KissMeData/394280/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,210000,13237124660,19880,19880,19880,19880,5818
20230712,205900,13237124660,19880,19880,19880,19880,0
20230712,205800,13237124660,19880,19880,19880,19880,0
20230712,205700,13237124660,19880,19880,19880,19880,0
20230712,205600,13237124660,19880,19880,19880,19880,0
20230712,205500,13237124660,19880,19880,19880,19880,0
20230712,205400,13237124660,19880,19880,19880,19880,0
20230712,205300,13237124660,19880,19880,19880,19880,0
20230712,205200,13237124660,19880,19880,19880,19880,0
20230712,205100,13237124660,19880,19880,19880,19880,0
20230712,205000,13237124660,19880,19880,19880,19880,0
20230712,204900,13237124660,19880,19880,19880,19880,0
20230712,204800,13237124660,19880,19880,19880,19880,0
20230712,204700,13237124660,19880,19880,19880,19880,0
20230712,204600,13237124660,19880,19880,19880,19880,0
20230712,204500,13237124660,19880,19880,19880,19880,0
20230712,204400,13237124660,19880,19880,19880,19880,0
20230712,204300,13237124660,19880,19880,19880,19880,0
20230712,204200,13237124660,19880,19880,19880,19880,0
20230712,204100,13237124660,19880,19880,19880,19880,0
20230712,204000,13237124660,19880,19880,19880,19880,0
20230712,203900,13237124660,19880,19880,19880,19880,0
20230712,203800,13237124660,19880,19880,19880,19880,0
20230712,203700,13237124660,19880,19880,19880,19880,0
20230712,203600,13237124660,19880,19880,19880,19880,0
20230712,203500,13237124660,19880,19880,19880,19880,0
20230712,203400,13237124660,19880,19880,19880,19880,0
20230712,203300,13237124660,19880,19880,19880,19880,0
20230712,203200,13237124660,19880,19880,19880,19880,0
20230712,203100,13237124660,19880,19880,19880,19880,0
20230712,203000,13237124660,19880,19880,19880,19880,5818
20230712,202900,13237124660,19880,19880,19880,19880,0
20230712,202800,13237124660,19880,19880,19880,19880,0
20230712,202700,13237124660,19880,19880,19880,19880,0
20230712,202600,13237124660,19880,19880,19880,19880,0
20230712,202500,13237124660,19880,19880,19880,19880,0
20230712,202400,13237124660,19880,19880,19880,19880,0
20230712,202300,13237124660,19880,19880,19880,19880,0
20230712,202200,13237124660,19880,19880,19880,19880,0
20230712,202100,13237124660,19880,19880,19880,19880,0
20230712,202000,13237124660,19880,19880,19880,19880,0
20230712,201900,13237124660,19880,19880,19880,19880,0
20230712,201800,13237124660,19880,19880,19880,19880,0
20230712,201700,13237124660,19880,19880,19880,19880,0
20230712,201600,13237124660,19880,19880,19880,19880,0
20230712,201500,13237124660,19880,19880,19880,19880,0
20230712,201400,13237124660,19880,19880,19880,19880,0
20230712,201300,13237124660,19880,19880,19880,19880,0
20230712,201200,13237124660,19880,19880,19880,19880,0
20230712,201100,13237124660,19880,19880,19880,19880,0
20230712,201000,13237124660,19880,19880,19880,19880,0
20230712,200900,13237124660,19880,19880,19880,19880,0
20230712,200800,13237124660,19880,19880,19880,19880,0
20230712,200700,13237124660,19880,19880,19880,19880,0
20230712,200600,13237124660,19880,19880,19880,19880,0
20230712,200500,13237124660,19880,19880,19880,19880,0
20230712,200400,13237124660,19880,19880,19880,19880,0
20230712,200300,13237124660,19880,19880,19880,19880,0
20230712,200200,13237124660,19880,19880,19880,19880,0
20230712,200100,13237124660,19880,19880,19880,19880,0
20230712,200000,13237124660,19880,19880,19880,19880,5818
20230712,195900,13237124660,19880,19880,19880,19880,0
20230712,195800,13237124660,19880,19880,19880,19880,0
20230712,195700,13237124660,19880,19880,19880,19880,0
20230712,195600,13237124660,19880,19880,19880,19880,0
20230712,195500,13237124660,19880,19880,19880,19880,0
20230712,195400,13237124660,19880,19880,19880,19880,0
20230712,195300,13237124660,19880,19880,19880,19880,0
20230712,195200,13237124660,19880,19880,19880,19880,0
20230712,195100,13237124660,19880,19880,19880,19880,0
20230712,195000,13237124660,19880,19880,19880,19880,0
20230712,194900,13237124660,19880,19880,19880,19880,0
20230712,194800,13237124660,19880,19880,19880,19880,0
20230712,194700,13237124660,19880,19880,19880,19880,0
20230712,194600,13237124660,19880,19880,19880,19880,0
20230712,194500,13237124660,19880,19880,19880,19880,0
20230712,194400,13237124660,19880,19880,19880,19880,0
20230712,194300,13237124660,19880,19880,19880,19880,0
20230712,194200,13237124660,19880,19880,19880,19880,0
20230712,194100,13237124660,19880,19880,19880,19880,0
20230712,194000,13237124660,19880,19880,19880,19880,0
20230712,193900,13237124660,19880,19880,19880,19880,0
20230712,193800,13237124660,19880,19880,19880,19880,0
20230712,193700,13237124660,19880,19880,19880,19880,0
20230712,193600,13237124660,19880,19880,19880,19880,0
20230712,193500,13237124660,19880,19880,19880,19880,0
20230712,193400,13237124660,19880,19880,19880,19880,0
20230712,193300,13237124660,19880,19880,19880,19880,0
20230712,193200,13237124660,19880,19880,19880,19880,0
20230712,193100,13237124660,19880,19880,19880,19880,0
20230712,193000,13237124660,19880,19880,19880,19880,5818
20230712,192900,13237124660,19880,19880,19880,19880,0
20230712,192800,13237124660,19880,19880,19880,19880,0
20230712,192700,13237124660,19880,19880,19880,19880,0
20230712,192600,13237124660,19880,19880,19880,19880,0
20230712,192500,13237124660,19880,19880,19880,19880,0
20230712,192400,13237124660,19880,19880,19880,19880,0
20230712,192300,13237124660,19880,19880,19880,19880,0
20230712,192200,13237124660,19880,19880,19880,19880,0
20230712,192100,13237124660,19880,19880,19880,19880,0
20230712,192000,13237124660,19880,19880,19880,19880,0
20230712,191900,13237124660,19880,19880,19880,19880,0
20230712,191800,13237124660,19880,19880,19880,19880,0
20230712,191700,13237124660,19880,19880,19880,19880,0
20230712,191600,13237124660,19880,19880,19880,19880,0
20230712,191500,13237124660,19880,19880,19880,19880,0
20230712,191400,13237124660,19880,19880,19880,19880,0
20230712,191300,13237124660,19880,19880,19880,19880,0
20230712,191200,13237124660,19880,19880,19880,19880,0
20230712,191100,13237124660,19880,19880,19880,19880,0
20230712,191000,13237124660,19880,19880,19880,19880,0
20230712,190900,13237124660,19880,19880,19880,19880,0
20230712,190800,13237124660,19880,19880,19880,19880,0
20230712,190700,13237124660,19880,19880,19880,19880,0
20230712,190600,13237124660,19880,19880,19880,19880,0
20230712,190500,13237124660,19880,19880,19880,19880,0
20230712,190400,13237124660,19880,19880,19880,19880,0
20230712,190300,13237124660,19880,19880,19880,19880,0
20230712,190200,13237124660,19880,19880,19880,19880,0
20230712,190100,13237124660,19880,19880,19880,19880,0
20230712,190000,13237124660,19880,19880,19880,19880,5818
20230712,185900,13237124660,19880,19880,19880,19880,0
20230712,185800,13237124660,19880,19880,19880,19880,0
20230712,185700,13237124660,19880,19880,19880,19880,0
20230712,185600,13237124660,19880,19880,19880,19880,0
20230712,185500,13237124660,19880,19880,19880,19880,0
20230712,185400,13237124660,19880,19880,19880,19880,0
20230712,185300,13237124660,19880,19880,19880,19880,0
20230712,185200,13237124660,19880,19880,19880,19880,0
20230712,185100,13237124660,19880,19880,19880,19880,0
20230712,185000,13237124660,19880,19880,19880,19880,0
20230712,184900,13237124660,19880,19880,19880,19880,0
20230712,184800,13237124660,19880,19880,19880,19880,0
20230712,184700,13237124660,19880,19880,19880,19880,0
20230712,184600,13237124660,19880,19880,19880,19880,0
20230712,184500,13237124660,19880,19880,19880,19880,0
20230712,184400,13237124660,19880,19880,19880,19880,0
20230712,184300,13237124660,19880,19880,19880,19880,0
20230712,184200,13237124660,19880,19880,19880,19880,0
20230712,184100,13237124660,19880,19880,19880,19880,0
20230712,184000,13237124660,19880,19880,19880,19880,0
20230712,183900,13237124660,19880,19880,19880,19880,0
20230712,183800,13237124660,19880,19880,19880,19880,0
20230712,183700,13237124660,19880,19880,19880,19880,0
20230712,183600,13237124660,19880,19880,19880,19880,0
20230712,183500,13237124660,19880,19880,19880,19880,0
20230712,183400,13237124660,19880,19880,19880,19880,0
20230712,183300,13237124660,19880,19880,19880,19880,0
20230712,183200,13237124660,19880,19880,19880,19880,0
20230712,183100,13237124660,19880,19880,19880,19880,0
20230712,183000,13237124660,19880,19880,19880,19880,5818
20230712,182900,13237124660,19880,19880,19880,19880,0
20230712,182800,13237124660,19880,19880,19880,19880,0
20230712,182700,13237124660,19880,19880,19880,19880,0
20230712,182600,13237124660,19880,19880,19880,19880,0
20230712,182500,13237124660,19880,19880,19880,19880,0
20230712,182400,13237124660,19880,19880,19880,19880,0
20230712,182300,13237124660,19880,19880,19880,19880,0
20230712,182200,13237124660,19880,19880,19880,19880,0
20230712,182100,13237124660,19880,19880,19880,19880,0
20230712,182000,13237124660,19880,19880,19880,19880,0
20230712,181900,13237124660,19880,19880,19880,19880,0
20230712,181800,13237124660,19880,19880,19880,19880,0
20230712,181700,13237124660,19880,19880,19880,19880,0
20230712,181600,13237124660,19880,19880,19880,19880,0
20230712,181500,13237124660,19880,19880,19880,19880,0
20230712,181400,13237124660,19880,19880,19880,19880,0
20230712,181300,13237124660,19880,19880,19880,19880,0
20230712,181200,13237124660,19880,19880,19880,19880,0
20230712,181100,13237124660,19880,19880,19880,19880,0
20230712,181000,13237124660,19880,19880,19880,19880,0
20230712,180900,13237124660,19880,19880,19880,19880,0
20230712,180800,13237124660,19880,19880,19880,19880,0
20230712,180700,13237124660,19880,19880,19880,19880,0
20230712,180600,13237124660,19880,19880,19880,19880,0
20230712,180500,13237124660,19880,19880,19880,19880,0
20230712,180400,13237124660,19880,19880,19880,19880,0
20230712,180300,13237124660,19880,19880,19880,19880,0
20230712,180200,13237124660,19880,19880,19880,19880,0
20230712,180100,13237124660,19880,19880,19880,19880,0
20230712,180000,13237124660,19880,19880,19880,19880,5818
20230712,175900,13237124660,19880,19880,19880,19880,0
20230712,175800,13237124660,19880,19880,19880,19880,0
20230712,175700,13237124660,19880,19880,19880,19880,0
20230712,175600,13237124660,19880,19880,19880,19880,0
20230712,175500,13237124660,19880,19880,19880,19880,0
20230712,175400,13237124660,19880,19880,19880,19880,0
20230712,175300,13237124660,19880,19880,19880,19880,0
20230712,175200,13237124660,19880,19880,19880,19880,0
20230712,175100,13237124660,19880,19880,19880,19880,0
20230712,175000,13237124660,19880,19880,19880,19880,0
20230712,174900,13237124660,19880,19880,19880,19880,0
20230712,174800,13237124660,19880,19880,19880,19880,0
20230712,174700,13237124660,19880,19880,19880,19880,0
20230712,174600,13237124660,19880,19880,19880,19880,0
20230712,174500,13237124660,19880,19880,19880,19880,0
20230712,174400,13237124660,19880,19880,19880,19880,0
20230712,174300,13237124660,19880,19880,19880,19880,0
20230712,174200,13237124660,19880,19880,19880,19880,0
20230712,174100,13237124660,19880,19880,19880,19880,0
20230712,174000,13237124660,19880,19880,19880,19880,0
20230712,173900,13237124660,19880,19880,19880,19880,0
20230712,173800,13237124660,19880,19880,19880,19880,0
20230712,173700,13237124660,19880,19880,19880,19880,0
20230712,173600,13237124660,19880,19880,19880,19880,0
20230712,173500,13237124660,19880,19880,19880,19880,0
20230712,173400,13237124660,19880,19880,19880,19880,0
20230712,173300,13237124660,19880,19880,19880,19880,0
20230712,173200,13237124660,19880,19880,19880,19880,0
20230712,173100,13237124660,19880,19880,19880,19880,0
20230712,173000,13237124660,19880,19880,19880,19880,5818
20230712,172900,13237124660,19880,19880,19880,19880,0
20230712,172800,13237124660,19880,19880,19880,19880,0
20230712,172700,13237124660,19880,19880,19880,19880,0
20230712,172600,13237124660,19880,19880,19880,19880,0
20230712,172500,13237124660,19880,19880,19880,19880,0
20230712,172400,13237124660,19880,19880,19880,19880,0
20230712,172300,13237124660,19880,19880,19880,19880,0
20230712,172200,13237124660,19880,19880,19880,19880,0
20230712,172100,13237124660,19880,19880,19880,19880,0
20230712,172000,13237124660,19880,19880,19880,19880,0
20230712,171900,13237124660,19880,19880,19880,19880,0
20230712,171800,13237124660,19880,19880,19880,19880,0
20230712,171700,13237124660,19880,19880,19880,19880,0
20230712,171600,13237124660,19880,19880,19880,19880,0
20230712,171500,13237124660,19880,19880,19880,19880,0
20230712,171400,13237124660,19880,19880,19880,19880,0
20230712,171300,13237124660,19880,19880,19880,19880,0
20230712,171200,13237124660,19880,19880,19880,19880,0
20230712,171100,13237124660,19880,19880,19880,19880,0
20230712,171000,13237124660,19880,19880,19880,19880,0
20230712,170900,13237124660,19880,19880,19880,19880,0
20230712,170800,13237124660,19880,19880,19880,19880,0
20230712,170700,13237124660,19880,19880,19880,19880,0
20230712,170600,13237124660,19880,19880,19880,19880,0
20230712,170500,13237124660,19880,19880,19880,19880,0
20230712,170400,13237124660,19880,19880,19880,19880,0
20230712,170300,13237124660,19880,19880,19880,19880,0
20230712,170200,13237124660,19880,19880,19880,19880,0
20230712,170100,13237124660,19880,19880,19880,19880,0
20230712,170000,13237124660,19880,19880,19880,19880,5818
20230712,165900,13237124660,19880,19880,19880,19880,0
20230712,165800,13237124660,19880,19880,19880,19880,0
20230712,165700,13237124660,19880,19880,19880,19880,0
20230712,165600,13237124660,19880,19880,19880,19880,0
20230712,165500,13237124660,19880,19880,19880,19880,0
20230712,165400,13237124660,19880,19880,19880,19880,0
20230712,165300,13237124660,19880,19880,19880,19880,0
20230712,165200,13237124660,19880,19880,19880,19880,0
20230712,165100,13237124660,19880,19880,19880,19880,0
20230712,165000,13237124660,19880,19880,19880,19880,0
20230712,164900,13237124660,19880,19880,19880,19880,0
20230712,164800,13237124660,19880,19880,19880,19880,0
20230712,164700,13237124660,19880,19880,19880,19880,0
20230712,164600,13237124660,19880,19880,19880,19880,0
20230712,164500,13237124660,19880,19880,19880,19880,0
20230712,164400,13237124660,19880,19880,19880,19880,0
20230712,164300,13237124660,19880,19880,19880,19880,0
20230712,164200,13237124660,19880,19880,19880,19880,0
20230712,164100,13237124660,19880,19880,19880,19880,0
20230712,164000,13237124660,19880,19880,19880,19880,0
20230712,163900,13237124660,19880,19880,19880,19880,0
20230712,163800,13237124660,19880,19880,19880,19880,0
20230712,163700,13237124660,19880,19880,19880,19880,0
20230712,163600,13237124660,19880,19880,19880,19880,0
20230712,163500,13237124660,19880,19880,19880,19880,0
20230712,163400,13237124660,19880,19880,19880,19880,0
20230712,163300,13237124660,19880,19880,19880,19880,0
20230712,163200,13237124660,19880,19880,19880,19880,0
20230712,163100,13237124660,19880,19880,19880,19880,0
20230712,163000,13237124660,19880,19880,19880,19880,5818
20230712,162900,13237124660,19880,19880,19880,19880,0
20230712,162800,13237124660,19880,19880,19880,19880,0
20230712,162700,13237124660,19880,19880,19880,19880,0
20230712,162600,13237124660,19880,19880,19880,19880,0
20230712,162500,13237124660,19880,19880,19880,19880,0
20230712,162400,13237124660,19880,19880,19880,19880,0
20230712,162300,13237124660,19880,19880,19880,19880,0
20230712,162200,13237124660,19880,19880,19880,19880,0
20230712,162100,13237124660,19880,19880,19880,19880,0
20230712,162000,13237124660,19880,19880,19880,19880,0
20230712,161900,13237124660,19880,19880,19880,19880,0
20230712,161800,13237124660,19880,19880,19880,19880,0
20230712,161700,13237124660,19880,19880,19880,19880,0
20230712,161600,13237124660,19880,19880,19880,19880,0
20230712,161500,13237124660,19880,19880,19880,19880,0
20230712,161400,13237124660,19880,19880,19880,19880,0
20230712,161300,13237124660,19880,19880,19880,19880,0
20230712,161200,13237124660,19880,19880,19880,19880,0
20230712,161100,13237124660,19880,19880,19880,19880,0
20230712,161000,13237124660,19880,19880,19880,19880,0
20230712,160900,13237124660,19880,19880,19880,19880,0
20230712,160800,13237124660,19880,19880,19880,19880,0
20230712,160700,13237124660,19880,19880,19880,19880,0
20230712,160600,13237124660,19880,19880,19880,19880,0
20230712,160500,13237124660,19880,19880,19880,19880,0
20230712,160400,13237124660,19880,19880,19880,19880,0
20230712,160300,13237124660,19880,19880,19880,19880,0
20230712,160200,13237124660,19880,19880,19880,19880,0
20230712,160100,13237124660,19880,19880,19880,19880,0
20230712,160000,13237124660,19880,19880,19880,19880,5818
20230712,155900,13237124660,19880,19880,19880,19880,0
20230712,155800,13237124660,19880,19880,19880,19880,0
20230712,155700,13237124660,19880,19880,19880,19880,0
20230712,155600,13237124660,19880,19880,19880,19880,0
20230712,155500,13237124660,19880,19880,19880,19880,0
20230712,155400,13237124660,19880,19880,19880,19880,0
20230712,155300,13237124660,19880,19880,19880,19880,0
20230712,155200,13237124660,19880,19880,19880,19880,0
20230712,155100,13237124660,19880,19880,19880,19880,0
20230712,155000,13237124660,19880,19880,19880,19880,0
20230712,154900,13237124660,19880,19880,19880,19880,0
20230712,154800,13237124660,19880,19880,19880,19880,0
20230712,154700,13237124660,19880,19880,19880,19880,0
20230712,154600,13237124660,19880,19880,19880,19880,0
20230712,154500,13237124660,19880,19880,19880,19880,0
20230712,154400,13237124660,19880,19880,19880,19880,0
20230712,154300,13237124660,19880,19880,19880,19880,0
20230712,154200,13237124660,19880,19880,19880,19880,0
20230712,154100,13237124660,19880,19880,19880,19880,0
20230712,154000,13237124660,19880,19880,19880,19880,0
20230712,153900,13237124660,19880,19880,19880,19880,0
20230712,153800,13237124660,19880,19880,19880,19880,0
20230712,153700,13237124660,19880,19880,19880,19880,0
20230712,153600,13237124660,19880,19880,19880,19880,0
20230712,153500,13237124660,19880,19880,19880,19880,0
20230712,153400,13237124660,19880,19880,19880,19880,0
20230712,153300,13237124660,19880,19880,19880,19880,0
20230712,153200,13237124660,19880,19880,19880,19880,0
20230712,153100,13237124660,19880,19880,19880,19880,0
20230712,153000,13237124660,19880,19880,19880,19880,11636
20230712,152900,13121462820,19850,19850,19850,19850,0
20230712,152800,13121462820,19850,19850,19850,19850,0
20230712,152700,13121462820,19850,19850,19850,19850,0
20230712,152600,13121462820,19850,19850,19850,19850,0
20230712,152500,13121462820,19850,19850,19850,19850,0
20230712,152400,13121462820,19850,19850,19850,19850,0
20230712,152300,13121462820,19850,19850,19850,19850,0
20230712,152200,13121462820,19850,19850,19850,19850,0
20230712,152100,13121462820,19850,19850,19850,19850,0
20230712,152000,13121462820,19850,19850,19850,19850,0
20230712,151900,13121462820,19850,19830,19850,19830,735
20230712,151800,13106876830,19820,19820,19820,19810,2170
20230712,151700,13063867450,19820,19820,19820,19810,509
20230712,151600,13053781100,19820,19820,19820,19810,561
20230712,151500,13042664680,19810,19800,19820,19800,1411
20230712,151400,13014705570,19800,19800,19800,19790,448
20230712,151300,13005835190,19800,19800,19800,19790,428
20230712,151200,12997363320,19800,19800,19800,19800,251
20230712,151100,12992393520,19800,19800,19800,19790,1687
20230712,151000,12959006600,19800,19800,19800,19790,238
20230712,150900,12954294860,19790,19780,19800,19780,617
20230712,150800,12942083520,19790,19790,19790,19780,277
20230712,150700,12936603690,19770,19760,19770,19760,152
20230712,150600,12933599170,19760,19750,19800,19750,667
20230712,150500,12920407480,19760,19790,19790,19760,4880
20230712,150400,12823866770,19790,19800,19800,19790,378
20230712,150300,12816383440,19790,19790,19800,19790,116
20230712,150200,12814087730,19750,19760,19760,19750,1020
20230712,150100,12793942290,19800,19770,19810,19760,254
20230712,150000,12788911700,19810,19790,19810,19760,847
20230712,145900,12772155970,19790,19780,19790,19780,311
20230712,145800,12766003990,19790,19790,19800,19790,244
20230712,145700,12761175170,19800,19800,19800,19790,64
20230712,145600,12759908090,19800,19820,19830,19800,1016
20230712,145500,12739780190,19820,19830,19830,19820,152
20230712,145400,12736766730,19860,19860,19860,19800,1538
20230712,145300,12706287880,19860,19860,19860,19850,201
20230712,145200,12702296860,19860,19860,19860,19850,211
20230712,145100,12698106570,19860,19840,19860,19840,679
20230712,145000,12684626610,19840,19820,19840,19820,1644
20230712,144900,12652016540,19830,19810,19830,19800,1151
20230712,144800,12629198750,19810,19810,19830,19810,602
20230712,144700,12617271100,19800,19830,19840,19800,1161
20230712,144600,12594262500,19830,19840,19840,19820,182
20230712,144500,12590653190,19840,19860,19860,19820,372
20230712,144400,12583277930,19820,19860,19860,19820,509
20230712,144300,12573178160,19860,19860,19860,19840,100
20230712,144200,12571192300,19860,19870,19870,19850,429
20230712,144100,12562674420,19900,19850,19930,19850,120
20230712,144000,12560288560,19900,19900,19900,19830,977
20230712,143900,12540885910,19930,19910,19930,19900,280
20230712,143800,12535311330,19910,19880,19910,19880,761
20230712,143700,12520173170,19860,19860,19880,19860,1295
20230712,143600,12494442870,19850,19850,19850,19830,457
20230712,143500,12485373390,19850,19840,19860,19840,601
20230712,143400,12473445690,19840,19830,19860,19830,254
20230712,143300,12468405110,19820,19800,19820,19780,2757
20230712,143200,12413824900,19800,19800,19800,19800,21
20230712,143100,12413409100,19800,19790,19800,19780,514
20230712,143000,12403235050,19790,19780,19790,19730,2555
20230712,142900,12352779270,19790,19800,19800,19790,406
20230712,142800,12344742390,19800,19790,19800,19790,425
20230712,142700,12336331580,19790,19780,19800,19780,830
20230712,142600,12319906510,19780,19790,19790,19780,294
20230712,142500,12314088770,19790,19800,19800,19790,125
20230712,142400,12311613880,19800,19760,19800,19750,1234
20230712,142300,12287227730,19760,19760,19760,19750,63
20230712,142200,12285983350,19760,19760,19770,19760,126
20230712,142100,12283493530,19760,19760,19760,19760,369
20230712,142000,12276202090,19760,19770,19770,19750,572
20230712,141900,12264901380,19770,19760,19770,19760,507
20230712,141800,12254883050,19760,19770,19770,19760,191
20230712,141700,12251108470,19780,19780,19780,19770,22
20230712,141600,12250673380,19780,19790,19790,19750,553
20230712,141500,12239739930,19790,19780,19790,19780,443
20230712,141400,12230975730,19780,19780,19780,19770,146
20230712,141300,12228088010,19780,19750,19780,19750,278
20230712,141200,12222593840,19750,19710,19760,19710,1572
20230712,141100,12191608480,19690,19700,19710,19690,1086
20230712,141000,12170219870,19700,19710,19710,19700,485
20230712,140900,12160664990,19700,19710,19710,19700,512
20230712,140800,12150577670,19710,19710,19710,19700,1645
20230712,140700,12118171020,19710,19720,19720,19700,591
20230712,140600,12106522450,19710,19710,19720,19710,1465
20230712,140500,12077647180,19710,19760,19760,19710,2761
20230712,140400,12023180150,19750,19790,19790,19750,2287
20230712,140300,11977985700,19790,19830,19840,19780,2935
20230712,140200,11919870440,19840,19880,19880,19840,767
20230712,140100,11904647900,19890,19840,19920,19840,612
20230712,140000,11892486280,19840,19870,19870,19830,1427
20230712,135900,11864170140,19870,19840,19870,19820,2048
20230712,135800,11823541270,19840,19840,19840,19840,49
20230712,135700,11822569110,19840,19830,19840,19790,849
20230712,135600,11805753570,19840,19790,19840,19790,1358
20230712,135500,11778844630,19790,19850,19860,19790,1047
20230712,135400,11758121500,19820,19780,19820,19780,590
20230712,135300,11746442610,19780,19810,19820,19780,2000
20230712,135200,11706851820,19810,19830,19830,19810,1169
20230712,135100,11683679140,19830,19870,19870,19820,1746
20230712,135000,11649022440,19870,19930,19930,19870,4467
20230712,134900,11560109250,19930,19940,19940,19920,577
20230712,134800,11548610360,19940,19960,19960,19940,1774
20230712,134700,11513227960,19950,19960,19960,19950,424
20230712,134600,11504768740,19950,20000,20000,19950,704
20230712,134500,11490712580,19980,19990,20000,19980,30
20230712,134400,11490112800,19990,19970,19990,19970,614
20230712,134300,11477851100,19970,20000,20000,19970,907
20230712,134200,11459728430,20000,19990,20000,19990,42
20230712,134100,11458888690,19990,20000,20050,19990,355
20230712,134000,11451788820,20000,20000,20050,19980,1274
20230712,133900,11426255470,20000,19980,20050,19980,1167
20230712,133800,11402914940,20000,19970,20000,19970,1096
20230712,133700,11381024830,19970,20000,20000,19970,709
20230712,133600,11366859050,19990,20000,20050,19990,694
20230712,133500,11352984240,20000,20000,20000,20000,81
20230712,133400,11351364240,20000,20000,20050,19990,322
20230712,133300,11344924110,20050,20050,20050,19980,199
20230712,133200,11340938950,20050,20000,20050,19980,522
20230712,133100,11330492000,19980,19990,20050,19980,2763
20230712,133000,11275237840,19990,19950,19990,19950,2180
20230712,132900,11231680120,19970,19980,19980,19950,782
20230712,132800,11216073210,19980,19970,19980,19960,11
20230712,132700,11215853570,19960,19980,19980,19960,255
20230712,132600,11210759240,19980,19960,19980,19960,350
20230712,132500,11203770960,19960,19980,19980,19960,313
20230712,132400,11197519320,19960,19960,19960,19950,758
20230712,132300,11182391900,19960,19960,19970,19960,848
20230712,132200,11165465570,19970,19980,19990,19970,1946
20230712,132100,11126595520,19990,19990,19990,19990,264
20230712,132000,11121318160,19980,19970,19980,19970,618
20230712,131900,11108971520,19980,19970,19980,19960,410
20230712,131800,11100784800,19970,20000,20000,19950,5034
20230712,131700,11000233150,20000,20000,20000,19990,1317
20230712,131600,10973896030,19990,20000,20050,19990,1641
20230712,131500,10941076020,20000,20050,20050,20000,114
20230712,131400,10938793470,19990,20050,20050,19990,3326
20230712,131300,10872266170,20000,20000,20050,20000,1300
20230712,131200,10846264470,19990,19990,20000,19990,1452
20230712,131100,10817225760,20000,20050,20050,19990,2815
20230712,131000,10760914850,20000,20050,20050,20000,1873
20230712,130900,10723452550,20000,20050,20100,20000,848
20230712,130800,10706464900,20050,20050,20100,20050,450
20230712,130700,10697437200,20050,20100,20100,20050,75
20230712,130600,10695932600,20100,20050,20100,20000,1210
20230712,130500,10671676800,20050,20000,20050,19990,890
20230712,130400,10653849960,20050,20050,20050,20000,2665
20230712,130300,10600511860,20000,20050,20050,20000,257
20230712,130200,10595368260,20050,20050,20050,20000,366
20230712,130100,10588035260,20000,20000,20050,20000,120
20230712,130000,10585631660,20000,19970,20000,19960,5102
20230712,125900,10483671140,19960,19970,19970,19960,355
20230712,125800,10476581890,19960,19980,19980,19960,400
20230712,125700,10468595770,19980,19980,19980,19960,662
20230712,125600,10455375010,19980,19970,19990,19970,432
20230712,125500,10446745240,19960,19980,19980,19960,911
20230712,125400,10428558290,19980,19980,19980,19960,608
20230712,125300,10416414400,19990,19980,19990,19970,437
20230712,125200,10407680860,19990,19990,20000,19980,1118
20230712,125100,10385337560,20000,20050,20050,19980,4507
20230712,125000,10295175020,20050,20050,20050,20000,190
20230712,124900,10291369670,20050,20100,20100,20000,2745
20230712,124800,10236333920,20100,20100,20150,20050,1141
20230712,124700,10213374320,20100,20150,20150,20100,2006
20230712,124600,10173005220,20150,20150,20150,20100,1398
20230712,124500,10144843970,20150,20150,20150,20100,559
20230712,124400,10133591520,20150,20050,20150,20050,5276
20230712,124300,10027542570,20050,20050,20050,20000,3786
20230712,124200,9951633870,20050,20050,20050,20000,561
20230712,124100,9940400920,20000,20000,20050,19990,1128
20230712,124000,9917834120,20000,19970,20050,19970,1783
20230712,123900,9882180440,20000,20050,20050,19970,1771
20230712,123800,9846756470,20050,20100,20100,20050,1011
20230712,123700,9826478820,20050,20100,20100,20050,1435
20230712,123600,9797696820,20100,20100,20100,20050,1765
20230712,123500,9762266220,20050,20100,20100,20050,1903
20230712,123400,9724092270,20050,20100,20100,20000,1901
20230712,123300,9685892120,20100,19950,20100,19950,24248
20230712,123200,9201042040,19950,19950,19960,19940,1059
20230712,123100,9179915270,19950,19950,19960,19940,387
20230712,123000,9172193170,19960,19950,19960,19940,836
20230712,122900,9155518500,19950,19940,19950,19930,1759
20230712,122800,9120458150,19950,19960,19970,19940,830
20230712,122700,9103894440,19970,19980,19980,19960,756
20230712,122600,9088797340,19970,19960,19980,19960,4865
20230712,122500,8991638810,19960,19960,19960,19950,2222
20230712,122400,8947290630,19960,19950,19960,19950,761
20230712,122300,8932102080,19950,19950,19960,19940,2368
20230712,122200,8884861840,19940,19950,19950,19930,468
20230712,122100,8875529630,19950,19950,19950,19940,859
20230712,122000,8858398160,19950,19960,19960,19940,727
20230712,121900,8843893710,19960,19900,19960,19900,8173
20230712,121800,8680972180,19900,19880,19900,19880,1831
20230712,121700,8644557860,19880,19880,19890,19880,346
20230712,121600,8637677800,19890,19900,19900,19840,104
20230712,121500,8635610420,19900,19910,19910,19900,327
20230712,121400,8629102690,19920,19910,19930,19810,3660
20230712,121300,8556246600,19910,19860,19910,19810,5112
20230712,121200,8454590350,19850,19790,19850,19790,6211
20230712,121100,8331547340,19790,19790,19790,19790,157
20230712,121000,8328440310,19790,19790,19790,19780,201
20230712,120900,8324463340,19780,19750,19780,19750,403
20230712,120800,8316498580,19760,19750,19760,19740,665
20230712,120700,8303369170,19750,19760,19760,19750,240
20230712,120600,8298627850,19760,19760,19760,19750,124
20230712,120500,8296177760,19760,19760,19760,19740,248
20230712,120400,8291278770,19760,19750,19760,19750,436
20230712,120300,8282664040,19750,19740,19760,19740,397
20230712,120200,8274824350,19750,19750,19760,19740,221
20230712,120100,8270459770,19750,19760,19760,19750,179
20230712,120000,8266923310,19760,19760,19760,19740,353
20230712,115900,8259951550,19760,19770,19770,19760,121
20230712,115800,8257560500,19780,19780,19780,19750,305
20230712,115700,8251534290,19780,19810,19810,19770,1018
20230712,115600,8231397340,19800,19800,19830,19750,466
20230712,115500,8222177640,19800,19840,19840,19800,979
20230712,115400,8202772460,19830,19830,19840,19830,936
20230712,115300,8184207520,19820,19820,19820,19810,281
20230712,115200,8178638350,19820,19800,19820,19800,606
20230712,115100,8166633560,19800,19810,19810,19790,466
20230712,115000,8157406590,19810,19810,19810,19810,595
20230712,114900,8145619640,19810,19800,19810,19800,411
20230712,114800,8137480440,19800,19800,19800,19780,644
20230712,114700,8124729650,19800,19780,19800,19780,453
20230712,114600,8115764540,19780,19770,19800,19770,463
20230712,114500,8106603520,19770,19770,19780,19750,265
20230712,114400,8101363650,19770,19770,19770,19770,107
20230712,114300,8099248260,19770,19760,19770,19740,328
20230712,114200,8092769620,19760,19730,19760,19730,545
20230712,114100,8082006230,19740,19730,19740,19700,979
20230712,114000,8062700520,19730,19730,19750,19720,886
20230712,113900,8045221590,19730,19770,19770,19730,1219
20230712,113800,8021145920,19770,19770,19770,19760,101
20230712,113700,8019149390,19760,19770,19770,19760,416
20230712,113600,8010925170,19790,19790,19790,19770,558
20230712,113500,7999889430,19790,19800,19800,19770,1198
20230712,113400,7976196780,19800,19790,19800,19780,577
20230712,113300,7964778900,19790,19790,19790,19780,513
20230712,113200,7954631110,19790,19790,19790,19780,468
20230712,113100,7945372250,19780,19790,19790,19780,408
20230712,113000,7937301090,19780,19790,19790,19780,476
20230712,112900,7927882030,19790,19790,19790,19780,412
20230712,112800,7919731480,19790,19780,19790,19770,1778
20230712,112700,7884566720,19770,19770,19780,19770,941
20230712,112600,7865962590,19780,19770,19780,19770,259
20230712,112500,7860841200,19780,19780,19790,19780,626
20230712,112400,7848458380,19780,19770,19780,19770,411
20230712,112300,7840332230,19780,19760,19780,19760,2025
20230712,112200,7800312150,19760,19750,19760,19750,80
20230712,112100,7798731420,19750,19760,19760,19750,705
20230712,112000,7784805730,19760,19740,19760,19740,409
20230712,111900,7776727380,19750,19730,19750,19730,426
20230712,111800,7768319370,19740,19740,19760,19740,1353
20230712,111700,7741609160,19740,19730,19760,19730,341
20230712,111600,7734875610,19750,19750,19760,19720,929
20230712,111500,7716534020,19750,19830,19830,19750,153
20230712,111400,7713506510,19790,19750,19830,19740,1562
20230712,111300,7682582600,19760,19770,19800,19750,1575
20230712,111200,7651435480,19780,19790,19830,19750,627
20230712,111100,7639027520,19720,19740,19840,19720,4944
20230712,111000,7541080730,19740,19700,19750,19700,2915
20230712,110900,7483632920,19690,19690,19690,19650,3884
20230712,110800,7407221360,19680,19800,19800,19670,5293
20230712,110700,7302842070,19780,19810,19820,19770,4732
20230712,110600,7209211950,19800,19820,19820,19790,3060
20230712,110500,7148618960,19810,19790,19830,19790,1948
20230712,110400,7110035120,19790,19860,19880,19790,4475
20230712,110300,7021330210,19820,19920,19940,19800,17939
20230712,110200,6664668630,19920,19910,19930,19900,3642
20230712,110100,6592132070,19900,19900,19910,19890,6648
20230712,110000,6459822150,19900,19890,19900,19870,3165
20230712,105900,6396874080,19880,19900,19900,19880,2775
20230712,105800,6341665050,19900,19880,19900,19850,4558
20230712,105700,6251030810,19890,19890,19910,19840,9761
20230712,105600,6056929970,19900,19850,19900,19840,8304
20230712,105500,5891902890,19850,19820,19850,19810,7289
20230712,105400,5747325630,19810,19800,19820,19800,3859
20230712,105300,5670873920,19800,19800,19810,19780,3762
20230712,105200,5596386620,19800,19760,19800,19760,4449
20230712,105100,5508365820,19760,19760,19770,19750,1492
20230712,105000,5478879720,19750,19740,19760,19710,2326
20230712,104900,5432957860,19740,19750,19750,19730,88
20230712,104800,5431220400,19750,19720,19750,19700,1094
20230712,104700,5409641740,19720,19720,19720,19710,1149
20230712,104600,5386985100,19720,19720,19730,19700,819
20230712,104500,5370837050,19730,19740,19740,19720,457
20230712,104400,5361823600,19740,19750,19750,19730,880
20230712,104300,5344447790,19750,19720,19750,19720,2496
20230712,104200,5295191110,19710,19670,19720,19660,1650
20230712,104100,5262694870,19670,19650,19670,19650,251
20230712,104000,5257760400,19650,19630,19650,19630,1917
20230712,103900,5220098850,19630,19620,19630,19620,127
20230712,103800,5217606240,19620,19630,19630,19610,114
20230712,103700,5215369510,19640,19650,19650,19630,783
20230712,103600,5199991260,19650,19640,19650,19630,229
20230712,103500,5195492600,19630,19610,19630,19580,1711
20230712,103400,5161932330,19610,19580,19610,19540,2161
20230712,103300,5119596540,19580,19550,19580,19530,1611
20230712,103200,5088080760,19550,19550,19550,19520,213
20230712,103100,5083919540,19550,19510,19550,19500,1601
20230712,103000,5052694390,19510,19550,19550,19510,1693
20230712,102900,5019646530,19550,19580,19590,19540,838
20230712,102800,5003258640,19590,19620,19620,19580,1140
20230712,102700,4980916070,19620,19630,19630,19600,407
20230712,102600,4972936370,19630,19550,19640,19550,1625
20230712,102500,4941078620,19580,19580,19580,19550,317
20230712,102400,4934876120,19580,19550,19580,19520,718
20230712,102300,4920843420,19550,19640,19640,19540,3215
20230712,102200,4857848540,19640,19670,19670,19640,1376
20230712,102100,4830811650,19650,19690,19700,19640,678
20230712,102000,4817483020,19670,19720,19730,19640,3636
20230712,101900,4745871200,19710,19730,19730,19710,1124
20230712,101800,4723706610,19730,19740,19750,19720,1467
20230712,101700,4694744830,19740,19810,19810,19730,1908
20230712,101600,4657026870,19800,19780,19830,19780,4829
20230712,101500,4561374510,19780,19810,19810,19770,4484
20230712,101400,4472606180,19810,19820,19830,19790,2935
20230712,101300,4414472930,19820,19780,19820,19760,7222
20230712,101200,4271498430,19770,19780,19790,19720,7969
20230712,101100,4114013960,19790,19630,19800,19630,16131
20230712,101000,3796253600,19620,19540,19620,19540,13974
20230712,100900,3522511190,19540,19550,19550,19530,1324
20230712,100800,3496635890,19550,19530,19550,19530,2366
20230712,100700,3450406610,19530,19510,19540,19500,2524
20230712,100600,3401135170,19510,19440,19510,19440,1745
20230712,100500,3367158380,19440,19420,19440,19420,763
20230712,100400,3352332940,19410,19430,19440,19410,424
20230712,100300,3344095710,19430,19430,19440,19430,373
20230712,100200,3336844910,19440,19470,19470,19440,945
20230712,100100,3318461910,19470,19500,19510,19470,793
20230712,100000,3303001580,19510,19500,19520,19500,910
20230712,095900,3285247390,19500,19500,19500,19500,304
20230712,095800,3279319390,19520,19490,19530,19450,1992
20230712,095700,3240460330,19490,19520,19530,19480,187
20230712,095600,3236810730,19520,19440,19550,19440,8337
20230712,095500,3074237710,19440,19350,19440,19340,4895
20230712,095400,2979284740,19350,19310,19350,19310,754
20230712,095300,2964713190,19310,19310,19320,19300,525
20230712,095200,2954577230,19320,19310,19320,19310,524
20230712,095100,2944457720,19300,19310,19310,19300,922
20230712,095000,2926658700,19310,19310,19310,19300,706
20230712,094900,2913029330,19310,19330,19330,19300,3094
20230712,094800,2853298760,19320,19350,19360,19320,2676
20230712,094700,2801565730,19360,19350,19370,19350,433
20230712,094600,2793184640,19350,19370,19370,19350,882
20230712,094500,2776107950,19380,19390,19390,19380,168
20230712,094400,2772850930,19390,19410,19410,19390,713
20230712,094300,2759022400,19410,19410,19410,19400,563
20230712,094200,2748094860,19410,19390,19410,19390,562
20230712,094100,2737193090,19390,19400,19400,19390,897
20230712,094000,2719791410,19400,19400,19400,19390,235
20230712,093900,2715233170,19390,19380,19390,19380,910
20230712,093800,2697594840,19380,19400,19400,19370,1142
20230712,093700,2675454840,19400,19380,19400,19380,932
20230712,093600,2657387320,19380,19370,19380,19360,548
20230712,093500,2646772060,19360,19350,19360,19350,368
20230712,093400,2639649450,19360,19340,19360,19330,971
20230712,093300,2620868180,19340,19400,19400,19340,2245
20230712,093200,2577368170,19400,19400,19400,19390,407
20230712,093100,2569472570,19400,19400,19400,19380,649
20230712,093000,2556887170,19380,19420,19460,19370,2309
20230712,092900,2512045530,19420,19400,19420,19380,2693
20230712,092800,2459794620,19390,19370,19400,19370,1440
20230712,092700,2431886930,19380,19370,19390,19360,713
20230712,092600,2418068120,19370,19300,19370,19290,1424
20230712,092500,2390568230,19290,19240,19300,19240,1595
20230712,092400,2359844680,19250,19240,19280,19240,1424
20230712,092300,2332433690,19250,19240,19250,19230,1048
20230712,092200,2312266830,19240,19280,19280,19240,3165
20230712,092100,2251338920,19280,19280,19290,19280,812
20230712,092000,2235683460,19280,19300,19310,19280,2780
20230712,091900,2182059220,19310,19300,19310,19300,1154
20230712,091800,2159785390,19300,19310,19320,19300,1704
20230712,091700,2126886810,19310,19380,19380,19300,2825
20230712,091600,2072325040,19340,19420,19420,19340,2388
20230712,091500,2026068630,19410,19410,19490,19400,651
20230712,091400,2013430020,19390,19500,19500,19390,1777
20230712,091300,1978926360,19500,19500,19530,19400,2486
20230712,091200,1930484270,19500,19370,19500,19370,2540
20230712,091100,1881035110,19370,19330,19370,19310,467
20230712,091000,1872002420,19340,19280,19380,19280,3743
20230712,090900,1799668840,19280,19310,19320,19270,3905
20230712,090800,1724318970,19300,19340,19350,19300,5280
20230712,090700,1622287480,19340,19400,19520,19340,6078
20230712,090600,1504498380,19510,19640,19650,19400,11955
20230712,090500,1270614640,19640,19660,19670,19640,8858
20230712,090400,1096507190,19660,19520,19680,19510,9498
20230712,090300,910269470,19520,19430,19530,19390,8451
20230712,090200,745646610,19440,19360,19460,19340,6341
20230712,090100,622544890,19350,19480,19500,19330,14265
20230712,090000,345046400,19480,19410,19490,19410,17765