481420,4430,4430,4430,4430,0
20230712,095900,96481420,4430,4440,4440,4430,1000
20230712,095800,92044610,4440,4450,4450,4440,1000
20230712,095700,87603850,4450,4450,4450,4450,0
20230712,095600,87603850,4450,4450,4450,4450,109
20230712,095500,87118800,4450,4450,4450,4450,0
20230712,095400,87118800,4450,4450,4450,4450,310
20230712,095300,85739300,4450,4450,4450,4450,30
20230712,095200,85605800,4450,4450,4450,4450,100
20230712,095100,85160800,4450,4450,4450,4450,43
20230712,095000,84969450,4450,4450,4450,4450,0
20230712,094900,84969450,4450,4465,4465,4450,1950
20230712,094800,76272065,4475,4475,4475,4475,0
20230712,094700,76272065,4475,4470,4475,4465,506
20230712,094600,74011950,4480,4475,4480,4475,27
20230712,094500,73891120,4475,4475,4475,4475,1
20230712,094400,73886645,4475,4475,4475,4470,253
20230712,094300,72755580,4475,4475,4475,4475,1
20230712,094200,72751105,4475,4475,4475,4475,22
20230712,094100,72652655,4475,4475,4475,4475,1
20230712,094000,72648180,4480,4480,4480,4480,0
20230712,093900,72648180,4480,4480,4480,4480,27
20230712,093800,72527220,4480,4480,4480,4475,31
20230712,093700,72388430,4480,4480,4480,4480,4
20230712,093600,72370510,4465,4465,4480,4465,1421
20230712,093500,66025730,4465,4465,4465,4465,249
20230712,093400,64913945,4465,4465,4465,4465,0
20230712,093300,64913945,4465,4465,4465,4465,300
20230712,093200,63574445,4485,4485,4485,4485,5
20230712,093100,63552020,4460,4460,4460,4460,0
20230712,093000,63552020,4460,4470,4470,4460,2500
20230712,092900,52400160,4470,4475,4475,4470,644
20230712,092800,49519975,4475,4490,4490,4475,3
20230712,092700,49506535,4470,4480,4480,4470,724
20230712,092600,46264915,4485,4500,4500,4485,1347
20230712,092500,40212285,4520,4520,4520,4520,0
20230712,092400,40212285,4520,4520,4520,4520,14
20230712,092300,40149005,4500,4500,4500,4500,6
20230712,092200,40122005,4525,4525,4525,4525,1
20230712,092100,40117480,4500,4505,4505,4500,2318
20230712,092000,29686220,4500,4500,4500,4500,53
20230712,091900,29447720,4490,4490,4490,4490,130
20230712,091800,28864020,4490,4490,4490,4490,208
20230712,091700,27930100,4490,4490,4490,4490,36
20230712,091600,27768460,4490,4490,4490,4490,34
20230712,091500,27615800,4500,4500,4500,4500,2
20230712,091400,27606800,4490,4490,4490,4490,200
20230712,091300,26708800,4490,4490,4490,4490,21
20230712,091200,26614510,4490,4490,4490,4490,102
20230712,091100,26156530,4490,4490,4490,4490,0
20230712,091000,26156530,4490,4490,4490,4490,5
20230712,090900,26134080,4535,4535,4535,4535,23
20230712,090800,26029775,4530,4530,4530,4530,195
20230712,090700,25146425,4485,4485,4485,4485,5
20230712,090600,25124000,4485,4535,4535,4480,1131
20230712,090500,20001465,4530,4525,4530,4525,173
20230712,090400,19218270,4525,4500,4525,4500,1363
20230712,090300,13053245,4500,4500,4515,4495,1230
20230712,090200,7517550,4510,4505,4510,4505,652
20230712,090100,4577790,4505,4505,4505,4505,30
20230712,090000,4442640,4540,4500,4540,4500,986